(RMD) RESMED INC Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 24-Apr-24 09:56:39 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RMD) RESMED INC Daily Prices...

TOC Company Info for RMD Limits

Company Details for (RMD) RESMED INC

Listing Code	RMD
Listing Name	RESMED INC
GICS Sector	Health Care Equipment & Services
ISIN Name	RESMED INC
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000RMD6

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD 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	0.0
MAX	40.79	46,654,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RMD Bottom

1 2 Next >>

End of day Prices (full format),

4800 Days for (RMD) RESMED INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.91
2024-Apr-23 Tue	27.83	###	27.8	###	4,210,524	58,526,283	83.7	83.7	0.0
2024-Apr-22 Mon	###	28.345	###	###			###	###	0.0
2024-Apr-19 Fri	27.73	28.29	###	###	4,386,775	###	79.6	79.6	0.0
2024-Apr-18 Thu	###	###	###	###	7,438,244	0	###	###	0.0
2024-Apr-17 Wed	28.81	29	28.8	28.88			###	###	2.1
2024-Apr-16 Tue	###	28.82	28.53	###			84.3	84.3	0.0
2024-Apr-15 Mon	28.88	###	###	28.79			###	###	###
2024-Apr-12 Fri	29	29.29	###	29.2			70.5	70.5	2.1
2024-Apr-11 Thu	29.5	29.745	29.43	29.56	2,767,253	###	61.4	61.4	###
2024-Apr-10 Wed	###	29.49	###	###	1,514,842	22,336,345	###	###	0.0
2024-Apr-09 Tue	28.56	28.58	28.4	28.51			###	###	###
2024-Apr-08 Mon	28.7	###	###	28.79	820,776	0	###	###	###
2024-Apr-05 Fri	###	28.53	###	28.47			77.7	77.7	###
2024-Apr-04 Thu	28.59	###	28.4	28.54	1,714,746	###	30.1	30.1	2.0
2024-Apr-03 Wed	28.44	28.76	28.25	###	1,812,741	51,672,182	###	###	0.0
2024-Apr-02 Tue	29.27	29.27	###	29.24	2,007,853	29,384,928	###	###	2.1
2024-Mar-28 Thu	###	30.21	###	###	2,158,925	###	###	###	0.0
2024-Mar-27 Wed	29.53	###	29.5	###	1,910,650	28,182,087	###	###	0.0
2024-Mar-26 Tue	29.58	###	29.26	###			30.1	30.1	0.0
2024-Mar-25 Mon	###	29.78	29.48	###	1,392,429	41,257,671	###	###	0.0
2024-Mar-22 Fri	29.45	29.82	###	29.71			77.9	77.9	2.1
2024-Mar-21 Thu	###	29.8	###	###	3,134,158	46,698,954	21.5	21.5	0.0
2024-Mar-20 Wed	29.41	29.5	###	###			###	###	0.0
2024-Mar-19 Tue	29	29.25	###	###			72.8	72.8	0.0
2024-Mar-18 Mon	###	###	###	28.88	1,242,646	0	###	###	2.1
2024-Mar-15 Fri	29	###	###	###	10,206,374	0	###	###	0.0
2024-Mar-14 Thu	29	###	28.89	###	1,390,125	20,080,355	###	###	0.0
2024-Mar-13 Wed	29.25	29.4	###	###			###	###	0.0
2024-Mar-12 Tue	28.56	28.7	###	28.52			31.3	31.3	2.0
2024-Mar-11 Mon	28.5	28.5	27.85	###			###	###	0.0
2024-Mar-08 Fri	###	29.24	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	###	28.82	4,700,481	0	###	###	2.1
2024-Mar-06 Wed	27.4	27.44	27.25	###	2,298,924	62,864,076	33.0	33.0	0.0
2024-Mar-05 Tue	27.8	###	###	27.81	1,935,643	0	###	###	###
2024-Mar-04 Mon	26.72	###	###	###	1,771,245	0	75.5	75.5	0.0
2024-Mar-01 Fri	###	###	###	26.72			65.7	65.7	1.9
2024-Feb-29 Thu	27	27	###	###			21.1	21.1	0.0
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	27.84	27.85	1,109,084	15,438,449	###	###	###
2024-Feb-26 Mon	###	28.42	###	28.25	1,100,549	###	76.1	76.1	2.0
2024-Feb-23 Fri	27.79	###	27.77	###	1,684,276	23,386,172	###	###	0.0
2024-Feb-22 Thu	###	###	27.475	27.55	1,165,551	16,011,756	###	###	2.0
2024-Feb-21 Wed	27.7	27.76	###	27.52			35.1	35.1	2.0
2024-Feb-20 Tue	27.53	27.8	27.42	27.43			###	###	###
2024-Feb-19 Mon	27.75	27.76	27.47	27.53			###	###	###
2024-Feb-16 Fri	28.25	28.25	27.78	27.78			###	###	2.0
2024-Feb-15 Thu	27.75	###	###	###			73.1	73.1	0.0
2024-Feb-14 Wed	27.7	27.86	27.54	27.77	1,685,383	###	###	###	###
2024-Feb-13 Tue	###	###	27.87	###			28.6	28.6	0.0
2024-Feb-12 Mon	28.23	28.285	###	###	1,476,074	20,875,376	37.0	37.0	0.0
2024-Feb-09 Fri	28.29	###	###	28.52			###	###	2.0
2024-Feb-08 Thu	28.76	28.82	28.44	###	1,326,323	37,972,627	###	###	0.0
2024-Feb-07 Wed	###	###	###	###			21.3	21.3	0.0
2024-Feb-06 Tue	29.41	29.45	###	###			###	###	0.0
2024-Feb-05 Mon	###	29.56	29.29	29.53	2,617,782	###	###	###	###
2024-Feb-02 Fri	29.49	29.58	###	29.43	1,897,355	28,061,880	27.9	27.9	2.1
2024-Feb-01 Thu	###	###	###	###	2,633,980	0	73.6	73.6	0.0
2024-Jan-31 Wed	###	29.2	28.81	29.2	2,075,580	###	###	###	2.1
2024-Jan-30 Tue	28.87	###	28.73	###	3,029,826	43,523,450	###	###	0.0
2024-Jan-29 Mon	###	###	###	28.44	3,845,950	0	24.0	24.0	###
2024-Jan-25 Thu	###	28.87	27.87	28.45			72.3	72.3	2.0
2024-Jan-24 Wed	###	###	###	26.75			26.9	26.9	###
2024-Jan-23 Tue	26.84	###	26.78	26.81	2,071,027	27,731,051	38.1	38.1	###
2024-Jan-22 Mon	###	26.51	###	26.51			79.3	79.3	###
2024-Jan-19 Fri	26.25	26.41	26.21	###			76.0	76.0	0.0
2024-Jan-18 Thu	###	###	25.78	25.81			###	###	###
2024-Jan-17 Wed	###	###	25.87	###			79.5	79.5	0.0
2024-Jan-16 Tue	25.88	###	25.7	25.82			42.3	42.3	1.8
2024-Jan-15 Mon	###	###	###	26			32.0	32.0	1.9
2024-Jan-12 Fri	###	###	###	26.45			67.9	67.9	###
2024-Jan-11 Thu	26.54	###	26.29	26.46			32.6	32.6	1.9
2024-Jan-10 Wed	###	26.86	26.47	26.47	2,459,048	###	29.2	29.2	###
2024-Jan-09 Tue	###	###	###	26.41	2,919,657	0	###	###	###
2024-Jan-08 Mon	###	###	24.8	25			77.9	77.9	1.8
2024-Jan-05 Fri	24.88	###	24.845	###			###	###	0.0
2024-Jan-04 Thu	24.87	24.87	24.44	24.47	1,951,656	48,118,078	###	###	1.7
2024-Jan-03 Wed	###	###	###	###	977,029	0	###	###	0.0
2024-Jan-02 Tue	###	25.5	###	###			67.8	67.8	0.0
2023-Dec-29 Fri	25.47	25.52	###	25.44			###	###	1.8
2023-Dec-28 Thu	25.45	25.47	###	25.47			###	###	###
2023-Dec-27 Wed	25.58	###	###	25.45	1,055,884	0	26.2	26.2	1.8
2023-Dec-22 Fri	25.82	25.82	25.53	25.55	1,410,258	36,208,374	24.4	24.4	1.8
2023-Dec-21 Thu	###	###	25.89	###			###	###	0.0
2023-Dec-20 Wed	25.8	25.84	###	25.82	1,870,057	###	63.6	63.6	1.8
2023-Dec-19 Tue	###	###	25.44	25.56			30.0	30.0	1.8
2023-Dec-18 Mon	###	25.5	25.29	25.4			67.6	67.6	1.8
2023-Dec-15 Fri	26	26	25.59	###			31.5	31.5	0.0
2023-Dec-14 Thu	###	###	25.84	25.84			###	###	1.8
2023-Dec-13 Wed	25.42	25.555	25.23	###			###	###	0.0
2023-Dec-12 Tue	###	###	24.85	###			73.7	73.7	0.0
2023-Dec-11 Mon	24.84	###	24.7	24.75			38.9	38.9	1.8
2023-Dec-08 Fri	###	24.775	24.59	24.7	2,162,047	53,364,725	###	###	1.8
2023-Dec-07 Thu	###	###	24.76	24.79	2,604,088	###	28.7	28.7	###
2023-Dec-06 Wed	24.8	###	###	###			61.6	61.6	0.0
2023-Dec-05 Tue	24.47	24.8	24.27	24.73	2,995,588	73,496,751	###	###	###
2023-Dec-04 Mon	24.27	24.48	###	24.29			69.6	69.6	###
2023-Dec-01 Fri	###	24	###	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	23.52	23.8			###	###	1.7
2023-Nov-28 Tue	23.21	23.5	###	23.22	1,298,874	###	64.6	64.6	1.7
2023-Nov-27 Mon	23.51	23.55	###	###	1,314,125	15,473,821	###	###	0.0
2023-Nov-24 Fri	23.51	###	23.43	23.43			32.9	32.9	###
2023-Nov-23 Thu	23.47	23.47	23.22	###	1,246,279	29,094,383	###	###	0.0
2023-Nov-22 Wed	23.5	23.5	###	23.4	1,376,955	16,179,221	39.9	39.9	###
2023-Nov-21 Tue	###	23.23	###	23.2	1,520,124	17,656,240	###	###	1.7
2023-Nov-20 Mon	###	23	22.83	22.83	2,095,083	48,008,826	42.1	42.1	###
2023-Nov-17 Fri	###	23.23	###	###	1,433,689	###	34.9	34.9	0.0
2023-Nov-16 Thu	###	###	23.25	###			41.8	41.8	0.0
2023-Nov-15 Wed	###	###	22.78	###			###	###	0.0
2023-Nov-14 Tue	22.49	22.52	###	22.47			###	###	###
2023-Nov-13 Mon	22.5	22.55	###	###	2,286,585	25,781,245	###	###	0.0
2023-Nov-10 Fri	22.57	###	###	###			29.2	29.2	0.0
2023-Nov-09 Thu	###	###	###	###			###	###	0.0
2023-Nov-08 Wed	23.22	###	###	23.83			82.2	82.2	1.7
2023-Nov-07 Tue	23.76	23.87	###	23.76	2,005,570	23,936,477	###	###	1.7
2023-Nov-06 Mon	23.74	###	###	23.87	3,093,578	0	###	###	###
2023-Nov-03 Fri	23.42	###	###	###			22.0	22.0	0.0
2023-Nov-02 Thu	23.25	23.71	###	23.44	4,760,459	56,435,241	69.8	69.8	1.7
2023-Nov-01 Wed	22.5	22.78	22.4	22.7	2,616,885	###	###	###	###
2023-Oct-31 Tue	###	21.84	21.48	21.79			###	###	###
2023-Oct-30 Mon	21.45	21.87	###	21.82			###	###	1.6
2023-Oct-27 Fri	###	22.47	21.47	21.56			21.4	21.4	1.5
2023-Oct-26 Thu	22.29	22.54	22.28	22.46			77.4	77.4	1.6
2023-Oct-25 Wed	22.5	22.55	22.2	###	3,421,671	76,559,888	33.9	33.9	0.0
2023-Oct-24 Tue	###	###	22.83	22.83			###	###	###
2023-Oct-23 Mon	22.76	23.55	22.76	23.44			88.7	88.7	1.7
2023-Oct-20 Fri	22.5	22.7	###	###			###	###	0.0
2023-Oct-19 Thu	22.48	22.75	22.42	###	2,083,275	###	###	###	0.0
2023-Oct-18 Wed	22.43	###	###	###	1,775,452	0	35.5	35.5	0.0
2023-Oct-17 Tue	###	22.46	###	###	2,554,887	28,691,381	29.7	29.7	0.0
2023-Oct-16 Mon	22.29	###	###	###			40.9	40.9	0.0
2023-Oct-13 Fri	21.48	21.75	###	21.54			74.4	74.4	1.5
2023-Oct-12 Thu	22.5	22.51	###	###			22.9	22.9	0.0
2023-Oct-11 Wed	###	###	23.27	23.4	4,167,484	48,488,676	###	###	###
2023-Oct-10 Tue	###	###	###	23.28			76.4	76.4	1.7
2023-Oct-09 Mon	###	###	22.78	###	4,007,472	###	###	###	0.0
2023-Oct-06 Fri	22.86	23.075	22.7	22.87	3,207,054	73,401,448	71.0	71.0	###
2023-Oct-05 Thu	23.46	###	###	23.28	2,746,787	0	27.6	27.6	1.7
2023-Oct-04 Wed	###	###	22.82	22.84			40.3	40.3	###
2023-Oct-03 Tue	22.85	23.22	22.82	###			80.8	80.8	0.0
2023-Oct-02 Mon	###	###	22.86	###	3,863,777	44,162,971	27.6	27.6	0.0
2023-Sep-29 Fri	23.45	23.77	###	###	7,574,042	90,017,489	###	###	0.0
2023-Sep-28 Thu	23.48	###	23.4	###	7,817,753	###	86.3	86.3	0.0
2023-Sep-27 Wed	###	###	22.51	###			80.2	80.2	0.0
2023-Sep-26 Tue	###	###	21.51	###			85.3	85.3	0.0
2023-Sep-25 Mon	###	21.51	21.25	21.44			###	###	###
2023-Sep-22 Fri	###	###	21.25	###			###	###	0.0
2023-Sep-21 Thu	22	###	21.72	21.72	3,771,746	###	###	###	###
2023-Sep-20 Wed	22.27	###	###	22.22	5,021,755	0	###	###	1.6
2023-Sep-19 Tue	22.8	###	###	22.72	2,516,682	0	###	###	1.6
2023-Sep-18 Mon	22.82	###	22.74	22.81			###	###	###
2023-Sep-15 Fri	###	###	22.88	###	2,803,273	32,069,443	###	###	0.0
2023-Sep-14 Thu	###	###	22.86	22.88	5,015,840	57,331,051	27.0	27.0	1.6
2023-Sep-13 Wed	23.2	###	###	23.25	2,966,577	0	###	###	###
2023-Sep-12 Tue	23.78	23.89	###	23.76	2,782,679	###	34.6	34.6	1.7
2023-Sep-11 Mon	23.25	23.43	23.21	23.4			77.8	77.8	###
2023-Sep-08 Fri	###	23.74	23.45	23.45	2,102,988	###	25.6	25.6	1.7
2023-Sep-07 Thu	###	###	23.83	23.83	2,301,082	###	###	###	1.7
2023-Sep-06 Wed	###	###	23.59	23.84			37.9	37.9	1.7
2023-Sep-05 Tue	24.44	###	###	24.52			72.5	72.5	###
2023-Sep-04 Mon	24.72	24.81	24.59	###	1,968,745	###	34.3	34.3	0.0
2023-Sep-01 Fri	24.72	###	24.54	24.78	4,779,781	###	68.7	68.7	1.8
2023-Aug-31 Thu	25.41	###	###	25.49			69.4	69.4	###
2023-Aug-30 Wed	25.47	###	###	25.53			###	###	###
2023-Aug-29 Tue	###	###	###	25.29	2,008,952	0	###	###	###
2023-Aug-28 Mon	25.4	25.46	25.25	###			###	###	0.0
2023-Aug-25 Fri	24.84	###	24.79	###			78.5	78.5	0.0
2023-Aug-24 Thu	25.2	25.26	###	###			###	###	0.0
2023-Aug-23 Wed	###	###	###	25.29			35.6	35.6	###
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	26	###	25.88	###			73.9	73.9	0.0
2023-Aug-18 Fri	25.79	###	###	###			78.1	78.1	0.0
2023-Aug-17 Thu	27.25	###	###	###	6,608,546	0	27.1	27.1	0.0
2023-Aug-16 Wed	###	28.46	###	###	2,582,929	36,755,079	###	###	0.0
2023-Aug-15 Tue	###	28.4	###	###			78.8	78.8	0.0
2023-Aug-14 Mon	###	###	###	###	4,834,880	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	27.47	5,842,944	0	69.5	69.5	2.0
2023-Aug-10 Thu	27.45	###	27.29	###			###	###	0.0
2023-Aug-09 Wed	###	27.82	###	27.42			32.5	32.5	2.0
2023-Aug-08 Tue	###	29	###	28.75			77.8	77.8	###
2023-Aug-07 Mon	28.87	29.7	28.7	29.4	9,688,123	###	###	###	###
2023-Aug-04 Fri	###	30.8	###	30.7			67.4	67.4	2.2
2023-Aug-03 Thu	###	###	33.58	33.85			34.2	34.2	2.4
2023-Aug-02 Wed	###	34.27	###	###	1,246,559	21,359,788	###	###	0.0
2023-Aug-01 Tue	###	###	###	###	2,442,671	0	81.5	81.5	0.0
2023-Jul-31 Mon	###	33.75	33.58	###			###	###	0.0
2023-Jul-28 Fri	###	33.5	###	33.48			79.3	79.3	###
2023-Jul-27 Thu	32.89	###	32.77	###			79.5	79.5	0.0
2023-Jul-26 Wed	###	32.775	32.46	32.71	992,353	32,368,073	67.9	67.9	###
2023-Jul-25 Tue	32.48	32.51	###	32.47	1,502,848	###	40.7	40.7	###
2023-Jul-24 Mon	32.8	32.85	###	###	985,741	###	39.0	39.0	0.0
2023-Jul-21 Fri	32.41	32.54	###	32.54			###	###	2.3
2023-Jul-20 Thu	32.23	32.24	###	###	1,210,254	###	37.2	37.2	0.0
2023-Jul-19 Wed	32.58	32.58	###	###			29.9	29.9	0.0
2023-Jul-18 Tue	###	32.53	32.24	32.53	650,850	21,077,777	###	###	###
2023-Jul-17 Mon	32.45	###	###	###	1,014,178	0	76.7	76.7	0.0
2023-Jul-14 Fri	###	###	31.88	###			###	###	0.0
2023-Jul-13 Thu	###	32.52	###	###	1,690,625	###	67.3	67.3	0.0
2023-Jul-12 Wed	32.55	32.58	###	32.55	742,656	###	73.6	73.6	2.3
2023-Jul-11 Tue	32.5	32.57	###	32.57			62.1	62.1	###
2023-Jul-10 Mon	###	###	###	32.21			###	###	###
2023-Jul-07 Fri	32.21	32.455	32.2	###	708,876	22,916,188	###	###	0.0
2023-Jul-06 Thu	###	32.52	32.27	###			40.0	40.0	0.0
2023-Jul-05 Wed	###	32.41	32.2	###	1,045,940	###	###	###	0.0
2023-Jul-04 Tue	32.27	32.58	###	32.53			###	###	###
2023-Jul-03 Mon	32.72	###	###	###	1,003,071	0	67.6	67.6	0.0
2023-Jun-30 Fri	32.55	32.86	32.55	32.81	1,098,777	###	###	###	###
2023-Jun-29 Thu	###	###	###	32.53			###	###	###
2023-Jun-28 Wed	###	###	###	32.27	1,631,723	0	65.9	65.9	###
2023-Jun-27 Tue	###	32.29	31.89	###	725,977	###	###	###	0.0
2023-Jun-26 Mon	###	32.26	###	###	681,749	###	73.5	73.5	0.0
2023-Jun-23 Fri	###	###	###	32.2	1,579,755	0	79.7	79.7	###
2023-Jun-22 Thu	###	###	31.82	###	1,811,248	28,816,955	###	###	0.0
2023-Jun-21 Wed	###	32.21	###	###			72.0	72.0	0.0
2023-Jun-20 Tue	###	32.41	###	###	1,192,044	19,317,073	###	###	0.0
2023-Jun-19 Mon	###	32.185	###	###			75.5	75.5	0.0
2023-Jun-16 Fri	31.79	###	31.7	31.7			29.2	29.2	2.3
2023-Jun-15 Thu	31.81	###	31.75	31.81			###	###	2.3
2023-Jun-14 Wed	###	###	31.74	###			74.6	74.6	0.0
2023-Jun-13 Tue	###	###	31.86	32.29			###	###	###
2023-Jun-09 Fri	###	32.24	###	###			###	###	0.0
2023-Jun-08 Thu	32.27	32.44	###	32.25	1,950,682	###	44.2	44.2	###
2023-Jun-07 Wed	###	33.45	###	33.24	1,117,527	###	42.2	42.2	2.4
2023-Jun-06 Tue	33.49	33.56	###	33.26			###	###	2.4
2023-Jun-05 Mon	###	###	###	33.25	773,846	0	###	###	2.4
2023-Jun-02 Fri	###	33.25	###	###	824,287	13,703,771	###	###	0.0
2023-Jun-01 Thu	32.56	32.685	32.44	###	1,302,745	###	69.0	69.0	0.0
2023-May-31 Wed	32.44	32.59	32.29	32.45	2,461,349	###	###	###	2.3
2023-May-30 Tue	###	33.25	###	33.22			74.0	74.0	2.4
2023-May-29 Mon	###	33.46	###	###			31.0	31.0	0.0
2023-May-26 Fri	###	33.53	33.24	###	1,001,823	###	34.3	34.3	0.0
2023-May-25 Thu	33.71	33.945	33.59	###	1,067,159	###	###	###	0.0
2023-May-24 Wed	###	33.83	33.43	33.7	1,216,751	###	76.6	76.6	2.4
2023-May-23 Tue	###	34.24	33.75	###			###	###	0.0
2023-May-22 Mon	33.74	###	33.58	33.88			80.0	80.0	2.4
2023-May-19 Fri	33.89	###	###	###			26.7	26.7	0.0
2023-May-18 Thu	###	###	###	###	1,134,242	0	###	###	0.0
2023-May-17 Wed	###	###	###	34.27	848,488	0	###	###	2.4
2023-May-16 Tue	34.52	34.7	34.43	34.57	860,020	###	75.8	75.8	###
2023-May-15 Mon	###	###	34.74	###	500,227	8,688,942	75.5	75.5	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	34.53	34.72	###	###	687,551	11,935,885	70.6	70.6	0.0
2023-May-10 Wed	###	34.43	###	###			###	###	0.0
2023-May-09 Tue	###	34.59	###	###			###	###	0.0
2023-May-08 Mon	###	34.49	###	###	1,037,541	###	70.1	70.1	0.0
2023-May-05 Fri	34.72	34.78	34.46	###	505,871	17,513,254	35.9	35.9	0.0
2023-May-04 Thu	35.44	35.47	###	35.26	876,489	###	28.1	28.1	2.5
2023-May-03 Wed	35.21	###	###	###			###	###	0.0
2023-May-02 Tue	###	35.23	34.78	34.82			###	###	2.5
2023-May-01 Mon	###	###	35.4	###	3,462,925	61,293,772	37.2	37.2	0.0
2023-Apr-28 Fri	###	###	33.27	33.71	911,146	###	27.1	27.1	2.4
2023-Apr-27 Thu	33.72	33.84	###	33.73			70.4	70.4	###
2023-Apr-26 Wed	34.24	###	###	34.2	1,100,788	0	40.3	40.3	2.4
2023-Apr-24 Mon	###	34.29	###	34.25	710,225	###	###	###	###
2023-Apr-21 Fri	33.25	###	33.24	33.56	850,743	14,139,348	###	###	2.4
2023-Apr-20 Thu	###	33.51	###	33.23			###	###	###
2023-Apr-19 Wed	###	33.22	32.85	###	1,680,389	55,511,650	###	###	0.0
2023-Apr-18 Tue	33.41	###	###	###	1,426,373	0	40.6	40.6	0.0
2023-Apr-17 Mon	###	33.74	33.53	###	971,954	32,691,672	40.4	40.4	0.0
2023-Apr-14 Fri	33.44	33.54	33.23	33.42	378,428	###	28.2	28.2	2.4
2023-Apr-13 Thu	###	33.41	###	###	865,846	14,463,957	35.6	35.6	0.0
2023-Apr-12 Wed	33.43	33.53	###	33.46	816,875	###	###	###	###
2023-Apr-11 Tue	33.44	33.44	###	33.25	760,787	12,720,358	###	###	2.4
2023-Apr-06 Thu	###	###	###	###	614,242	0	###	###	0.0
2023-Apr-05 Wed	32.8	###	###	32.85			68.9	68.9	###
2023-Apr-04 Tue	###	###	32.22	32.54			###	###	2.3
2023-Apr-03 Mon	###	###	###	32.84			###	###	2.3
2023-Mar-31 Fri	32.27	32.44	###	###	587,652	###	66.6	66.6	0.0
2023-Mar-30 Thu	###	32.22	###	###			65.9	65.9	0.0
2023-Mar-29 Wed	31.75	31.955	###	31.81			68.7	68.7	2.3
2023-Mar-28 Tue	32.44	32.46	###	32.22	608,179	9,870,745	25.4	25.4	###
2023-Mar-27 Mon	###	###	31.83	###			###	###	0.0
2023-Mar-24 Fri	31.5	###	###	31.54			63.8	63.8	2.3
2023-Mar-23 Thu	###	31.73	31.54	###			70.4	70.4	0.0
2023-Mar-22 Wed	###	###	31.82	###			###	###	0.0
2023-Mar-21 Tue	31.28	31.44	###	###	602,927	###	67.9	67.9	0.0
2023-Mar-20 Mon	###	###	30.83	###			78.8	78.8	0.0
2023-Mar-17 Fri	31.5	31.57	###	31.43	852,456	###	###	###	2.2
2023-Mar-16 Thu	###	31.71	31.29	###	1,263,476	###	###	###	0.0
2023-Mar-15 Wed	###	31.47	###	31.28			###	###	2.2
2023-Mar-14 Tue	30.74	###	###	30.79			###	###	###
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###			###	###	0.0
2023-Mar-09 Thu	32.48	32.51	###	###			26.4	26.4	0.0
2023-Mar-08 Wed	32.51	32.79	32.44	32.53	1,228,141	###	72.5	72.5	###
2023-Mar-07 Tue	32.4	32.785	###	32.72	933,254	###	78.1	78.1	2.3
2023-Mar-06 Mon	###	32.53	32.28	###	896,953	###	71.6	71.6	0.0
2023-Mar-03 Fri	31.85	###	###	31.76	632,585	0	###	###	2.3
2023-Mar-02 Thu	###	31.79	###	###			###	###	0.0
2023-Mar-01 Wed	31.46	31.83	31.46	31.52			###	###	###
2023-Feb-28 Tue	###	31.7	31.43	31.43			###	###	2.2
2023-Feb-27 Mon	31.45	###	###	31.52			###	###	###
2023-Feb-24 Fri	###	###	31.47	31.86			###	###	2.3
2023-Feb-23 Thu	31.5	31.77	31.46	###			###	###	0.0
2023-Feb-22 Wed	###	###	###	31.25			###	###	2.2
2023-Feb-21 Tue	###	###	###	###	591,227	0	73.0	73.0	0.0
2023-Feb-20 Mon	31.2	31.41	###	###	765,083	12,015,628	###	###	0.0
2023-Feb-17 Fri	###	31.26	30.885	31.26	838,558	###	78.0	78.0	2.2
2023-Feb-16 Thu	###	###	###	31.23			###	###	###
2023-Feb-15 Wed	30.72	###	30.48	###			81.9	81.9	0.0
2023-Feb-14 Tue	###	###	###	30.73	610,924	0	35.7	35.7	###
2023-Feb-13 Mon	30.79	30.87	30.52	30.59			39.9	39.9	2.2
2023-Feb-10 Fri	###	31.27	###	31.26			79.8	79.8	2.2
2023-Feb-09 Thu	###	###	31.52	###			###	###	0.0
2023-Feb-08 Wed	###	###	31.76	31.8			###	###	###
2023-Feb-07 Tue	###	###	###	###			###	###	0.0
2023-Feb-06 Mon	32.2	###	###	###			###	###	0.0
2023-Feb-03 Fri	32.27	32.41	31.825	###	1,440,359	###	###	###	0.0
2023-Feb-02 Thu	32.47	32.53	###	###	1,112,926	18,101,741	27.0	27.0	0.0
2023-Feb-01 Wed	32.48	32.54	###	32.23	1,019,473	16,586,825	33.7	33.7	2.3
2023-Jan-31 Tue	###	32.49	###	###			85.8	85.8	0.0
2023-Jan-30 Mon	31.8	31.86	###	###			26.4	26.4	0.0
2023-Jan-27 Fri	33.52	###	###	###	907,755	0	74.5	74.5	0.0
2023-Jan-25 Wed	###	###	32.87	###			30.3	30.3	0.0
2023-Jan-24 Tue	33.57	###	###	###	1,102,971	0	###	###	0.0
2023-Jan-23 Mon	###	###	33.2	###			###	###	0.0
2023-Jan-20 Fri	###	33.43	###	###	1,602,841	26,791,487	70.4	70.4	0.0
2023-Jan-19 Thu	###	33.53	32.5	###			81.9	81.9	0.0
2023-Jan-18 Wed	32.44	###	###	###			###	###	0.0
2023-Jan-17 Tue	31.59	32.49	31.52	###			###	###	0.0
2023-Jan-16 Mon	31.28	31.41	###	31.41	744,983	11,699,958	69.2	69.2	###
2023-Jan-13 Fri	30.83	31.23	30.7	###			###	###	0.0
2023-Jan-12 Thu	31.21	31.28	###	###			###	###	0.0
2023-Jan-11 Wed	30.78	###	###	###	600,621	0	67.3	67.3	0.0
2023-Jan-10 Tue	30.24	###	30.2	30.57			###	###	###
2023-Jan-09 Mon	###	###	###	###	713,075	0	30.6	30.6	0.0
2023-Jan-06 Fri	30.41	30.44	###	30.44	883,528	###	###	###	2.2
2023-Jan-05 Thu	###	###	30.7	30.89	650,246	9,981,276	24.2	24.2	###
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	###	30.42	30.45	430,449	6,547,129	###	###	2.2
2022-Dec-30 Fri	###	###	30.76	###			###	###	0.0
2022-Dec-29 Thu	30.56	30.72	30.42	30.48			37.9	37.9	2.2
2022-Dec-28 Wed	###	###	30.42	30.5			26.2	26.2	2.2
2022-Dec-23 Fri	31.27	31.49	###	31.49	519,142	###	78.3	78.3	###
2022-Dec-22 Thu	31.43	31.43	###	31.2			###	###	2.2
2022-Dec-21 Wed	31.2	31.47	###	###			###	###	0.0
2022-Dec-20 Tue	###	31.43	###	###			###	###	0.0
2022-Dec-19 Mon	31.41	###	###	31.47			72.2	72.2	2.2
2022-Dec-16 Fri	###	###	31.77	31.77	713,420	11,332,676	27.7	27.7	###
2022-Dec-15 Thu	32.42	###	32.25	###	1,043,376	###	44.4	44.4	0.0
2022-Dec-14 Wed	32.82	###	32.54	###	609,844	###	70.4	70.4	0.0
2022-Dec-13 Tue	###	32.89	32.5	32.5			###	###	###
2022-Dec-12 Mon	###	32.54	###	32.45			77.0	77.0	2.3
2022-Dec-09 Fri	###	###	###	###			30.3	30.3	0.0
2022-Dec-08 Thu	###	33.26	###	###			###	###	0.0
2022-Dec-07 Wed	32.5	###	32.5	32.83	1,248,557	20,289,051	###	###	2.3
2022-Dec-06 Tue	###	###	###	32.83	1,415,947	0	40.4	40.4	2.3
2022-Dec-05 Mon	34.2	34.27	33.56	###			###	###	0.0
2022-Dec-02 Fri	33.58	###	33.58	###	1,844,456	###	###	###	0.0
2022-Dec-01 Thu	###	###	###	33.55			30.1	30.1	###
2022-Nov-30 Wed	###	33.78	###	33.45			###	###	###
2022-Nov-29 Tue	33.8	###	33.41	33.55	853,243	14,253,424	###	###	###
2022-Nov-28 Mon	###	34.28	###	###			###	###	0.0
2022-Nov-25 Fri	33.86	###	###	###	499,527	0	71.4	71.4	0.0
2022-Nov-24 Thu	###	###	###	###			32.2	32.2	0.0
2022-Nov-23 Wed	34.48	34.83	###	34.29			###	###	###
2022-Nov-22 Tue	###	###	33.8	###			###	###	0.0
2022-Nov-21 Mon	33.72	###	###	###			46.2	46.2	0.0
2022-Nov-18 Fri	32.87	33.59	32.85	33.43			82.3	82.3	2.4
2022-Nov-17 Thu	###	33.57	33.22	33.52			72.5	72.5	2.4
2022-Nov-16 Wed	###	###	###	###			###	###	0.0
2022-Nov-15 Tue	###	33.52	###	33.46	1,239,481	###	80.8	80.8	###
2022-Nov-14 Mon	33.55	###	33.27	###	974,040	16,203,155	###	###	0.0
2022-Nov-11 Fri	34.29	###	34.23	34.47	1,848,580	31,638,446	###	###	2.5
2022-Nov-10 Thu	###	33.27	32.83	###			###	###	0.0
2022-Nov-09 Wed	###	###	32.56	###	624,585	10,168,243	###	###	0.0
2022-Nov-08 Tue	32.55	32.83	32.48	32.57	855,453	###	70.0	70.0	###
2022-Nov-07 Mon	32.72	32.76	###	###	1,121,557	###	###	###	0.0
2022-Nov-04 Fri	###	33.46	###	33.46			###	###	###
2022-Nov-03 Thu	###	34.41	###	34.25	743,446	12,790,988	###	###	###
2022-Nov-02 Wed	34.5	###	34.5	34.79			73.4	73.4	2.5
2022-Nov-01 Tue	34.82	###	###	34.76	1,979,854	0	###	###	2.5
2022-Oct-31 Mon	34.29	###	###	###	837,829	0	36.2	36.2	0.0
2022-Oct-28 Fri	###	###	33.43	###			29.1	29.1	0.0
2022-Oct-27 Thu	###	###	###	35.7	1,501,547	0	29.4	29.4	2.6
2022-Oct-26 Wed	###	35.84	###	35.42			35.4	35.4	2.5
2022-Oct-25 Tue	###	35.78	###	35.2			###	###	2.5
2022-Oct-24 Mon	###	###	34.86	###			77.0	77.0	0.0
2022-Oct-21 Fri	34.2	###	34.2	34.52	1,087,570	18,597,447	###	###	2.5
2022-Oct-20 Thu	34.2	34.27	33.74	33.87			###	###	###
2022-Oct-19 Wed	34.53	###	34.53	###			###	###	0.0
2022-Oct-18 Tue	###	###	###	###	902,325	0	63.4	63.4	0.0
2022-Oct-17 Mon	###	###	33.78	33.87	530,086	8,953,152	39.4	39.4	###
2022-Oct-14 Fri	34.21	###	###	###	1,081,329	0	40.0	40.0	0.0
2022-Oct-13 Thu	###	###	33.45	33.75			###	###	###
2022-Oct-12 Wed	###	34.41	###	34.24	1,396,741	24,030,928	40.8	40.8	2.4
2022-Oct-11 Tue	34.83	###	###	34.47			###	###	2.5
2022-Oct-10 Mon	34.73	###	34.57	34.76			###	###	2.5
2022-Oct-07 Fri	###	###	35.28	###			29.2	29.2	0.0
2022-Oct-06 Thu	35.58	35.76	35.48	35.59	1,184,789	42,202,184	62.0	62.0	2.5
2022-Oct-05 Wed	###	###	###	###			###	###	0.0
2022-Oct-04 Tue	34.27	34.55	###	34.45			###	###	###
2022-Oct-03 Mon	33.85	###	33.47	33.55	973,640	###	###	###	###
2022-Sep-30 Fri	33.52	33.83	33.44	33.83			74.4	74.4	###
2022-Sep-29 Thu	###	###	###	33.81	1,031,385	0	73.3	73.3	###
2022-Sep-28 Wed	32.82	33.26	32.82	33.26	752,150	###	83.4	83.4	2.4
2022-Sep-27 Tue	###	###	32.72	###	1,410,745	23,079,788	###	###	0.0
2022-Sep-26 Mon	###	###	32.55	###			84.5	84.5	0.0
2022-Sep-23 Fri	###	32.275	###	###	1,285,924	###	56.3	56.3	0.0
2022-Sep-21 Wed	32.87	###	###	32.72	1,168,345	0	43.0	43.0	2.3
2022-Sep-20 Tue	33.47	33.54	###	33.28	764,889	12,827,188	###	###	2.4
2022-Sep-19 Mon	33.27	###	###	33.46	1,197,783	0	###	###	###
2022-Sep-16 Fri	33.81	33.84	33.41	###	1,878,875	63,177,171	###	###	0.0
2022-Sep-15 Thu	###	34.74	###	34.54	1,480,085	25,709,076	37.5	37.5	2.5
2022-Sep-14 Wed	###	###	34.22	34.8			71.1	71.1	2.5
2022-Sep-13 Tue	###	34.79	34.43	34.7			65.2	65.2	2.5
2022-Sep-12 Mon	###	34.51	###	34.51	871,189	###	###	###	###
2022-Sep-09 Fri	###	34.49	###	34.25			###	###	###
2022-Sep-08 Thu	###	34.425	###	###	1,523,342	26,220,524	62.4	62.4	0.0
2022-Sep-07 Wed	32.84	33.86	32.81	33.51			86.1	86.1	###
2022-Sep-06 Tue	###	###	###	###	1,294,448	0	80.2	80.2	0.0
2022-Sep-05 Mon	31.78	###	31.54	31.71			###	###	###
2022-Sep-02 Fri	###	32.42	###	###			###	###	0.0
2022-Sep-01 Thu	31.86	###	31.81	###	1,153,246	18,342,377	79.4	79.4	0.0
2022-Aug-31 Wed	###	32.47	###	###			61.4	61.4	0.0
2022-Aug-30 Tue	###	###	###	32.21			###	###	###
2022-Aug-29 Mon	###	###	31.8	###	1,032,989	16,424,525	72.0	72.0	0.0
2022-Aug-26 Fri	###	###	###	32.73			###	###	2.3
2022-Aug-25 Thu	###	32.48	###	32.47			###	###	###
2022-Aug-24 Wed	32.44	###	32.27	32.52	1,398,458	###	65.4	65.4	2.3
2022-Aug-23 Tue	33.28	33.48	32.84	###	946,147	###	33.7	33.7	0.0
2022-Aug-22 Mon	###	###	###	33.82			###	###	2.4
2022-Aug-19 Fri	###	###	33.71	33.71	762,729	###	###	###	2.4
2022-Aug-18 Thu	###	34.175	33.86	###	984,841	33,501,828	74.5	74.5	0.0
2022-Aug-17 Wed	33.79	###	###	###			77.9	77.9	0.0
2022-Aug-16 Tue	33.7	###	33.53	###			77.6	77.6	0.0
2022-Aug-15 Mon	33.88	34.375	33.4	33.4			###	###	2.4
2022-Aug-12 Fri	33.29	33.88	32.59	33.55	1,281,441	###	75.4	75.4	###
2022-Aug-11 Thu	34.5	34.685	###	###	956,054	###	64.8	64.8	0.0
2022-Aug-10 Wed	###	###	33.83	###	1,104,221	###	75.3	75.3	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	34.89	34.53	34.57			###	###	###
2022-Aug-05 Fri	34.43	34.5	34.245	34.46			###	###	###
2022-Aug-04 Thu	34.76	34.8	34.2	###			###	###	0.0
2022-Aug-03 Wed	34.5	34.73	34.45	###	917,445	31,734,422	###	###	0.0
2022-Aug-02 Tue	###	34.49	###	34.44			80.0	80.0	2.5
2022-Aug-01 Mon	34.28	34.54	34.125	34.53	1,257,176	###	###	###	###
2022-Jul-29 Fri	###	34.85	34.21	34.21			###	###	###
2022-Jul-28 Thu	34.24	34.26	33.825	###			###	###	0.0
2022-Jul-27 Wed	###	34.48	###	###			32.6	32.6	0.0
2022-Jul-26 Tue	33.73	###	###	###			###	###	0.0
2022-Jul-25 Mon	33.46	33.55	###	33.45	625,321	10,489,759	45.2	45.2	###
2022-Jul-22 Fri	33.42	33.73	###	33.57	1,028,150	17,339,749	###	###	2.4
2022-Jul-21 Thu	###	33.29	###	33.29			69.7	69.7	2.4
2022-Jul-20 Wed	32.44	32.71	###	32.48	833,670	13,634,672	59.4	59.4	###
2022-Jul-19 Tue	###	###	###	###	1,289,584	0	###	###	0.0
2022-Jul-18 Mon	33.29	33.29	###	###			31.4	31.4	0.0
2022-Jul-15 Fri	32.71	33.25	32.71	###			78.6	78.6	0.0
2022-Jul-14 Thu	###	32.54	###	32.48	703,981	11,453,770	###	###	###
2022-Jul-13 Wed	###	###	31.87	###	1,619,647	25,809,074	70.8	70.8	0.0
2022-Jul-12 Tue	32.2	###	###	###	1,507,286	0	###	###	0.0
2022-Jul-11 Mon	31.88	31.88	31.59	###			48.9	48.9	0.0
2022-Jul-08 Fri	###	###	###	###	1,132,779	0	63.5	63.5	0.0
2022-Jul-07 Thu	###	###	31.955	###	1,603,184	25,614,872	71.4	71.4	0.0
2022-Jul-06 Wed	31.74	###	31.74	32.5	1,876,627	29,782,070	###	###	###
2022-Jul-05 Tue	31.49	###	###	###	1,273,159	0	65.1	65.1	0.0
2022-Jul-04 Mon	31.44	###	###	###	1,273,422	0	35.0	35.0	0.0
2022-Jul-01 Fri	30.73	30.84	###	30.5	1,406,258	###	28.8	28.8	2.2
2022-Jun-30 Thu	###	###	###	###	799,143	0	44.8	44.8	0.0
2022-Jun-29 Wed	30.58	###	###	30.8			###	###	2.2
2022-Jun-28 Tue	30.79	30.79	30.56	30.75			39.5	39.5	###
2022-Jun-27 Mon	###	###	30.4	30.79			###	###	###
2022-Jun-24 Fri	29.83	30.45	29.82	30.45	1,712,454	###	###	###	2.2
2022-Jun-23 Thu	###	###	###	###			###	###	0.0
2022-Jun-22 Wed	###	###	28.88	###			###	###	0.0
2022-Jun-21 Tue	###	###	###	###			31.5	31.5	0.0
2022-Jun-20 Mon	28.54	###	28.46	###			###	###	0.0
2022-Jun-17 Fri	27.84	28.57	27.83	28.57	1,759,271	49,611,442	80.0	80.0	###
2022-Jun-16 Thu	###	###	28.775	28.84			40.2	40.2	###
2022-Jun-15 Wed	29.23	29.42	###	###	1,839,776	###	###	###	0.0
2022-Jun-14 Tue	###	29.75	28.75	29.75			###	###	2.1
2022-Jun-10 Fri	29.5	###	###	###			###	###	0.0
2022-Jun-09 Thu	29.45	29.76	29.41	29.59	913,883	27,037,228	###	###	###
2022-Jun-08 Wed	29.55	29.84	29.55	29.71			###	###	2.1
2022-Jun-07 Tue	29.21	###	28.76	###			###	###	0.0
2022-Jun-06 Mon	###	###	28.74	29	947,522	###	###	###	###
2022-Jun-03 Fri	###	###	###	###	1,896,757	0	###	###	0.0
2022-Jun-02 Thu	###	28.44	###	###			73.2	73.2	0.0
2022-Jun-01 Wed	28.75	28.85	28.49	28.7			53.7	53.7	###
2022-May-31 Tue	29.5	29.5	###	###	1,320,152	19,472,242	32.7	32.7	0.0
2022-May-30 Mon	###	29.27	###	29.22			65.9	65.9	2.1
2022-May-27 Fri	###	28.8	28.45	28.52	1,739,872	###	###	###	2.0
2022-May-26 Thu	27.57	###	27.56	###			###	###	0.0
2022-May-25 Wed	27.56	###	27.46	###			73.3	73.3	0.0
2022-May-24 Tue	27.83	###	###	27.76			49.3	49.3	2.0
2022-May-23 Mon	28.28	###	###	28.25			###	###	2.0
2022-May-20 Fri	###	28.42	27.86	###	977,654	27,511,183	###	###	0.0
2022-May-19 Thu	27.48	27.78	###	27.76			###	###	2.0
2022-May-18 Wed	###	###	27.83	###	1,347,282	18,747,429	31.9	31.9	0.0
2022-May-17 Tue	###	###	###	###	1,906,444	0	24.1	24.1	0.0
2022-May-16 Mon	28.5	28.7	###	###	1,618,679	23,228,043	###	###	0.0
2022-May-13 Fri	###	###	###	###			###	###	0.0
2022-May-12 Thu	27.82	###	###	###			###	###	0.0
2022-May-11 Wed	###	28.47	###	28.42			75.0	75.0	###
2022-May-10 Tue	28.46	28.48	###	###			###	###	0.0
2022-May-09 Mon	28.46	28.48	###	###			###	###	0.0
2022-May-06 Fri	28.58	###	28.51	28.8	1,542,024	21,981,552	77.4	77.4	2.1
2022-May-05 Thu	###	28.73	###	28.73			###	###	2.1
2022-May-04 Wed	###	###	###	27.78			###	###	2.0
2022-May-03 Tue	###	28.49	###	28.23	1,434,525	###	###	###	###
2022-May-02 Mon	28.47	28.74	###	28.73	1,835,126	###	###	###	2.1
2022-Apr-29 Fri	29.5	29.5	###	###			###	###	0.0
2022-Apr-28 Thu	###	30.47	###	###			###	###	0.0
2022-Apr-27 Wed	###	###	###	30.42	1,220,445	0	###	###	2.2
2022-Apr-26 Tue	31.5	31.58	###	31.2	885,321	###	46.0	46.0	2.2
2022-Apr-22 Fri	32.25	32.4	###	###			###	###	0.0
2022-Apr-21 Thu	###	###	###	32.81	720,382	0	37.6	37.6	###
2022-Apr-20 Wed	###	32.44	###	32.27			74.5	74.5	###
2022-Apr-19 Tue	31.55	31.78	31.55	31.59	575,055	###	64.1	64.1	###
2022-Apr-14 Thu	31.7	31.74	31.42	###			34.5	34.5	0.0
2022-Apr-13 Wed	###	###	31.5	###			25.0	25.0	0.0
2022-Apr-12 Tue	###	###	###	###			25.1	25.1	0.0
2022-Apr-11 Mon	###	33.54	###	###			###	###	0.0
2022-Apr-08 Fri	###	33.85	33.41	33.41			34.4	34.4	###
2022-Apr-07 Thu	###	###	32.56	32.81			80.3	80.3	###
2022-Apr-06 Wed	32.22	###	###	###			38.9	38.9	0.0
2022-Apr-05 Tue	###	###	###	32.4	502,473	0	###	###	2.3
2022-Apr-04 Mon	###	###	###	32.76	388,525	0	###	###	###
2022-Apr-01 Fri	###	32.745	###	32.49			###	###	###
2022-Mar-31 Thu	###	###	32.42	32.42			###	###	2.3
2022-Mar-30 Wed	32.88	###	32.72	32.78	704,253	11,521,579	###	###	###
2022-Mar-29 Tue	###	32.7	###	32.53	1,027,079	16,792,741	74.7	74.7	###
2022-Mar-28 Mon	###	###	31.26	31.26	1,232,358	19,261,755	30.7	30.7	2.2
2022-Mar-25 Fri	###	32.2	31.45	31.58	1,109,459	###	26.4	26.4	2.3
2022-Mar-24 Thu	###	###	###	###			###	###	0.0
2022-Mar-23 Wed	34.28	###	###	###			###	###	0.0
2022-Mar-22 Tue	34.71	34.71	###	34.41	507,628	8,809,883	###	###	2.5
2022-Mar-21 Mon	###	###	34.8	34.84	626,747	###	38.5	38.5	2.5
2022-Mar-18 Fri	###	35.375	34.89	###	1,246,173	43,781,172	###	###	0.0
2022-Mar-17 Thu	###	###	34.75	###			###	###	0.0
2022-Mar-16 Wed	33.71	34.43	33.71	34.25	1,025,189	34,928,189	79.0	79.0	###
2022-Mar-15 Tue	32.7	33.45	32.7	###	790,556	###	88.6	88.6	0.0
2022-Mar-14 Mon	32.8	###	###	###			###	###	0.0
2022-Mar-11 Fri	32.79	33.24	32.71	32.83			71.9	71.9	2.3
2022-Mar-10 Thu	33.4	33.84	###	33.4	807,420	13,661,546	###	###	2.4
2022-Mar-09 Wed	32.55	###	###	###			###	###	0.0
2022-Mar-08 Tue	33.72	###	###	33.7	1,323,186	0	49.8	49.8	2.4
2022-Mar-07 Mon	###	###	###	###	2,198,086	0	28.0	28.0	0.0
2022-Mar-04 Fri	###	###	###	33.86	919,249	0	51.3	51.3	2.4
2022-Mar-03 Thu	34.2	34.22	33.81	###			###	###	0.0
2022-Mar-02 Wed	34.55	###	###	34.25	1,650,526	0	###	###	###
2022-Mar-01 Tue	###	###	33.75	33.76			###	###	###
2022-Feb-28 Mon	33.49	33.8	33.29	33.4			45.6	45.6	2.4
2022-Feb-25 Fri	32.86	###	32.57	32.82			###	###	2.3
2022-Feb-24 Thu	32.2	###	###	###	1,022,744	0	63.3	63.3	0.0
2022-Feb-23 Wed	32.24	32.85	###	32.71			64.1	64.1	###
2022-Feb-22 Tue	###	###	31.56	31.82	964,579	15,221,056	###	###	2.3
2022-Feb-21 Mon	###	32.26	31.74	31.83	729,780	###	###	###	###
2022-Feb-18 Fri	###	###	32.42	32.55			32.9	32.9	2.3
2022-Feb-17 Thu	###	###	32.83	32.83			###	###	2.3
2022-Feb-16 Wed	33.21	###	32.79	33.22	1,657,248	27,170,580	###	###	2.4
2022-Feb-15 Tue	###	###	###	32.51	1,343,426	0	38.3	38.3	2.3
2022-Feb-14 Mon	###	###	33.84	###			47.8	47.8	0.0
2022-Feb-11 Fri	###	###	33.82	33.84			###	###	2.4
2022-Feb-10 Thu	###	34.59	###	###			###	###	0.0
2022-Feb-09 Wed	33.85	###	33.5	33.86	895,588	###	58.8	58.8	2.4
2022-Feb-08 Tue	###	###	###	33.29			63.6	63.6	2.4
2022-Feb-07 Mon	33.57	###	33.47	33.47			38.0	38.0	###
2022-Feb-04 Fri	33.47	33.7	33.27	33.7	1,242,386	###	63.5	63.5	2.4
2022-Feb-03 Thu	###	33.21	###	33.2			###	###	###
2022-Feb-02 Wed	###	###	32.27	32.8			###	###	2.3
2022-Feb-01 Tue	32.45	32.86	###	###			64.2	64.2	0.0
2022-Jan-31 Mon	32.48	32.5	31.78	###	1,643,474	52,821,254	23.4	23.4	0.0
2022-Jan-28 Fri	31.51	###	###	31.25	3,917,277	0	23.8	23.8	2.2
2022-Jan-27 Thu	32.57	32.655	###	31.4			32.2	32.2	2.2
2022-Jan-25 Tue	33.2	33.45	###	###			59.1	59.1	0.0
2022-Jan-24 Mon	###	###	32.54	32.73	1,042,756	16,965,640	###	###	2.3
2022-Jan-21 Fri	###	###	###	32.79	982,627	0	###	###	2.3
2022-Jan-20 Thu	33.41	33.58	###	###			###	###	0.0
2022-Jan-19 Wed	33.57	###	###	###			###	###	0.0
2022-Jan-18 Tue	34.74	###	###	34.7	784,086	0	39.6	39.6	2.5
2022-Jan-17 Mon	34.79	34.84	###	###	603,859	10,519,223	37.1	37.1	0.0
2022-Jan-14 Fri	34.74	###	###	34.79			69.2	69.2	2.5
2022-Jan-13 Thu	33.4	###	33.27	33.59	1,310,655	21,802,745	70.6	70.6	###
2022-Jan-12 Wed	###	###	###	###			73.0	73.0	0.0
2022-Jan-11 Tue	###	33.2	32.82	32.82			###	###	2.3
2022-Jan-10 Mon	###	###	32.81	###	678,174	11,125,444	###	###	0.0
2022-Jan-07 Fri	33.8	###	33.77	33.89			###	###	###
2022-Jan-06 Thu	###	34.25	33.51	###			###	###	0.0
2022-Jan-05 Wed	35.2	35.22	34.85	###	648,224	22,710,527	###	###	0.0
2022-Jan-04 Tue	###	###	35.81	###			62.0	62.0	0.0
2021-Dec-31 Fri	###	###	35.78	35.78	228,441	###	19.6	19.6	2.6
2021-Dec-30 Thu	###	###	35.78	###			###	###	0.0
2021-Dec-29 Wed	36.2	36.28	###	###	319,980	###	26.1	26.1	0.0
2021-Dec-24 Fri	###	###	35.73	35.82	629,427	###	29.5	29.5	2.6
2021-Dec-23 Thu	###	###	###	###			67.4	67.4	0.0
2021-Dec-22 Wed	###	###	35.55	35.87	667,271	11,860,742	###	###	2.6
2021-Dec-21 Tue	###	###	###	###			70.9	70.9	0.0
2021-Dec-20 Mon	35.2	35.79	35.2	###	1,140,588	40,485,171	###	###	0.0
2021-Dec-17 Fri	35.24	35.55	34.75	34.75	1,496,557	52,603,978	30.5	30.5	2.5
2021-Dec-16 Thu	###	###	35.48	35.56			39.9	39.9	2.5
2021-Dec-15 Wed	###	###	35.75	###			50.2	50.2	0.0
2021-Dec-14 Tue	###	###	36.8	###			40.6	40.6	0.0
2021-Dec-13 Mon	###	36.77	###	###			###	###	0.0
2021-Dec-10 Fri	37.2	37.2	###	###			###	###	0.0
2021-Dec-09 Thu	###	37.74	###	###	973,123	###	###	###	0.0
2021-Dec-08 Wed	###	###	37.27	37.59	639,279	###	66.7	66.7	2.7
2021-Dec-07 Tue	36.75	###	36.71	###			67.2	67.2	0.0
2021-Dec-06 Mon	36.42	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	###	35.7	###	644,887	###	47.7	47.7	0.0
2021-Dec-02 Thu	35.56	35.87	35.42	###			###	###	0.0
2021-Dec-01 Wed	###	###	###	35.87	758,589	0	###	###	2.6
2021-Nov-30 Tue	###	###	35.85	36.28	992,689	17,793,950	69.3	69.3	###
2021-Nov-29 Mon	35.29	35.81	35.24	35.57			###	###	###
2021-Nov-26 Fri	###	35.54	###	###	432,154	7,679,376	###	###	0.0
2021-Nov-25 Thu	35.28	35.57	35.27	35.47	929,379	###	###	###	###
2021-Nov-24 Wed	###	###	###	###			###	###	0.0
2021-Nov-23 Tue	###	35.74	35.47	###	568,776	###	43.1	43.1	0.0
2021-Nov-22 Mon	###	###	35.88	36.2	739,983	###	###	###	2.6
2021-Nov-19 Fri	###	36.45	###	###	344,423	###	###	###	0.0
2021-Nov-18 Thu	###	36.49	###	36.24			71.7	71.7	2.6
2021-Nov-17 Wed	###	36.8	###	36.57			78.0	78.0	2.6
2021-Nov-16 Tue	35.88	###	35.59	###	1,957,220	34,828,729	43.0	43.0	0.0
2021-Nov-15 Mon	35.25	36.88	35.25	36.7			90.1	90.1	###
2021-Nov-12 Fri	34.88	###	34.7	###	761,171	###	###	###	0.0
2021-Nov-11 Thu	35.24	###	###	35.47			###	###	###
2021-Nov-10 Wed	35.45	35.72	###	35.59			77.2	77.2	2.5
2021-Nov-09 Tue	35.28	35.5	35.24	35.24			###	###	2.5
2021-Nov-08 Mon	###	###	34.75	34.87	792,056	13,761,973	34.6	34.6	###
2021-Nov-05 Fri	35.55	35.8	35.51	###	699,620	24,944,951	###	###	0.0
2021-Nov-04 Thu	35.7	###	35.7	35.87			71.8	71.8	2.6
2021-Nov-03 Wed	35.42	###	###	35.73	1,125,959	0	78.8	78.8	2.6
2021-Nov-02 Tue	###	35.46	###	###			74.2	74.2	0.0
2021-Nov-01 Mon	###	35.45	34.83	###	2,335,420	82,066,658	###	###	0.0
2021-Oct-29 Fri	###	38.41	36.87	###	1,437,580	###	28.3	28.3	0.0
2021-Oct-28 Thu	35.7	35.84	35.44	###			###	###	0.0
2021-Oct-27 Wed	35.8	###	35.7	###	1,146,370	###	80.4	80.4	0.0
2021-Oct-26 Tue	35.73	35.85	35.43	35.71			###	###	###
2021-Oct-25 Mon	35.8	###	35.77	###			###	###	0.0
2021-Oct-22 Fri	###	35.79	###	35.46	1,747,880	###	79.1	79.1	2.5
2021-Oct-21 Thu	34.88	35.2	34.81	###			###	###	0.0
2021-Oct-20 Wed	###	35.27	###	###	1,719,380	###	74.5	74.5	0.0
2021-Oct-19 Tue	34.51	35.4	34.51	###	1,462,540	51,123,085	###	###	0.0
2021-Oct-18 Mon	34.53	###	###	34.43			41.7	41.7	###
2021-Oct-15 Fri	34.4	34.76	###	34.73	1,122,478	###	73.4	73.4	###
2021-Oct-14 Thu	###	###	34.24	34.49	969,487	###	###	###	###
2021-Oct-13 Wed	###	###	###	###			###	###	0.0
2021-Oct-12 Tue	###	34.59	###	34.54			83.4	83.4	2.5
2021-Oct-11 Mon	34.81	###	###	34.85	1,034,721	0	66.6	66.6	###
2021-Oct-08 Fri	###	35.22	34.8	35.22			67.8	67.8	2.5
2021-Oct-07 Thu	###	###	###	###	1,071,841	0	###	###	0.0
2021-Oct-06 Wed	35.4	35.55	###	###			38.0	38.0	0.0
2021-Oct-05 Tue	34.84	35.2	34.82	###	1,227,220	42,964,972	78.0	78.0	0.0
2021-Oct-04 Mon	###	36.51	35.87	###			43.6	43.6	0.0
2021-Oct-01 Fri	###	###	36.21	36.57	808,229	14,632,986	###	###	2.6
2021-Sep-30 Thu	36.59	37.29	36.59	37.25	790,446	29,199,075	###	###	###
2021-Sep-29 Wed	36.42	36.74	###	36.71	1,103,876	###	72.7	72.7	2.6
2021-Sep-28 Tue	###	###	36.75	###	1,045,086	19,203,455	###	###	0.0
2021-Sep-27 Mon	###	38.44	###	###			###	###	0.0
2021-Sep-24 Fri	38.52	38.7	###	38.22			###	###	2.7
2021-Sep-23 Thu	39.78	###	39.52	39.58	814,643	16,097,345	26.2	26.2	2.8
2021-Sep-22 Wed	###	###	###	###	847,471	0	###	###	0.0
2021-Sep-21 Tue	###	39.7	38.81	39.53			70.3	70.3	###
2021-Sep-20 Mon	###	###	38.25	38.5			###	###	2.8
2021-Sep-17 Fri	###	###	###	39.54	6,332,624	0	75.4	75.4	2.8
2021-Sep-16 Thu	39.47	###	###	###	2,208,940	0	###	###	0.0
2021-Sep-15 Wed	39.79	###	39.57	39.8			###	###	2.8
2021-Sep-14 Tue	###	###	38.555	###			###	###	0.0
2021-Sep-13 Mon	40.2	###	40.2	40.28			66.8	66.8	2.9
2021-Sep-10 Fri	###	###	###	###			65.3	65.3	0.0
2021-Sep-09 Thu	###	40.79	###	###	1,843,781	###	85.9	85.9	0.0
2021-Sep-08 Wed	39.88	40	39.46	39.57			###	###	###
2021-Sep-07 Tue	39.48	###	###	###	2,212,525	0	34.7	34.7	0.0
2021-Sep-06 Mon	###	39.72	38.8	39.51			###	###	2.8
2021-Sep-03 Fri	39.58	39.85	###	###			27.5	27.5	0.0
2021-Sep-02 Thu	###	###	38.75	###	1,186,074	22,980,183	31.9	31.9	0.0
2021-Sep-01 Wed	39.88	###	39.57	###	582,956	11,533,784	32.8	32.8	0.0
2021-Aug-31 Tue	###	###	###	###	983,271	0	77.3	77.3	0.0
2021-Aug-30 Mon	###	###	###	###			28.4	28.4	0.0
2021-Aug-27 Fri	###	39.59	###	39.44	670,481	13,272,171	72.5	72.5	2.8
2021-Aug-26 Thu	###	39.325	###	39.23	500,881	9,848,572	###	###	2.8
2021-Aug-25 Wed	39.2	39.23	38.89	###			29.4	29.4	0.0
2021-Aug-24 Tue	###	###	###	39.2	868,649	0	###	###	2.8
2021-Aug-23 Mon	40	40.5	39.87	40.42			72.0	72.0	2.9
2021-Aug-20 Fri	39.41	39.56	###	###			###	###	0.0
2021-Aug-19 Thu	38.8	38.82	###	###	763,674	###	38.7	38.7	0.0
2021-Aug-18 Wed	38.51	###	38.51	###	749,452	###	78.5	78.5	0.0
2021-Aug-17 Tue	###	###	###	###			84.8	84.8	0.0
2021-Aug-16 Mon	###	37.49	###	###			###	###	0.0
2021-Aug-13 Fri	###	37.5	37.29	###			###	###	0.0
2021-Aug-12 Thu	###	37.25	###	###			###	###	0.0
2021-Aug-11 Wed	###	37.5	###	37.23			39.8	39.8	###
2021-Aug-10 Tue	37.7	###	37.56	37.83			69.4	69.4	2.7
2021-Aug-09 Mon	37.58	###	37.58	###			71.4	71.4	0.0
2021-Aug-06 Fri	36.45	37.27	###	37.27			83.1	83.1	2.7
2021-Aug-05 Thu	###	###	36.89	###			77.3	77.3	0.0
2021-Aug-04 Wed	36.77	###	36.52	36.78	1,289,957	###	###	###	2.6
2021-Aug-03 Tue	36.44	36.7	36.27	###	1,281,173	###	38.5	38.5	0.0
2021-Aug-02 Mon	###	###	36.57	36.59			###	###	###
2021-Jul-30 Fri	36.22	36.51	###	###	908,427	###	42.3	42.3	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	35.56			48.5	48.5	2.5
2021-Jul-27 Tue	###	###	###	34.8			###	###	2.5
2021-Jul-26 Mon	###	35.44	###	35.27			77.0	77.0	###
2021-Jul-23 Fri	34.82	###	34.81	###	828,355	###	###	###	0.0
2021-Jul-22 Thu	34.72	###	###	34.8	808,923	0	67.3	67.3	2.5
2021-Jul-21 Wed	###	###	###	34.76			###	###	2.5
2021-Jul-20 Tue	34.48	###	###	###	1,345,655	0	###	###	0.0
2021-Jul-19 Mon	###	34.78	###	34.52			87.9	87.9	2.5
2021-Jul-16 Fri	33.49	33.74	33.49	33.7	1,123,920	37,780,570	###	###	2.4
2021-Jul-15 Thu	###	33.51	33.24	33.4			###	###	2.4
2021-Jul-14 Wed	###	###	###	33.52			###	###	2.4
2021-Jul-13 Tue	###	33.51	###	###			66.8	66.8	0.0
2021-Jul-12 Mon	###	###	###	###			40.1	40.1	0.0
2021-Jul-09 Fri	33.55	###	###	33.42			###	###	2.4
2021-Jul-08 Thu	33.42	###	33.27	33.51	1,486,652	24,730,456	###	###	###
2021-Jul-07 Wed	###	33.42	###	###			###	###	0.0
2021-Jul-06 Tue	32.87	###	32.145	32.28	2,336,524	37,553,781	29.9	29.9	2.3
2021-Jul-05 Mon	###	33.22	32.82	###	1,053,645	34,791,357	43.6	43.6	0.0
2021-Jul-02 Fri	###	33.46	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	###	32.79			60.1	60.1	2.3
2021-Jun-30 Wed	32.75	###	32.75	32.76	1,151,277	###	###	###	###
2021-Jun-29 Tue	###	32.46	31.75	32.25	1,890,421	###	40.9	40.9	###
2021-Jun-28 Mon	###	32.76	32.27	###			###	###	0.0
2021-Jun-25 Fri	32.5	###	###	32.5	931,175	0	###	###	###
2021-Jun-24 Thu	32.24	###	###	32.47	2,156,426	0	72.7	72.7	###
2021-Jun-23 Wed	###	###	###	32.57	2,791,887	0	###	###	###
2021-Jun-22 Tue	31.57	###	31.525	###			###	###	0.0
2021-Jun-21 Mon	###	31.77	###	31.52			52.9	52.9	###
2021-Jun-18 Fri	31.75	###	###	###	2,171,277	0	64.1	64.1	0.0
2021-Jun-17 Thu	30.8	###	30.71	###			###	###	0.0
2021-Jun-16 Wed	30.78	###	###	30.74			52.0	52.0	2.2
2021-Jun-15 Tue	###	30.55	29.81	###	2,265,186	###	###	###	0.0
2021-Jun-11 Fri	28.46	28.49	28.2	###	1,079,041	###	29.6	29.6	0.0
2021-Jun-10 Thu	27.55	###	27.54	###	2,528,445	34,816,687	###	###	0.0
2021-Jun-09 Wed	26.88	27.27	26.87	###	2,514,579	68,069,653	###	###	0.0
2021-Jun-08 Tue	26.8	###	26.53	###			###	###	0.0
2021-Jun-07 Mon	26.47	###	###	26.85	1,580,354	0	84.3	84.3	1.9
2021-Jun-04 Fri	###	###	26.56	26.84	1,908,755	###	###	###	1.9
2021-Jun-03 Thu	26.41	26.48	###	26.46			66.5	66.5	1.9
2021-Jun-02 Wed	###	26.72	###	26.54	1,081,751	###	###	###	1.9
2021-Jun-01 Tue	27	###	26.79	27			###	###	1.9
2021-May-31 Mon	26.8	27.2	26.8	###			78.0	78.0	0.0
2021-May-28 Fri	26.71	26.87	###	26.7			###	###	1.9
2021-May-27 Thu	26.44	26.72	26.44	###			69.7	69.7	0.0
2021-May-26 Wed	26.76	###	26.53	###	1,238,282	###	32.7	32.7	0.0
2021-May-25 Tue	26.88	###	###	27			###	###	1.9
2021-May-24 Mon	###	###	26.26	26.88			###	###	###
2021-May-21 Fri	25.7	###	###	###			###	###	0.0
2021-May-20 Thu	###	###	###	###			66.0	66.0	0.0
2021-May-19 Wed	24.8	24.88	###	24.79			49.7	49.7	###
2021-May-18 Tue	###	###	25	###	407,656	###	27.7	27.7	0.0
2021-May-17 Mon	25.23	###	###	25.25			###	###	###
2021-May-14 Fri	###	###	###	###	709,088	0	35.4	35.4	0.0
2021-May-13 Thu	###	25.24	24.83	###	983,149	###	77.3	77.3	0.0
2021-May-12 Wed	###	24.89	###	###	584,670	###	71.9	71.9	0.0
2021-May-11 Tue	24.8	24.985	###	24.7			54.3	54.3	1.8
2021-May-10 Mon	24.81	25.21	24.775	25.21			###	###	###
2021-May-07 Fri	24.75	25	###	24.85			69.6	69.6	1.8
2021-May-06 Thu	###	###	24.58	###	1,895,424	###	81.1	81.1	0.0
2021-May-05 Wed	25	###	24.8	25			###	###	1.8
2021-May-04 Tue	###	25.5	###	25.29	1,899,088	24,213,372	74.3	74.3	###
2021-May-03 Mon	24.57	25.25	###	###			87.8	87.8	0.0
2021-Apr-30 Fri	25.41	26.26	25.29	###	2,075,456	53,494,878	88.2	88.2	0.0
2021-Apr-29 Thu	###	27.44	###	###			69.9	69.9	0.0
2021-Apr-28 Wed	27.23	27.47	###	27.45			76.3	76.3	###
2021-Apr-27 Tue	###	###	###	###			###	###	0.0
2021-Apr-26 Mon	27	###	26.72	###	953,622	12,740,389	###	###	0.0
2021-Apr-23 Fri	###	###	26.88	###	248,042	3,333,684	###	###	0.0
2021-Apr-22 Thu	26.82	###	26.73	###			###	###	0.0
2021-Apr-21 Wed	26.47	26.8	26.47	26.73	790,349	21,050,945	###	###	###
2021-Apr-20 Tue	26.56	###	###	26.42	963,272	0	41.1	41.1	1.9
2021-Apr-19 Mon	26.7	26.89	26.53	26.8			###	###	1.9
2021-Apr-16 Fri	26.49	26.7	###	26.59			###	###	###
2021-Apr-15 Thu	26.81	###	26.57	26.83	4,283,156	56,901,727	64.2	64.2	###
2021-Apr-14 Wed	###	###	26.77	###			70.4	70.4	0.0
2021-Apr-13 Tue	26.5	26.74	26.45	###	1,032,055	###	74.5	74.5	0.0
2021-Apr-12 Mon	###	26.43	###	###			87.6	87.6	0.0
2021-Apr-09 Fri	25.88	###	25.75	###	2,079,159	26,769,172	63.0	63.0	0.0
2021-Apr-08 Thu	###	###	25.8	###	1,681,974	###	###	###	0.0
2021-Apr-07 Wed	###	26.21	###	###			###	###	0.0
2021-Apr-06 Tue	25.7	25.7	###	25.56			36.3	36.3	1.8
2021-Apr-01 Thu	25.4	25.74	###	25.72			###	###	1.8
2021-Mar-31 Wed	25	25.325	24.845	25.25	1,426,555	###	###	###	###
2021-Mar-30 Tue	###	25.21	###	###			58.9	58.9	0.0
2021-Mar-29 Mon	###	25.2	###	###	584,348	7,362,784	###	###	0.0
2021-Mar-26 Fri	24.87	###	24.56	24.88	1,155,624	###	###	###	1.8
2021-Mar-25 Thu	25.55	###	###	25.23	1,818,558	0	###	###	1.8
2021-Mar-24 Wed	###	25.78	###	25.78			88.2	88.2	###
2021-Mar-23 Tue	24.44	###	24.4	###	1,413,980	17,250,556	86.9	86.9	0.0
2021-Mar-22 Mon	###	24.23	###	###			71.4	71.4	0.0
2021-Mar-19 Fri	23.86	###	23.75	24.26	982,553	###	###	###	1.7
2021-Mar-18 Thu	24.85	###	24.55	###			34.7	34.7	0.0
2021-Mar-17 Wed	###	25.085	###	###	896,076	###	###	###	0.0
2021-Mar-16 Tue	24.26	24.58	###	24.49			69.3	69.3	###
2021-Mar-15 Mon	###	###	###	###			###	###	0.0
2021-Mar-12 Fri	###	###	###	24.27			67.0	67.0	###
2021-Mar-11 Thu	24	24.41	23.82	###			78.7	78.7	0.0
2021-Mar-10 Wed	23.73	###	###	23.88	735,921	0	###	###	1.7
2021-Mar-09 Tue	23.59	23.79	23.48	###	601,477	###	###	###	0.0
2021-Mar-08 Mon	24.25	###	24	24			38.7	38.7	1.7
2021-Mar-05 Fri	###	24.125	23.7	###	877,480	20,982,740	74.8	74.8	0.0
2021-Mar-04 Thu	###	24.57	###	###			###	###	0.0
2021-Mar-03 Wed	24.76	24.84	###	24.73			###	###	###
2021-Mar-02 Tue	25.2	25.28	24.88	###			###	###	0.0
2021-Mar-01 Mon	###	25.28	###	###	822,827	###	71.1	71.1	0.0
2021-Feb-26 Fri	###	###	24.28	24.55			35.7	35.7	###
2021-Feb-25 Thu	###	###	###	###	675,455	0	###	###	0.0
2021-Feb-24 Wed	25.25	25.29	###	###	1,044,170	13,203,529	44.0	44.0	0.0
2021-Feb-23 Tue	###	25.46	###	###			73.2	73.2	0.0
2021-Feb-22 Mon	25.43	25.5	25.175	25.24	486,175	12,318,459	33.3	33.3	1.8
2021-Feb-19 Fri	###	###	###	25.81	770,676	0	###	###	###
2021-Feb-18 Thu	###	25.53	25.29	###	1,044,151	26,531,876	72.5	72.5	0.0
2021-Feb-17 Wed	25.2	25.25	24.85	24.87	813,184	20,370,259	###	###	###
2021-Feb-16 Tue	###	###	25.74	###			###	###	0.0
2021-Feb-15 Mon	25.76	###	25.72	25.85	365,156	###	64.9	64.9	###
2021-Feb-12 Fri	25.84	###	###	25.76			46.0	46.0	1.8
2021-Feb-11 Thu	###	###	25.87	###	477,650	###	###	###	0.0
2021-Feb-10 Wed	###	###	25.84	###	479,888	6,200,152	69.5	69.5	0.0
2021-Feb-09 Tue	###	26.28	###	###			73.5	73.5	0.0
2021-Feb-08 Mon	26.4	26.485	26.29	###	2,022,255	53,362,253	41.9	41.9	0.0
2021-Feb-05 Fri	###	###	26.55	26.7	672,255	8,924,185	32.7	32.7	1.9
2021-Feb-04 Thu	###	###	26.41	26.52			47.5	47.5	1.9
2021-Feb-03 Wed	###	###	###	###			###	###	0.0
2021-Feb-02 Tue	26.46	###	26.24	###	1,365,658	###	###	###	0.0
2021-Feb-01 Mon	26.44	###	###	###	1,305,082	0	64.7	64.7	0.0
2021-Jan-29 Fri	27.7	###	27.21	27.22			45.4	45.4	1.9
2021-Jan-28 Thu	27.51	###	###	27.42			###	###	2.0
2021-Jan-27 Wed	28.72	###	28.58	28.58			###	###	###
2021-Jan-25 Mon	27.8	###	27.73	###			###	###	0.0
2021-Jan-22 Fri	27.73	###	27.73	###	454,952	###	73.7	73.7	0.0
2021-Jan-21 Thu	###	28.2	27.84	###	547,085	15,329,321	34.7	34.7	0.0
2021-Jan-20 Wed	27.8	###	27.8	###	605,925	8,422,357	64.8	64.8	0.0
2021-Jan-19 Tue	###	27.7	27.47	27.49	459,787	12,683,224	###	###	###
2021-Jan-18 Mon	###	27.57	###	###			###	###	0.0
2021-Jan-15 Fri	###	###	26.78	26.78	588,874	7,885,022	12.3	12.3	1.9
2021-Jan-14 Thu	27.85	###	27.83	###	387,247	5,388,542	73.4	73.4	0.0
2021-Jan-13 Wed	###	###	###	###	474,073	0	###	###	0.0
2021-Jan-12 Tue	28.5	###	###	###	677,740	0	###	###	0.0
2021-Jan-11 Mon	28	28.41	28	###	708,549	19,984,624	84.9	84.9	0.0
2021-Jan-08 Fri	###	27.55	###	27.42			64.5	64.5	2.0
2021-Jan-07 Thu	27.26	27.29	###	27			34.6	34.6	1.9
2021-Jan-06 Wed	27.48	27.58	###	###	721,840	9,954,173	31.4	31.4	0.0
2021-Jan-05 Tue	27.42	###	27.42	27.59			65.5	65.5	###
2021-Jan-04 Mon	27.29	27.55	27.23	27.5	352,489	9,654,673	###	###	2.0
2020-Dec-31 Thu	27.56	27.58	27.23	27.23			###	###	1.9
2020-Dec-30 Wed	27.8	27.82	27.51	###			###	###	0.0
2020-Dec-29 Tue	28	###	27.8	###			###	###	0.0
2020-Dec-24 Thu	###	28.2	27.8	27.8			###	###	2.0
2020-Dec-23 Wed	28.22	###	###	###	343,256	0	33.3	33.3	0.0
2020-Dec-22 Tue	###	28.23	27.82	###	514,841	###	###	###	0.0
2020-Dec-21 Mon	28.49	28.79	28.47	28.57			###	###	###
2020-Dec-18 Fri	28.28	###	###	28.25	805,071	0	###	###	2.0
2020-Dec-17 Thu	27.77	###	###	###	669,288	0	###	###	0.0
2020-Dec-16 Wed	###	###	27.57	###	785,658	###	###	###	0.0
2020-Dec-15 Tue	27.2	27.55	###	27.41	958,855	13,208,227	82.6	82.6	2.0
2020-Dec-14 Mon	27.25	27.4	###	27.2			45.5	45.5	1.9
2020-Dec-11 Fri	###	###	###	###	736,476	0	28.5	28.5	0.0
2020-Dec-10 Thu	28.25	28.41	###	28.21	560,581	7,963,053	49.9	49.9	###
2020-Dec-09 Wed	28.5	28.82	28.47	28.58			69.8	69.8	###
2020-Dec-08 Tue	###	28.28	###	28.21			70.4	70.4	###
2020-Dec-07 Mon	###	28.2	###	###			###	###	0.0
2020-Dec-04 Fri	27.75	27.88	###	27.87			###	###	###
2020-Dec-03 Thu	###	28.24	###	###			66.0	66.0	0.0
2020-Dec-02 Wed	28.52	28.57	###	28.27	993,028	###	32.6	32.6	###
2020-Dec-01 Tue	###	28.72	28.45	28.54			###	###	2.0
2020-Nov-30 Mon	28.28	28.59	###	28.26	796,420	11,384,823	51.6	51.6	2.0
2020-Nov-27 Fri	###	###	###	28	476,783	0	###	###	2.0
2020-Nov-26 Thu	28.2	28.58	27.8	###			35.9	35.9	0.0
2020-Nov-25 Wed	###	###	27.89	###	930,584	###	###	###	0.0
2020-Nov-24 Tue	28.8	28.8	28.5	28.72			40.9	40.9	###
2020-Nov-23 Mon	###	###	28.77	28.81	274,125	3,943,288	35.5	35.5	2.1
2020-Nov-20 Fri	###	###	28.75	28.79	1,104,186	15,872,673	29.6	29.6	###
2020-Nov-19 Thu	###	###	28.75	28.87			33.6	33.6	2.1
2020-Nov-18 Wed	###	29.49	###	29.26			###	###	###
2020-Nov-17 Tue	29.4	29.43	###	29.2	1,320,786	###	38.8	38.8	2.1
2020-Nov-16 Mon	29.48	###	29.44	###			74.4	74.4	0.0
2020-Nov-13 Fri	###	29.7	29.29	29.5			31.0	31.0	2.1
2020-Nov-12 Thu	29.4	29.8	29.4	29.57	813,170	###	###	###	2.1
2020-Nov-11 Wed	29.2	###	###	###			###	###	0.0
2020-Nov-10 Tue	###	###	###	29.49	1,625,021	0	###	###	###
2020-Nov-09 Mon	29.48	###	29.46	29.72	619,659	9,127,577	58.3	58.3	2.1
2020-Nov-06 Fri	29.48	29.48	###	###	629,646	9,280,982	26.8	26.8	0.0
2020-Nov-05 Thu	###	29.5	###	29.5			74.8	74.8	2.1
2020-Nov-04 Wed	###	28.57	###	28.49			76.5	76.5	###
2020-Nov-03 Tue	27.8	###	###	###	888,342	0	60.5	60.5	0.0
2020-Nov-02 Mon	27.42	###	27.28	27.47	1,426,979	###	79.3	79.3	2.0
2020-Oct-30 Fri	###	28.085	###	###			87.9	87.9	0.0
2020-Oct-29 Thu	25.51	25.78	###	25.51	1,191,950	###	###	###	1.8
2020-Oct-28 Wed	25.76	26.22	25.76	###			68.3	68.3	0.0
2020-Oct-27 Tue	###	###	###	###			51.8	51.8	0.0
2020-Oct-26 Mon	###	25.86	25.46	25.51			###	###	1.8
2020-Oct-23 Fri	25.56	25.81	25.56	25.74			###	###	1.8
2020-Oct-22 Thu	###	25.55	###	###			78.2	78.2	0.0
2020-Oct-21 Wed	25.4	25.44	25.24	###	621,942	###	###	###	0.0
2020-Oct-20 Tue	25.45	###	###	25.49			###	###	###
2020-Oct-19 Mon	25.7	###	###	25.74			66.7	66.7	1.8
2020-Oct-16 Fri	25.25	25.49	25.23	###	874,546	22,178,486	70.3	70.3	0.0
2020-Oct-15 Thu	###	25.21	###	###			###	###	0.0
2020-Oct-14 Wed	24.85	###	24.85	###			###	###	0.0
2020-Oct-13 Tue	24.7	###	###	24.83			###	###	###
2020-Oct-12 Mon	24.25	24.7	24.25	###	830,377	20,323,477	76.6	76.6	0.0
2020-Oct-09 Fri	###	24.29	###	###	641,079	###	###	###	0.0
2020-Oct-08 Thu	###	24.5	###	###	1,053,022	###	75.7	75.7	0.0
2020-Oct-07 Wed	###	23.87	23.54	23.75			###	###	###
2020-Oct-06 Tue	23.72	23.78	###	###	390,823	4,646,885	28.4	28.4	0.0
2020-Oct-05 Mon	23.49	###	23.4	###	335,257	###	60.0	60.0	0.0
2020-Oct-02 Fri	23.55	###	23.21	###			55.7	55.7	0.0
2020-Oct-01 Thu	23.81	###	23.76	###			###	###	0.0
2020-Sep-30 Wed	###	24.28	23.88	23.89			###	###	###
2020-Sep-29 Tue	24.24	###	###	24.22			###	###	1.7
2020-Sep-28 Mon	###	###	###	###	496,073	0	30.2	30.2	0.0
2020-Sep-25 Fri	###	###	###	23.79			###	###	###
2020-Sep-24 Thu	###	###	23.76	###	645,045	###	71.5	71.5	0.0
2020-Sep-23 Wed	###	24.44	23.89	###	1,091,343	###	###	###	0.0
2020-Sep-22 Tue	###	###	###	23.88	1,250,088	0	80.0	80.0	1.7
2020-Sep-21 Mon	###	23.51	###	###			###	###	0.0
2020-Sep-18 Fri	23.75	23.8	###	###	3,164,054	37,652,242	21.4	21.4	0.0
2020-Sep-17 Thu	###	###	23.83	###	1,435,927	17,109,070	###	###	0.0
2020-Sep-16 Wed	###	###	###	24.22			63.1	63.1	1.7
2020-Sep-15 Tue	23.82	###	23.8	###	1,867,183	22,219,477	###	###	0.0
2020-Sep-14 Mon	###	###	23.58	###	989,870	###	30.5	30.5	0.0
2020-Sep-11 Fri	23.57	23.83	23.53	23.76			###	###	1.7
2020-Sep-10 Thu	###	###	23.84	###	959,654	11,439,075	30.1	30.1	0.0
2020-Sep-09 Wed	###	###	23.5	23.86			###	###	1.7
2020-Sep-08 Tue	###	24.2	23.74	23.85	635,946	15,243,625	27.3	27.3	###
2020-Sep-07 Mon	23.72	23.88	23.54	###			31.9	31.9	0.0
2020-Sep-04 Fri	###	24.47	###	###	1,928,781	###	28.7	28.7	0.0
2020-Sep-03 Thu	###	25.45	###	25.45	1,517,989	###	###	###	1.8
2020-Sep-02 Wed	24.5	24.77	###	###	1,353,574	###	70.0	70.0	0.0
2020-Sep-01 Tue	24.25	24.54	24.22	###	1,394,180	###	###	###	0.0
2020-Aug-31 Mon	24.55	24.59	###	###	939,781	###	32.7	32.7	0.0
2020-Aug-28 Fri	24.89	###	24.57	24.76			37.2	37.2	1.8
2020-Aug-27 Thu	###	###	24.8	###	1,310,425	16,249,270	###	###	0.0
2020-Aug-26 Wed	24.81	###	24.78	###	1,111,424	13,770,543	77.1	77.1	0.0
2020-Aug-25 Tue	24.76	###	###	24.83	1,966,620	0	###	###	###
2020-Aug-24 Mon	25	25.43	###	25.29	838,273	10,658,641	72.2	72.2	###
2020-Aug-21 Fri	25.25	25.28	###	###	882,778	###	30.5	30.5	0.0
2020-Aug-20 Thu	25.5	###	###	25.45	1,210,776	0	###	###	1.8
2020-Aug-19 Wed	25.5	25.73	25.4	25.7	1,693,271	43,288,473	###	###	1.8
2020-Aug-18 Tue	###	25.855	###	25.56			68.9	68.9	1.8
2020-Aug-17 Mon	24.7	24.77	24.59	###	1,709,542	###	33.5	33.5	0.0
2020-Aug-14 Fri	###	###	24.82	25			###	###	1.8
2020-Aug-13 Thu	24.75	24.75	24.4	24.52	1,949,559	###	31.8	31.8	###
2020-Aug-12 Wed	24.48	24.48	24.25	24.48			###	###	1.7
2020-Aug-11 Tue	###	###	24.46	###			41.7	41.7	0.0
2020-Aug-10 Mon	24.43	24.77	24.28	###			###	###	0.0
2020-Aug-07 Fri	24.59	25.72	###	###			79.6	79.6	0.0
2020-Aug-06 Thu	27.26	27.26	25.56	25.88	4,283,074	113,115,984	###	###	1.8
2020-Aug-05 Wed	###	28.47	27.875	###	1,158,645	32,641,926	21.4	21.4	0.0
2020-Aug-04 Tue	###	###	28.52	28.79			###	###	###
2020-Aug-03 Mon	###	###	###	28.51			###	###	###
2020-Jul-31 Fri	###	###	###	28.28	713,774	0	50.3	50.3	###
2020-Jul-30 Thu	28.47	###	###	28.5	598,456	0	68.4	68.4	2.0
2020-Jul-29 Wed	###	28.48	28.23	###			###	###	0.0
2020-Jul-28 Tue	29	###	28.4	###	776,343	11,024,070	###	###	0.0
2020-Jul-27 Mon	###	28.76	###	###			70.7	70.7	0.0
2020-Jul-24 Fri	28.5	###	28.46	###			70.8	70.8	0.0
2020-Jul-23 Thu	28.58	28.73	###	###			62.7	62.7	0.0
2020-Jul-22 Wed	28.86	28.86	28.49	28.54	645,541	18,510,888	31.2	31.2	2.0
2020-Jul-21 Tue	###	###	28.87	29.27	712,577	10,286,048	###	###	###
2020-Jul-20 Mon	28.26	28.47	28.25	28.43			76.9	76.9	###
2020-Jul-17 Fri	28.28	###	27.71	###	493,889	###	28.9	28.9	0.0
2020-Jul-16 Thu	###	###	###	###	1,097,550	0	75.9	75.9	0.0
2020-Jul-15 Wed	27.88	###	27.82	###	797,023	11,086,589	63.6	63.6	0.0
2020-Jul-14 Tue	###	27.51	###	###	662,350	9,110,624	###	###	0.0
2020-Jul-13 Mon	27.85	27.88	27.44	###	727,141	20,112,720	43.3	43.3	0.0
2020-Jul-10 Fri	27.71	###	27.71	27.86	631,359	8,747,478	###	###	###
2020-Jul-09 Thu	27.58	27.79	27.52	27.58			65.5	65.5	###
2020-Jul-08 Wed	27.5	27.73	###	27.24	1,284,788	17,813,585	39.8	39.8	1.9
2020-Jul-07 Tue	27.71	27.85	###	27.55	1,158,841	###	###	###	2.0
2020-Jul-06 Mon	###	###	###	###	554,571	0	24.9	24.9	0.0
2020-Jul-03 Fri	27.8	28.21	27.72	###	848,258	###	###	###	0.0
2020-Jul-02 Thu	27.56	27.8	27.53	27.71	851,527	###	###	###	###
2020-Jul-01 Wed	27.57	###	###	###			###	###	0.0
2020-Jun-30 Tue	27.59	###	27.25	27.54	1,301,949	17,739,055	36.2	36.2	2.0
2020-Jun-29 Mon	###	###	###	###	791,447	0	46.5	46.5	0.0
2020-Jun-26 Fri	26.84	27.275	26.77	###			###	###	0.0
2020-Jun-25 Thu	###	26.72	###	26.55			###	###	###
2020-Jun-24 Wed	###	26.48	###	26.48	1,535,725	###	71.5	71.5	###
2020-Jun-23 Tue	###	###	25.77	###			###	###	0.0
2020-Jun-22 Mon	25.21	25.84	###	25.8			###	###	1.8
2020-Jun-19 Fri	###	25.42	###	25.28			###	###	1.8
2020-Jun-18 Thu	###	###	24.78	###	2,502,882	###	75.2	75.2	0.0
2020-Jun-17 Wed	###	24.83	###	###			78.9	78.9	0.0
2020-Jun-16 Tue	23.55	###	23.42	23.86			###	###	1.7
2020-Jun-15 Mon	###	23.44	###	###	1,257,221	###	59.1	59.1	0.0
2020-Jun-12 Fri	###	23.47	23.22	###			###	###	0.0
2020-Jun-11 Thu	###	###	23.47	23.59			###	###	1.7
2020-Jun-10 Wed	###	###	###	###	714,472	0	###	###	0.0
2020-Jun-09 Tue	###	23.27	22.89	###	2,030,750	###	37.5	37.5	0.0
2020-Jun-05 Fri	23.23	23.23	###	###	1,411,754	16,397,522	30.1	30.1	0.0
2020-Jun-04 Thu	23.56	23.84	23.42	23.74	1,775,620	###	75.5	75.5	1.7
2020-Jun-03 Wed	###	###	###	###	1,697,849	0	###	###	0.0
2020-Jun-02 Tue	###	23.74	###	23.59	1,039,884	12,343,423	###	###	1.7
2020-Jun-01 Mon	###	23.83	###	23.76	999,981	11,914,773	61.5	61.5	1.7
2020-May-29 Fri	23.78	###	23.72	23.72	1,184,185	###	40.4	40.4	1.7
2020-May-28 Thu	23.5	23.56	23.29	###			37.4	37.4	0.0
2020-May-27 Wed	24.2	24.41	###	###			36.5	36.5	0.0
2020-May-26 Tue	###	###	24.83	###			###	###	0.0
2020-May-25 Mon	###	###	24.52	###			###	###	0.0
2020-May-22 Fri	24.46	24.53	###	###	1,331,447	###	###	###	0.0
2020-May-21 Thu	24.7	24.85	24.48	24.48	1,142,951	28,190,886	###	###	1.7
2020-May-20 Wed	###	###	###	24.77	1,258,541	0	19.5	19.5	###
2020-May-19 Tue	25.85	25.85	25.185	###			###	###	0.0
2020-May-18 Mon	25.49	###	25.28	25.48	943,628	11,927,457	###	###	1.8
2020-May-15 Fri	###	25.28	25	25.26	589,840	14,828,577	###	###	1.8
2020-May-14 Thu	###	25.71	25.2	###	1,137,959	28,966,746	36.2	36.2	0.0
2020-May-13 Wed	###	###	25.585	###			###	###	0.0
2020-May-12 Tue	###	###	25.77	###			###	###	0.0
2020-May-11 Mon	24.88	###	24.5	24.76			28.9	28.9	1.8
2020-May-08 Fri	24.79	24.85	###	24.81	929,985	###	###	###	1.8
2020-May-07 Thu	24.88	###	24.76	###			###	###	0.0
2020-May-06 Wed	24.5	24.8	###	24.7			73.7	73.7	1.8
2020-May-05 Tue	###	24.23	23.73	23.85	1,584,488	37,996,022	###	###	###
2020-May-04 Mon	###	###	###	###	2,129,549	0	###	###	0.0
2020-May-01 Fri	24.7	###	###	###	2,310,754	0	39.5	39.5	0.0
2020-Apr-30 Thu	###	###	23.25	23.4	2,420,846	###	###	###	###
2020-Apr-29 Wed	24.5	24.5	###	24.26			21.8	21.8	1.7
2020-Apr-28 Tue	###	25.26	###	###	1,700,872	###	###	###	0.0
2020-Apr-27 Mon	###	25.24	###	###			###	###	0.0
2020-Apr-24 Fri	###	###	###	24.89	601,948	0	###	###	1.8
2020-Apr-23 Thu	###	25.55	25	###			###	###	0.0
2020-Apr-22 Wed	24.76	25.2	24.75	###			71.3	71.3	0.0
2020-Apr-21 Tue	25.72	###	25.41	25.52			###	###	1.8
2020-Apr-20 Mon	###	###	###	25.54	1,612,252	0	47.1	47.1	1.8
2020-Apr-17 Fri	###	###	25.58	###			###	###	0.0
2020-Apr-16 Thu	###	25.51	###	25.51			###	###	1.8
2020-Apr-15 Wed	###	###	24.8	###			###	###	0.0
2020-Apr-14 Tue	24.5	###	###	###			67.4	67.4	0.0
2020-Apr-09 Thu	24.57	24.81	###	24.57			53.7	53.7	1.8
2020-Apr-08 Wed	24.78	25.24	24.55	###	2,218,159	###	###	###	0.0
2020-Apr-07 Tue	26	###	24.8	###	2,304,486	28,575,626	22.3	22.3	0.0
2020-Apr-06 Mon	25.75	26.25	25.75	###	3,162,141	###	56.0	56.0	0.0
2020-Apr-03 Fri	###	24.75	23.7	###	2,058,277	###	###	###	0.0
2020-Apr-02 Thu	###	23.77	23.085	23.49	1,732,249	###	###	###	1.7
2020-Apr-01 Wed	24.49	24.5	###	###	1,849,347	###	16.0	16.0	0.0
2020-Mar-31 Tue	24.84	25.555	24.51	###			32.2	32.2	0.0
2020-Mar-30 Mon	###	###	###	###	1,942,171	0	82.7	82.7	0.0
2020-Mar-27 Fri	23.86	24	22.57	22.57	2,555,385	###	###	###	1.6
2020-Mar-26 Thu	22.87	23.21	###	22.82			###	###	###
2020-Mar-25 Wed	###	###	###	22.28	2,181,081	0	###	###	###
2020-Mar-24 Tue	###	###	20.78	###	2,897,851	30,108,671	###	###	0.0
2020-Mar-23 Mon	###	###	###	###			###	###	0.0
2020-Mar-20 Fri	23.55	###	21.75	22.24			###	###	1.6
2020-Mar-19 Thu	25.8	26.27	###	24.82			47.9	47.9	1.8
2020-Mar-18 Wed	26.42	###	###	25			31.3	31.3	1.8
2020-Mar-17 Tue	###	###	22.49	23.22			###	###	1.7
2020-Mar-16 Mon	22	###	21.7	###			88.4	88.4	0.0
2020-Mar-13 Fri	###	22.8	###	22.8			###	###	1.6
2020-Mar-12 Thu	###	23.78	22.48	###	2,238,847	###	###	###	0.0
2020-Mar-11 Wed	###	###	23.775	23.83			###	###	1.7
2020-Mar-10 Tue	###	24.23	###	24.23	1,906,782	###	###	###	###
2020-Mar-09 Mon	###	###	23.76	23.76	1,711,384	20,331,241	63.4	63.4	1.7
2020-Mar-06 Fri	###	###	###	###			###	###	0.0
2020-Mar-05 Thu	###	26.4	###	26.2	1,615,425	###	40.9	40.9	###
2020-Mar-04 Wed	24.8	25.2	24.72	###			81.8	81.8	0.0
2020-Mar-03 Tue	###	25.81	25.44	25.49			###	###	###
2020-Mar-02 Mon	###	###	23.84	24.28			66.2	66.2	1.7
2020-Feb-28 Fri	24.41	24.79	###	24.45			79.8	79.8	###
2020-Feb-27 Thu	25.24	###	###	25	1,543,746	0	35.5	35.5	1.8
2020-Feb-26 Wed	###	25.23	24.78	###	1,479,858	37,003,849	50.4	50.4	0.0
2020-Feb-25 Tue	###	25.88	###	25.8			77.4	77.4	1.8
2020-Feb-24 Mon	26.24	26.24	25.88	###			###	###	0.0
2020-Feb-21 Fri	26.53	26.56	26.4	26.42	918,327	###	34.6	34.6	1.9
2020-Feb-20 Thu	###	###	###	26.51	906,041	0	76.3	76.3	###
2020-Feb-19 Wed	###	26.23	26	###			70.2	70.2	0.0
2020-Feb-18 Tue	###	###	###	26.26	574,659	0	38.2	38.2	1.9
2020-Feb-17 Mon	###	###	###	###	406,380	0	79.0	79.0	0.0
2020-Feb-14 Fri	###	###	25.84	###	696,923	9,004,245	###	###	0.0
2020-Feb-13 Thu	25.87	###	###	###	1,537,845	0	31.3	31.3	0.0
2020-Feb-12 Wed	25.84	###	25.79	25.89			###	###	###
2020-Feb-11 Tue	25.87	###	25.78	25.84			###	###	1.8
2020-Feb-10 Mon	25.55	###	25.48	25.53			###	###	###
2020-Feb-07 Fri	###	###	25.26	###	940,480	###	###	###	0.0
2020-Feb-06 Thu	24.87	###	24.675	###			###	###	0.0
2020-Feb-05 Wed	###	###	###	24.79	787,877	0	26.2	26.2	###
2020-Feb-04 Tue	24.44	###	24.23	24.55	1,273,973	15,434,182	68.8	68.8	###
2020-Feb-03 Mon	###	24.24	23.74	###			###	###	0.0
2020-Jan-31 Fri	###	###	24.26	###	2,417,145	###	22.7	22.7	0.0
2020-Jan-30 Thu	24.77	24.77	24.2	###	1,394,553	###	###	###	0.0
2020-Jan-29 Wed	24.23	###	24.22	24.47	1,323,128	16,023,080	78.8	78.8	1.7
2020-Jan-28 Tue	23.81	24.025	23.8	###	860,586	###	77.9	77.9	0.0
2020-Jan-24 Fri	23.85	23.85	23.54	###	623,724	14,779,140	24.5	24.5	0.0
2020-Jan-23 Thu	###	###	23.84	###	748,546	###	###	###	0.0
2020-Jan-22 Wed	###	23.83	###	23.77	778,489	###	###	###	1.7
2020-Jan-21 Tue	###	###	###	23.26			###	###	###
2020-Jan-20 Mon	###	23.43	###	###			30.8	30.8	0.0
2020-Jan-17 Fri	23.29	###	###	23.26			###	###	###
2020-Jan-16 Thu	###	###	###	###			###	###	0.0
2020-Jan-15 Wed	###	23.085	###	###	513,584	5,928,043	66.2	66.2	0.0
2020-Jan-14 Tue	22.85	###	22.82	###			72.0	72.0	0.0
2020-Jan-13 Mon	22.78	22.82	###	22.78	330,087	###	###	###	1.6
2020-Jan-10 Fri	###	###	23	###	413,523	###	25.5	25.5	0.0
2020-Jan-09 Thu	22.73	###	22.71	###	513,240	5,827,840	###	###	0.0
2020-Jan-08 Wed	22.55	###	22.23	22.56	487,142	5,414,583	79.4	79.4	###
2020-Jan-07 Tue	22.45	###	22.42	22.55			68.4	68.4	###
2020-Jan-06 Mon	22.22	###	###	22.28			###	###	###
2020-Jan-03 Fri	22.41	22.47	###	22.22	333,559	###	###	###	1.6
2020-Jan-02 Thu	###	###	###	###	304,344	0	26.5	26.5	0.0
2019-Dec-30 Mon	22.47	22.49	###	###	154,325	1,735,384	###	###	0.0
2019-Dec-27 Fri	22.45	22.48	###	###			23.7	23.7	0.0
2019-Dec-24 Tue	22.46	22.54	###	22.48	233,822	2,635,173	65.7	65.7	1.6
2019-Dec-23 Mon	###	###	22.46	22.49			28.8	28.8	###
2019-Dec-20 Fri	22.73	22.73	22.49	###	591,258	13,368,343	26.9	26.9	0.0
2019-Dec-19 Thu	22.8	###	22.655	###			###	###	0.0
2019-Dec-18 Wed	22.75	22.855	22.725	22.77	735,146	16,753,977	70.9	70.9	###
2019-Dec-16 Mon	22.21	22.48	22.2	22.45	825,675	18,445,579	75.4	75.4	###
2019-Dec-13 Fri	22	###	21.84	###			###	###	0.0
2019-Dec-12 Thu	###	###	21.85	21.87			###	###	1.6
2019-Dec-11 Wed	###	###	21.8	###	630,523	###	34.9	34.9	0.0
2019-Dec-10 Tue	###	###	###	###	623,481	0	###	###	0.0
2019-Dec-09 Mon	###	22.23	###	###	851,079	9,459,743	###	###	0.0
2019-Dec-06 Fri	###	###	###	###	457,827	0	74.0	74.0	0.0
2019-Dec-05 Thu	21.72	###	21.72	21.87			###	###	1.6
2019-Dec-04 Wed	###	21.79	21.48	21.79	1,316,725	28,487,345	###	###	###
2019-Dec-03 Tue	###	###	21.71	21.82			40.4	40.4	1.6
2019-Dec-02 Mon	###	22.28	###	###			###	###	0.0
2019-Nov-29 Fri	22.22	22.26	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###	428,523	0	33.4	33.4	0.0
2019-Nov-27 Wed	###	###	###	###	767,222	0	###	###	0.0
2019-Nov-26 Tue	###	21.87	###	21.73	958,776	###	###	###	1.6
2019-Nov-25 Mon	21.56	21.56	21.43	21.46			###	###	1.5
2019-Nov-22 Fri	###	###	21.5	21.57			33.0	33.0	###
2019-Nov-21 Thu	###	###	21.73	21.8	915,426	###	###	###	1.6
2019-Nov-20 Wed	###	22	21.73	21.83			33.8	33.8	###
2019-Nov-19 Tue	###	21.84	###	21.84			77.5	77.5	1.6
2019-Nov-18 Mon	21.5	21.59	21.46	21.5	703,153	###	75.9	75.9	1.5
2019-Nov-15 Fri	21.54	21.56	###	21.44			27.2	27.2	###
2019-Nov-14 Thu	21.2	21.51	###	21.46			###	###	1.5
2019-Nov-13 Wed	###	###	###	###			44.7	44.7	0.0
2019-Nov-12 Tue	###	###	###	###	560,726	0	40.1	40.1	0.0
2019-Nov-11 Mon	###	###	###	###			71.7	71.7	0.0
2019-Nov-08 Fri	###	20.71	20.56	20.71	1,231,880	25,419,843	###	###	###
2019-Nov-07 Thu	###	###	20.8	###			67.3	67.3	0.0
2019-Nov-06 Wed	###	###	20.655	20.72	3,993,875	41,246,744	###	###	1.5
2019-Nov-05 Tue	###	21.74	###	21.47	455,620	4,952,589	###	###	###
2019-Nov-04 Mon	21.55	21.59	21.41	21.45			32.7	32.7	1.5
2019-Nov-01 Fri	21.42	21.555	21.41	21.54	792,884	###	74.1	74.1	1.5
2019-Oct-31 Thu	###	21.46	21.23	21.26	520,841	11,117,351	31.5	31.5	1.5
2019-Oct-30 Wed	###	###	###	21.23			###	###	###
2019-Oct-29 Tue	###	###	21.185	21.2	649,287	6,877,572	34.8	34.8	1.5
2019-Oct-28 Mon	###	21.24	###	###	873,328	9,274,743	###	###	0.0
2019-Oct-25 Fri	20.46	21.45	###	###			###	###	0.0
2019-Oct-24 Thu	18.57	18.625	18.49	###	674,851	12,523,547	###	###	0.0
2019-Oct-23 Wed	18.5	18.555	18.4	18.5	1,318,120	###	###	###	###
2019-Oct-22 Tue	###	###	18.975	###			28.9	28.9	0.0
2019-Oct-21 Mon	19.2	19.24	###	###	977,570	9,404,223	###	###	0.0
2019-Oct-18 Fri	###	19.28	19.075	19.26			73.4	73.4	1.4
2019-Oct-17 Thu	19.54	###	19.42	19.42			###	###	1.4
2019-Oct-16 Wed	###	19.73	19.27	###			83.8	83.8	0.0
2019-Oct-15 Tue	###	###	###	###	1,301,579	0	###	###	0.0
2019-Oct-14 Mon	19.2	###	###	###	1,603,981	0	###	###	0.0
2019-Oct-11 Fri	###	###	19.22	###			36.1	36.1	0.0
2019-Oct-10 Thu	19.55	###	19.5	###			###	###	0.0
2019-Oct-09 Wed	19.41	19.585	###	19.48	1,173,983	11,496,228	###	###	###
2019-Oct-08 Tue	19.7	19.72	###	19.72	436,250	4,301,425	71.5	71.5	1.4
2019-Oct-07 Mon	###	###	###	19.59	354,656	0	79.1	79.1	###
2019-Oct-04 Fri	19.21	19.42	19.21	19.28			###	###	1.4
2019-Oct-03 Thu	###	###	###	###	1,263,641	0	###	###	0.0
2019-Oct-02 Wed	###	###	19.79	19.8	834,170	###	###	###	1.4
2019-Oct-01 Tue	###	###	###	20.2	882,751	0	74.9	74.9	1.4
2019-Sep-30 Mon	19.86	###	19.8	19.83			35.9	35.9	###
2019-Sep-27 Fri	###	###	19.86	###			###	###	0.0
2019-Sep-26 Thu	###	###	###	###	583,746	0	78.0	78.0	0.0
2019-Sep-25 Wed	###	###	###	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	###	784,553	0	###	###	0.0
2019-Sep-23 Mon	19.81	###	19.8	###			###	###	0.0
2019-Sep-20 Fri	19.58	19.76	19.48	19.48	1,241,443	###	30.2	30.2	###
2019-Sep-19 Thu	19.51	###	19.46	19.57	2,218,874	21,589,644	###	###	1.4
2019-Sep-18 Wed	###	###	###	19.42	1,605,240	0	26.7	26.7	1.4
2019-Sep-17 Tue	###	19.27	###	###	1,301,880	###	###	###	0.0
2019-Sep-16 Mon	###	19.26	###	###	1,058,657	###	###	###	0.0
2019-Sep-13 Fri	19.48	19.655	19.4	19.41			###	###	###
2019-Sep-12 Thu	19.5	19.59	19.42	19.49	1,253,749	24,454,374	###	###	1.4
2019-Sep-11 Wed	19.44	19.48	19.23	###			###	###	0.0
2019-Sep-10 Tue	###	###	19.43	19.45			26.9	26.9	###
2019-Sep-09 Mon	20.48	20.55	###	20.4			###	###	1.5
2019-Sep-06 Fri	20.75	20.75	20.46	20.48	851,186	17,538,687	21.5	21.5	1.5
2019-Sep-05 Thu	###	20.51	20.22	20.45	2,141,649	43,614,681	70.0	70.0	###
2019-Sep-04 Wed	###	20.47	20.26	20.44			66.3	66.3	1.5
2019-Sep-03 Tue	20.4	###	20.27	20.59	719,577	###	77.6	77.6	###
2019-Sep-02 Mon	20.58	###	20.48	20.5	507,343	###	34.8	34.8	1.5
2019-Aug-30 Fri	20.48	20.7	20.44	20.59			###	###	###
2019-Aug-29 Thu	20.25	###	###	###			###	###	0.0
2019-Aug-28 Wed	###	20.28	###	20.24			###	###	1.4
2019-Aug-27 Tue	19.85	###	19.8	###	664,426	###	72.8	72.8	0.0
2019-Aug-26 Mon	19.81	19.81	19.57	###			###	###	0.0
2019-Aug-23 Fri	###	20.22	###	###	503,022	5,085,552	###	###	0.0
2019-Aug-22 Thu	###	20.255	###	###			35.4	35.4	0.0
2019-Aug-21 Wed	###	###	19.87	###			77.6	77.6	0.0
2019-Aug-20 Tue	###	###	19.975	###			###	###	0.0
2019-Aug-19 Mon	19.85	###	19.81	19.84			###	###	1.4
2019-Aug-16 Fri	19.46	19.585	19.46	19.53			73.7	73.7	###
2019-Aug-15 Thu	###	19.46	19.27	###	1,231,284	###	46.3	46.3	0.0
2019-Aug-14 Wed	19.79	19.87	19.7	19.87	1,561,873	30,901,657	###	###	###
2019-Aug-13 Tue	19.42	19.5	###	19.4			38.4	38.4	1.4
2019-Aug-12 Mon	19.24	###	19.21	###			###	###	0.0
2019-Aug-09 Fri	###	19.21	###	###	1,331,647	###	###	###	0.0
2019-Aug-08 Thu	###	###	18.82	###			59.6	59.6	0.0
2019-Aug-07 Wed	###	###	###	###			###	###	0.0
2019-Aug-06 Tue	18.51	18.71	18.23	###	1,901,726	35,124,879	###	###	0.0
2019-Aug-05 Mon	19.26	###	###	19.23			###	###	###
2019-Aug-02 Fri	###	19.51	19.355	19.46			###	###	###
2019-Aug-01 Thu	18.87	###	18.76	###			78.4	78.4	0.0
2019-Jul-31 Wed	###	###	###	###	2,589,787	0	###	###	0.0
2019-Jul-30 Tue	18.88	19.055	18.84	18.89	2,198,583	41,657,651	72.2	72.2	###
2019-Jul-29 Mon	###	18.89	18.5	18.74	2,544,872	47,576,382	72.7	72.7	1.3
2019-Jul-26 Fri	18.22	###	###	###			###	###	0.0
2019-Jul-25 Thu	###	###	###	###			66.2	66.2	0.0
2019-Jul-24 Wed	17.7	17.885	17.675	17.8			###	###	###
2019-Jul-23 Tue	17.44	###	###	17.43			32.2	32.2	1.2
2019-Jul-22 Mon	###	###	###	17.5			27.3	27.3	1.3
2019-Jul-19 Fri	###	###	###	###	845,783	0	###	###	0.0
2019-Jul-18 Thu	###	17.76	###	###	966,152	8,579,429	72.1	72.1	0.0
2019-Jul-17 Wed	17.49	17.53	###	17.41	1,418,078	12,429,453	###	###	###
2019-Jul-16 Tue	###	###	17.55	17.59			###	###	###
2019-Jul-15 Mon	###	17.74	###	###			###	###	0.0
2019-Jul-12 Fri	17.79	17.83	###	17.81	599,280	5,342,581	69.5	69.5	1.3
2019-Jul-11 Thu	17.83	17.86	17.74	17.83	502,874	8,951,157	62.7	62.7	###
2019-Jul-10 Wed	17.85	17.945	17.83	17.85			###	###	1.3
2019-Jul-09 Tue	17.71	17.77	17.58	###	1,314,629	###	###	###	0.0
2019-Jul-08 Mon	17.75	17.775	###	###	719,024	6,390,325	36.1	36.1	0.0
2019-Jul-05 Fri	###	17.75	###	17.71	580,173	###	###	###	###
2019-Jul-04 Thu	17.55	###	17.47	17.55	511,487	###	64.0	64.0	###
2019-Jul-03 Wed	17.52	###	17.49	17.58	762,923	###	68.8	68.8	1.3
2019-Jul-02 Tue	###	17.75	17.57	###	1,146,275	###	###	###	0.0
2019-Jul-01 Mon	###	17.55	###	17.51	782,025	###	77.0	77.0	###
2019-Jun-28 Fri	###	17.26	###	###			###	###	0.0
2019-Jun-27 Thu	###	###	###	###			###	###	0.0
2019-Jun-26 Wed	17.25	17.28	###	###	763,050	6,592,752	###	###	0.0
2019-Jun-25 Tue	###	17.45	17.29	###	512,440	8,901,082	39.0	39.0	0.0
2019-Jun-24 Mon	###	###	###	###			###	###	0.0
2019-Jun-21 Fri	17.72	17.72	17.56	###			###	###	0.0
2019-Jun-20 Thu	17.59	###	17.53	17.58			32.9	32.9	1.3
2019-Jun-19 Wed	17.45	17.56	###	17.52			68.0	68.0	###
2019-Jun-18 Tue	17.27	17.44	17.27	17.4			###	###	1.2
2019-Jun-17 Mon	17.22	17.22	###	###			38.5	38.5	0.0
2019-Jun-14 Fri	17.26	###	###	17.21			29.9	29.9	###
2019-Jun-13 Thu	17.25	###	17.2	17.24			###	###	###
2019-Jun-12 Wed	###	###	###	###	699,476	0	33.5	33.5	0.0
2019-Jun-11 Tue	###	###	###	###			74.8	74.8	0.0
2019-Jun-07 Fri	16.73	16.76	16.585	16.59			###	###	1.2
2019-Jun-06 Thu	16.43	###	16.43	16.46	848,043	6,966,673	73.2	73.2	1.2
2019-Jun-05 Wed	###	###	16.26	16.29	745,528	6,061,142	39.9	39.9	###
2019-Jun-04 Tue	16.28	16.28	###	###	908,170	###	32.4	32.4	0.0
2019-Jun-03 Mon	###	16.41	16.24	16.28	776,325	###	40.5	40.5	1.2
2019-May-31 Fri	16.4	16.43	###	###	798,747	###	###	###	0.0
2019-May-30 Thu	###	16.24	###	###	992,889	8,062,258	###	###	0.0
2019-May-29 Wed	###	16.43	16.27	###	669,682	###	###	###	0.0
2019-May-28 Tue	16.4	16.47	###	16.47			70.5	70.5	###
2019-May-27 Mon	###	16.45	###	###			72.2	72.2	0.0
2019-May-24 Fri	16.27	16.41	16.27	###			###	###	0.0
2019-May-23 Thu	###	16.48	16.29	###			28.6	28.6	0.0
2019-May-22 Wed	###	###	16.26	###			###	###	0.0
2019-May-21 Tue	###	###	###	###	632,484	0	76.9	76.9	0.0
2019-May-20 Mon	16.45	16.48	16.25	###			###	###	0.0
2019-May-17 Fri	16.43	16.545	###	16.45	736,849	6,095,583	69.7	69.7	1.2
2019-May-16 Thu	16.23	16.29	16.125	16.22	948,272	###	###	###	1.2
2019-May-15 Wed	###	###	###	###			70.5	70.5	0.0
2019-May-14 Tue	###	###	15.88	###	1,315,685	###	###	###	0.0
2019-May-13 Mon	###	###	###	###			###	###	0.0
2019-May-10 Fri	###	###	15.88	###	808,959	###	###	###	0.0
2019-May-09 Thu	###	###	15.85	###	889,945	###	66.2	66.2	0.0
2019-May-08 Wed	15.89	16.045	15.87	###	1,258,343	###	###	###	0.0
2019-May-07 Tue	###	###	15.86	###			27.6	27.6	0.0
2019-May-06 Mon	###	###	15.86	###	1,804,520	14,309,843	###	###	0.0
2019-May-03 Fri	###	16.42	###	16.26	3,180,441	26,111,420	90.5	90.5	###
2019-May-02 Thu	14.8	###	14.75	14.8	1,244,551	###	72.6	72.6	1.1
2019-May-01 Wed	14.81	###	###	14.88			###	###	1.1
2019-Apr-30 Tue	###	14.675	14.55	###	1,217,520	###	73.6	73.6	0.0
2019-Apr-29 Mon	###	14.77	###	14.72			74.6	74.6	###
2019-Apr-26 Fri	14.55	###	14.48	14.57			71.0	71.0	###
2019-Apr-24 Wed	14.28	###	14.26	###			77.6	77.6	0.0
2019-Apr-23 Tue	###	14.125	###	###			73.2	73.2	0.0
2019-Apr-18 Thu	13.83	13.83	13.56	###			###	###	0.0
2019-Apr-17 Wed	14.25	14.28	###	###			31.2	31.2	0.0
2019-Apr-16 Tue	###	14.45	###	14.45	1,251,978	9,045,541	71.1	71.1	1.0
2019-Apr-15 Mon	###	###	###	14.25			###	###	1.0
2019-Apr-12 Fri	###	###	###	###			###	###	0.0
2019-Apr-11 Thu	###	###	###	###	1,346,948	0	35.9	35.9	0.0
2019-Apr-10 Wed	14.2	14.23	###	###	986,642	7,019,957	32.1	32.1	0.0
2019-Apr-09 Tue	###	###	###	14.21	678,945	0	26.5	26.5	###
2019-Apr-08 Mon	14.2	14.29	14.2	14.29			###	###	###
2019-Apr-05 Fri	###	###	###	###	1,839,559	0	###	###	0.0
2019-Apr-04 Thu	14.46	14.46	###	###	1,984,753	###	###	###	0.0
2019-Apr-03 Wed	14.8	14.84	###	14.7			###	###	###
2019-Apr-02 Tue	14.75	14.87	14.71	14.71			###	###	###
2019-Apr-01 Mon	###	14.755	###	14.72	1,653,377	12,197,788	###	###	###
2019-Mar-29 Fri	14.51	14.59	14.45	14.45			###	###	1.0
2019-Mar-28 Thu	###	14.44	14.28	14.41			71.0	71.0	###
2019-Mar-27 Wed	###	###	###	###	2,025,242	0	69.2	69.2	0.0
2019-Mar-26 Tue	14.25	###	14.185	14.27	922,342	###	71.4	71.4	###
2019-Mar-25 Mon	14.21	14.23	###	###	1,282,848	###	35.4	35.4	0.0
2019-Mar-22 Fri	###	###	###	14.21	1,811,144	0	###	###	###
2019-Mar-21 Thu	###	###	13.8	###	1,880,978	12,978,748	35.8	35.8	0.0
2019-Mar-20 Wed	13.88	###	13.845	13.88	1,786,654	###	###	###	###
2019-Mar-19 Tue	13.7	###	###	13.73			###	###	###
2019-Mar-18 Mon	14.21	14.25	###	###	1,542,585	###	###	###	0.0
2019-Mar-15 Fri	###	###	###	###	8,599,945	0	###	###	0.0
2019-Mar-14 Thu	14.52	14.54	14.42	14.53			68.6	68.6	1.0
2019-Mar-13 Wed	14.48	###	14.48	14.57			79.0	79.0	###
2019-Mar-12 Tue	14.45	14.53	###	14.41			38.0	38.0	###
2019-Mar-11 Mon	###	14.41	14.29	###			72.8	72.8	0.0
2019-Mar-08 Fri	###	14.46	14.23	###	1,941,343	###	###	###	0.0
2019-Mar-07 Thu	14.49	14.49	###	###			24.0	24.0	0.0
2019-Mar-06 Wed	14.49	14.54	14.42	14.5	1,775,054	25,702,781	###	###	1.0
2019-Mar-05 Tue	14.41	14.485	###	14.46			75.7	75.7	1.0
2019-Mar-04 Mon	14.72	14.76	###	###			###	###	0.0
2019-Mar-01 Fri	14.5	14.59	14.41	14.5			###	###	1.0
2019-Feb-28 Thu	14.23	14.575	14.22	14.51	3,564,180	51,315,281	84.4	84.4	###
2019-Feb-27 Wed	###	###	###	###			68.6	68.6	0.0
2019-Feb-26 Tue	14.2	14.21	###	###	1,366,951	9,712,186	###	###	0.0
2019-Feb-25 Mon	###	14.22	###	14.22			###	###	1.0
2019-Feb-22 Fri	###	14.175	###	###			###	###	0.0
2019-Feb-21 Thu	###	###	###	###	2,699,278	0	31.9	31.9	0.0
2019-Feb-20 Wed	###	###	13.89	###			###	###	0.0
2019-Feb-19 Tue	###	###	###	###	1,389,487	0	###	###	0.0
2019-Feb-18 Mon	###	###	###	###	1,280,777	0	31.1	31.1	0.0
2019-Feb-15 Fri	###	###	###	###	2,282,421	0	###	###	0.0
2019-Feb-14 Thu	###	###	###	###			###	###	0.0
2019-Feb-13 Wed	13.87	###	13.72	13.86	2,823,546	19,369,525	###	###	###
2019-Feb-11 Mon	13.75	13.76	13.59	###	2,386,329	32,633,049	29.9	29.9	0.0
2019-Feb-08 Fri	13.7	13.81	###	13.74			76.2	76.2	###
2019-Feb-07 Thu	###	13.78	13.46	13.53			21.0	21.0	###
2019-Feb-06 Wed	###	###	###	###			###	###	0.0
2019-Feb-04 Mon	###	###	###	###			###	###	0.0
2019-Feb-01 Fri	###	###	###	###			34.0	34.0	0.0
2019-Jan-31 Thu	###	###	###	###	6,279,048	0	73.6	73.6	0.0
2019-Jan-30 Wed	###	13.175	12.86	12.89	5,868,944	76,398,978	22.3	22.3	###
2019-Jan-29 Tue	12.81	###	###	###	9,682,771	0	###	###	0.0
2019-Jan-25 Fri	15.4	15.45	14.42	14.47			###	###	###
2019-Jan-10 Thu	###	###	15.83	###	1,069,875	###	73.1	73.1	0.0
2019-Jan-09 Wed	15.81	###	15.78	15.84	1,155,147	###	###	###	###
2019-Jan-04 Fri	15.26	###	###	###			74.1	74.1	0.0
2019-Jan-03 Thu	###	###	###	###	2,076,528	0	###	###	0.0
2019-Jan-02 Wed	###	16.23	###	###			36.6	36.6	0.0
2018-Dec-28 Fri	15.78	15.85	15.72	15.83			65.2	65.2	###
2018-Dec-27 Thu	15.45	###	###	15.45			###	###	###
2018-Dec-20 Thu	###	15.54	###	###	2,045,122	###	42.9	42.9	0.0
2018-Dec-19 Wed	15.45	###	15.42	15.53	1,902,523	14,668,452	76.1	76.1	###
2018-Dec-14 Fri	###	###	15.83	15.86	2,459,576	19,467,544	36.5	36.5	1.1
2018-Dec-13 Thu	###	###	15.88	###	1,949,378	###	67.9	67.9	0.0
2018-Dec-12 Wed	15.76	15.85	15.73	15.8	3,808,746	###	65.1	65.1	1.1
2018-Dec-11 Tue	###	15.79	15.55	###	3,457,128	###	33.2	33.2	0.0
2018-Dec-10 Mon	15.24	15.26	###	###			40.3	40.3	0.0
2018-Dec-07 Fri	15.49	###	15.45	15.46	1,735,486	13,406,629	34.3	34.3	1.1
2018-Dec-06 Thu	15.21	15.28	###	15.27	1,655,124	12,645,147	###	###	###
2018-Dec-05 Wed	15.21	###	###	15.22	3,112,576	0	###	###	1.1
2018-Dec-04 Tue	15.29	###	15.145	###			36.7	36.7	0.0
2018-Dec-03 Mon	15.2	###	15.2	###			69.3	69.3	0.0
2018-Nov-30 Fri	###	###	###	###			###	###	0.0
2018-Nov-29 Thu	14.87	###	14.83	14.88	1,832,929	###	###	###	1.1
2018-Nov-13 Tue	14.44	14.44	14.27	###			###	###	0.0
2018-Nov-12 Mon	14.86	14.86	14.71	14.8			28.4	28.4	1.1
2018-Nov-09 Fri	###	###	14.88	###			32.0	32.0	0.0
2018-Nov-08 Thu	14.8	14.82	###	14.71			28.0	28.0	###
2018-Nov-07 Wed	14.49	14.52	###	14.45	1,148,148	8,335,554	###	###	1.0
2018-Nov-06 Tue	###	###	14.42	14.54			###	###	1.0
2018-Nov-05 Mon	###	14.78	###	###			35.5	35.5	0.0
2018-Nov-02 Fri	14.56	14.83	14.52	14.8	2,318,025	###	77.0	77.0	1.1
2018-Nov-01 Thu	14.88	###	14.755	14.79	1,602,541	11,822,746	27.2	27.2	###
2018-Oct-31 Wed	14.81	14.85	###	14.8	2,112,283	###	###	###	1.1
2018-Oct-30 Tue	###	14.785	14.54	14.75	2,518,984	###	63.5	63.5	###
2018-Oct-29 Mon	###	14.82	14.59	14.78	2,083,757	30,641,646	###	###	1.1
2018-Oct-26 Fri	###	14.8	###	14.25	3,121,845	23,101,653	84.8	84.8	1.0
2018-Oct-25 Thu	13.87	###	13.75	13.75			###	###	1.0
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	14.41	14.54	###	###			###	###	0.0
2018-Oct-22 Mon	14.43	14.5	###	###			34.8	34.8	0.0
2018-Oct-19 Fri	14.84	14.84	###	14.82	1,539,222	11,421,027	###	###	1.1
2018-Oct-18 Thu	###	###	14.86	14.89			29.7	29.7	###
2018-Oct-17 Wed	14.82	###	14.82	###	1,378,045	###	67.1	67.1	0.0
2018-Oct-16 Tue	14.42	14.42	###	###	1,552,384	11,192,688	30.1	30.1	0.0
2018-Oct-15 Mon	###	###	###	14.56			###	###	###
2018-Oct-12 Fri	14.24	14.48	14.2	14.45			68.1	68.1	1.0
2018-Oct-11 Thu	14.52	14.56	###	###	2,631,180	###	###	###	0.0
2018-Oct-10 Wed	###	###	###	###	1,540,179	0	72.9	72.9	0.0
2018-Oct-09 Tue	15.28	###	###	###			35.0	35.0	0.0
2018-Oct-08 Mon	15.51	15.56	15.47	15.48	788,750	12,237,456	42.8	42.8	1.1
2018-Oct-05 Fri	15.58	###	15.55	15.55	1,250,442	9,722,186	31.8	31.8	###
2018-Oct-04 Thu	15.78	15.82	15.72	15.78			###	###	1.1
2018-Oct-03 Wed	15.85	###	15.8	15.87	621,759	###	###	###	###
2018-Oct-02 Tue	###	###	15.845	15.88	1,386,147	10,981,749	###	###	1.1
2018-Oct-01 Mon	###	###	###	###			80.7	80.7	0.0
2018-Sep-28 Fri	###	###	15.84	15.87	1,486,820	###	29.3	29.3	###
2018-Sep-27 Thu	15.88	###	15.87	###			###	###	0.0
2018-Sep-26 Wed	15.89	###	15.79	15.88	1,214,247	9,586,480	###	###	1.1
2018-Sep-25 Tue	###	15.745	###	15.71	964,084	7,589,751	73.5	73.5	1.1
2018-Sep-24 Mon	###	###	15.56	15.56			32.6	32.6	###
2018-Sep-21 Fri	15.49	15.58	15.49	15.56			###	###	###
2018-Sep-20 Thu	15.48	15.54	###	15.46			###	###	1.1
2018-Sep-19 Wed	###	15.7	###	###	1,307,045	###	30.9	30.9	0.0
2018-Sep-18 Tue	15.79	15.79	15.54	15.59			25.8	25.8	###
2018-Sep-17 Mon	###	###	15.85	15.89	1,575,959	12,489,475	###	###	###
2018-Sep-14 Fri	15.83	###	15.83	15.87			65.6	65.6	###
2018-Sep-13 Thu	15.59	###	15.47	15.49	903,828	###	27.4	27.4	###
2018-Sep-12 Wed	###	15.71	15.57	###			74.0	74.0	0.0
2018-Sep-11 Tue	15.7	15.72	15.5	###	1,733,142	27,054,346	29.1	29.1	0.0
2018-Sep-10 Mon	###	15.77	###	15.73	1,626,120	12,821,956	###	###	###
2018-Sep-07 Fri	15.49	###	15.4	###	1,958,529	15,080,673	76.4	76.4	0.0
2018-Sep-06 Thu	15.47	15.49	15.28	###	2,314,189	###	34.0	34.0	0.0
2018-Sep-05 Wed	15.5	###	15.47	15.5			###	###	1.1
2018-Sep-04 Tue	###	###	15.47	15.54			###	###	###
2018-Sep-03 Mon	15.57	15.82	15.57	###	1,413,883	###	77.7	77.7	0.0
2018-Aug-31 Fri	15.42	15.52	15.42	15.48			###	###	1.1
2018-Aug-30 Thu	###	15.42	###	###			###	###	0.0
2018-Aug-29 Wed	###	15.2	###	15.2			71.4	71.4	1.1
2018-Aug-28 Tue	###	15.2	14.78	###	2,683,141	40,220,283	###	###	0.0
2018-Aug-27 Mon	###	###	14.81	14.87			31.0	31.0	1.1
2018-Aug-24 Fri	###	###	14.88	###			73.3	73.3	0.0
2018-Aug-23 Thu	14.56	14.77	14.56	14.72	929,988	13,638,274	80.5	80.5	###
2018-Aug-22 Wed	14.5	14.56	14.46	14.5	807,629	###	###	###	1.0
2018-Aug-21 Tue	14.54	###	14.49	14.55	1,227,079	8,890,187	70.5	70.5	###
2018-Aug-20 Mon	14.71	14.72	###	###			###	###	0.0
2018-Aug-17 Fri	14.78	14.8	###	###			25.7	25.7	0.0
2018-Aug-16 Thu	###	###	14.83	14.87	1,590,251	###	###	###	1.1
2018-Aug-15 Wed	14.79	###	14.77	###			###	###	0.0
2018-Aug-14 Tue	14.84	14.85	14.75	14.81			###	###	1.1
2018-Aug-13 Mon	14.74	14.83	14.71	14.8			81.7	81.7	1.1
2018-Aug-10 Fri	###	14.74	###	14.71			###	###	###
2018-Aug-09 Thu	14.59	###	14.43	14.47	1,277,856	###	25.7	25.7	###
2018-Aug-08 Wed	14.46	14.58	14.43	14.54			76.7	76.7	1.0
2018-Aug-07 Tue	###	14.53	###	###			###	###	0.0
2018-Aug-06 Mon	14.26	###	###	14.2			###	###	1.0
2018-Aug-03 Fri	14.5	14.5	###	14.45			32.6	32.6	1.0
2018-Aug-02 Thu	14.43	14.49	14.375	14.4			41.6	41.6	1.0
2018-Aug-01 Wed	###	14.27	###	###			###	###	0.0
2018-Jul-31 Tue	###	###	###	###			###	###	0.0
2018-Jul-30 Mon	14.45	14.45	14.275	###	1,507,527	21,651,856	28.1	28.1	0.0
2018-Jul-27 Fri	14.7	14.78	###	14.73	1,215,049	###	68.2	68.2	1.1
2018-Jul-26 Thu	14.56	###	14.51	14.56			70.1	70.1	###
2018-Jul-25 Wed	14.7	14.7	14.485	14.53	1,608,523	23,472,371	23.7	23.7	1.0
2018-Jul-24 Tue	14.75	14.86	14.7	14.84			79.0	79.0	###
2018-Jul-23 Mon	14.8	14.82	###	###			###	###	0.0
2018-Jul-20 Fri	14.74	###	14.74	14.87	1,186,240	8,742,588	###	###	1.1
2018-Jul-19 Thu	14.74	14.74	###	###	1,068,258	###	27.0	27.0	0.0
2018-Jul-18 Wed	14.76	14.83	14.745	14.83			73.7	73.7	###
2018-Jul-17 Tue	14.7	14.72	14.58	###	847,550	###	36.1	36.1	0.0
2018-Jul-16 Mon	14.79	14.79	14.71	14.72			34.4	34.4	###
2018-Jul-13 Fri	14.72	14.8	###	14.77	1,355,325	###	###	###	1.1
2018-Jul-12 Thu	14.55	###	14.54	###	2,134,987	15,521,355	###	###	0.0
2018-Jul-11 Wed	14.47	14.47	###	14.43			41.7	41.7	###
2018-Jul-10 Tue	###	14.46	###	14.42	1,094,958	7,916,546	80.4	80.4	###
2018-Jul-09 Mon	###	###	###	14.24			26.2	26.2	1.0
2018-Jul-06 Fri	14.22	###	14.22	###	1,263,772	###	79.7	79.7	0.0
2018-Jul-05 Thu	###	###	###	###			###	###	0.0
2018-Jul-04 Wed	###	###	###	###	1,782,250	0	###	###	0.0
2018-Jul-03 Tue	###	14.155	###	###			###	###	0.0
2018-Jul-02 Mon	###	14.255	###	###			22.8	22.8	0.0
2018-Jun-29 Fri	###	14.2	###	###			###	###	0.0
2018-Jun-28 Thu	14.22	14.23	###	###			29.5	29.5	0.0
2018-Jun-27 Wed	###	###	14.255	14.29	1,637,481	11,671,145	32.7	32.7	###
2018-Jun-26 Tue	###	###	14.2	###			###	###	0.0
2018-Jun-25 Mon	14.46	14.55	14.41	14.49	1,126,573	16,312,777	###	###	###
2018-Jun-22 Fri	14.5	###	14.445	14.48			36.6	36.6	1.0
2018-Jun-21 Thu	###	###	14.5	14.58	1,560,371	11,312,689	31.9	31.9	###
2018-Jun-20 Wed	###	14.47	###	14.45	1,434,945	10,381,827	73.8	73.8	1.0
2018-Jun-19 Tue	14.28	###	14.24	14.28	912,822	###	###	###	###
2018-Jun-18 Mon	###	###	###	###	769,522	0	29.5	29.5	0.0
2018-Jun-15 Fri	14.25	###	14.22	###	1,619,546	11,514,972	###	###	0.0
2018-Jun-14 Thu	###	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	###	###	1,244,548	0	79.0	79.0	0.0
2018-Jun-12 Tue	###	###	###	###			###	###	0.0
2018-Jun-08 Fri	13.87	13.925	13.86	13.87	526,828	7,318,957	73.1	73.1	###
2018-Jun-07 Thu	13.85	###	13.85	###	957,947	6,633,782	###	###	0.0
2018-Jun-06 Wed	13.79	13.88	13.72	13.84	2,549,480	35,182,824	###	###	1.0
2018-Jun-05 Tue	###	13.71	###	###	2,340,651	###	###	###	0.0
2018-Jun-04 Mon	###	13.7	###	###	1,052,478	7,209,474	72.4	72.4	0.0
2018-Jun-01 Fri	13.5	###	13.48	###	1,293,085	###	###	###	0.0
2018-May-31 Thu	###	###	13.49	13.52			###	###	1.0
2018-May-30 Wed	13.52	13.58	13.49	13.52			###	###	1.0
2018-May-29 Tue	13.52	###	13.49	###			###	###	0.0
2018-May-28 Mon	###	###	13.51	13.55			32.4	32.4	1.0
2018-May-25 Fri	13.55	###	13.55	###	936,022	6,341,549	###	###	0.0
2018-May-24 Thu	13.54	###	13.475	13.55	864,481	5,824,440	71.5	71.5	1.0
2018-May-23 Wed	13.52	13.55	###	13.45			32.4	32.4	###
2018-May-22 Tue	13.55	13.56	13.47	13.5	858,683	###	###	###	1.0
2018-May-21 Mon	13.51	###	13.51	13.56	983,622	###	73.0	73.0	1.0
2018-May-18 Fri	13.49	13.5	13.42	13.44			###	###	###
2018-May-17 Thu	###	###	13.48	13.54	1,111,972	###	###	###	1.0
2018-May-16 Wed	###	###	13.58	13.58			33.1	33.1	###
2018-May-15 Tue	13.55	13.59	13.45	13.55	1,184,256	16,011,141	74.7	74.7	1.0
2018-May-14 Mon	13.55	13.58	13.51	13.57			69.4	69.4	###
2018-May-11 Fri	13.46	13.56	13.44	13.5			72.9	72.9	1.0
2018-May-10 Thu	13.2	###	###	###			###	###	0.0
2018-May-09 Wed	###	###	###	###	1,128,448	0	33.1	33.1	0.0
2018-May-08 Tue	###	###	###	###			72.5	72.5	0.0
2018-May-07 Mon	###	###	###	###	1,198,774	0	75.5	75.5	0.0
2018-May-04 Fri	###	###	12.84	###			###	###	0.0
2018-May-03 Thu	12.88	###	12.82	12.85			34.4	34.4	0.9
2018-May-02 Wed	###	###	###	12.82			78.7	78.7	0.9
2018-May-01 Tue	###	12.655	12.56	###			37.0	37.0	0.0
2018-Apr-30 Mon	###	12.74	12.51	###			75.1	75.1	0.0
2018-Apr-27 Fri	12.81	###	12.81	###	3,077,344	19,710,388	80.0	80.0	0.0
2018-Apr-26 Thu	###	12.75	###	###	3,428,850	###	###	###	0.0
2018-Apr-24 Tue	12.84	12.86	12.73	12.8	2,565,329	32,823,384	32.2	32.2	0.9
2018-Apr-23 Mon	###	###	12.73	12.83	1,745,740	###	###	###	###
2018-Apr-20 Fri	###	###	###	###	2,903,349	0	72.1	72.1	0.0
2018-Apr-19 Thu	###	###	12.885	###			35.7	35.7	0.0
2018-Apr-18 Wed	###	###	12.87	###			69.5	69.5	0.0
2018-Apr-17 Tue	12.85	12.86	12.77	12.83	2,291,925	###	###	###	###
2018-Apr-16 Mon	12.7	12.84	###	12.79			80.5	80.5	###
2018-Apr-13 Fri	###	12.76	###	###	2,493,978	15,911,579	67.1	67.1	0.0
2018-Apr-12 Thu	###	12.47	###	12.4	1,875,579	###	###	###	0.9
2018-Apr-11 Wed	###	12.46	12.27	###			70.7	70.7	0.0
2018-Apr-10 Tue	12.26	12.375	12.24	###	1,341,955	###	###	###	0.0
2018-Apr-09 Mon	12.22	###	###	###	1,721,474	0	###	###	0.0
2018-Apr-06 Fri	###	###	12.23	12.24	2,563,820	15,677,759	26.5	26.5	0.9
2018-Apr-05 Thu	###	###	###	12.22	4,488,972	0	###	###	0.9
2018-Apr-04 Wed	12.46	12.55	###	12.48	1,849,741	11,607,124	73.2	73.2	###
2018-Apr-03 Tue	12.47	12.55	12.43	12.49			70.5	70.5	0.9
2018-Mar-29 Thu	12.52	12.55	###	###	2,674,544	###	###	###	0.0
2018-Mar-28 Wed	###	###	12.49	12.54	2,342,821	###	36.1	36.1	0.9
2018-Mar-27 Tue	12.59	12.79	12.59	12.74			77.9	77.9	###
2018-Mar-26 Mon	12.44	12.52	###	12.49	1,345,120	8,420,451	70.7	70.7	0.9
2018-Mar-23 Fri	12.46	12.5	###	12.42	1,527,622	###	###	###	0.9
2018-Mar-22 Thu	12.7	12.7	12.59	###	1,436,729	###	###	###	0.0
2018-Mar-21 Wed	12.8	12.85	###	12.75			###	###	###
2018-Mar-20 Tue	###	12.79	###	12.76	1,327,544	8,489,643	###	###	###
2018-Mar-19 Mon	12.7	12.76	###	###	1,367,056	###	###	###	0.0
2018-Mar-16 Fri	12.57	12.59	12.5	12.5	5,581,546	###	27.2	27.2	0.9
2018-Mar-15 Thu	12.48	12.56	12.46	12.49			###	###	0.9
2018-Mar-14 Wed	12.51	12.56	12.46	12.52			68.7	68.7	0.9
2018-Mar-13 Tue	###	###	12.525	12.53	1,421,843	###	###	###	###
2018-Mar-12 Mon	12.74	12.74	12.58	###	1,166,779	14,771,422	###	###	0.0
2018-Mar-09 Fri	12.46	###	12.46	###	1,235,884	7,699,557	###	###	0.0
2018-Mar-08 Thu	###	12.44	###	12.42			###	###	0.9
2018-Mar-07 Wed	12.25	12.29	###	###	959,826	###	###	###	0.0
2018-Mar-06 Tue	###	###	12.24	12.28	1,838,849	11,253,755	###	###	0.9
2018-Mar-05 Mon	###	12.23	###	###	1,925,076	###	###	###	0.0
2018-Mar-02 Fri	###	###	###	###	909,229	0	###	###	0.0
2018-Mar-01 Thu	12.21	12.25	###	12.24	1,556,927	9,536,177	###	###	0.9
2018-Feb-28 Wed	12.28	###	12.24	###			71.4	71.4	0.0
2018-Feb-27 Tue	12.27	12.345	12.26	12.28			73.8	73.8	0.9
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###	1,230,789	0	###	###	0.0
2018-Feb-22 Thu	###	###	###	###	1,864,979	0	###	###	0.0
2018-Feb-21 Wed	11.75	11.89	11.73	11.88			79.5	79.5	0.8
2018-Feb-20 Tue	11.77	11.8	###	11.72			32.9	32.9	0.8
2018-Feb-19 Mon	11.86	11.89	11.77	11.79	1,274,042	###	26.5	26.5	0.8
2018-Feb-16 Fri	11.87	###	11.8	11.8			###	###	0.8
2018-Feb-15 Thu	11.76	11.79	###	11.71	3,077,070	18,139,327	27.2	27.2	###
2018-Feb-14 Wed	###	###	11.52	11.54			###	###	0.8
2018-Feb-13 Tue	###	###	11.52	11.54			23.1	23.1	0.8
2018-Feb-12 Mon	###	###	11.53	###			73.8	73.8	0.0
2018-Feb-09 Fri	11.5	###	11.44	###			###	###	0.0
2018-Feb-08 Thu	11.72	###	11.71	11.82	2,000,085	###	###	###	0.8
2018-Feb-07 Wed	###	###	11.71	11.77			###	###	###
2018-Feb-06 Tue	###	11.8	11.43	11.58			52.7	52.7	0.8
2018-Feb-05 Mon	12.28	12.29	###	###	2,175,278	13,367,083	45.1	45.1	0.0
2018-Feb-02 Fri	12.27	###	12.27	###	1,486,382	9,118,953	###	###	0.0
2018-Feb-01 Thu	12.52	12.57	12.42	12.47			###	###	###
2018-Jan-31 Wed	12.46	12.555	12.43	12.47			65.4	65.4	###
2018-Jan-30 Tue	###	###	###	###			21.1	21.1	0.0
2018-Jan-29 Mon	###	12.81	###	###			###	###	0.0
2018-Jan-25 Thu	###	###	###	###	2,719,751	0	###	###	0.0
2018-Jan-24 Wed	12.45	12.58	12.245	###	5,444,588	67,580,948	###	###	0.0
2018-Jan-23 Tue	###	###	11.87	###	3,243,644	19,251,027	###	###	0.0
2018-Jan-22 Mon	###	###	###	###			###	###	0.0
2018-Jan-19 Fri	###	11.155	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	###	1,609,829	0	###	###	0.0
2018-Jan-17 Wed	###	###	###	###	703,089	0	73.5	73.5	0.0
2018-Jan-16 Tue	###	###	10.87	###	1,094,781	###	###	###	0.0
2018-Jan-15 Mon	###	###	###	###	779,949	0	###	###	0.0
2018-Jan-12 Fri	###	###	###	###			###	###	0.0
2018-Jan-11 Thu	###	###	###	###	1,232,747	0	###	###	0.0
2018-Jan-02 Tue	10.89	10.89	10.78	10.83	721,423	###	26.0	26.0	###
2017-Dec-29 Fri	###	###	###	###			32.3	32.3	0.0
2017-Dec-28 Thu	###	###	###	###	408,181	0	61.8	61.8	0.0
2017-Dec-27 Wed	###	###	10.985	###			###	###	0.0
2017-Dec-22 Fri	###	###	###	###			21.3	21.3	0.0
2017-Dec-21 Thu	###	###	###	###			###	###	0.0
2017-Dec-20 Wed	11.21	###	###	11.21			63.4	63.4	###
2017-Dec-19 Tue	###	11.2	###	###	1,043,782	5,845,179	31.5	31.5	0.0
2017-Dec-18 Mon	###	###	###	###	1,318,948	0	###	###	0.0
2017-Dec-15 Fri	###	###	10.81	###			###	###	0.0
2017-Dec-08 Fri	11.41	11.43	###	###			31.9	31.9	0.0
2017-Dec-07 Thu	11.24	###	11.23	11.26			66.4	66.4	0.8
2017-Dec-06 Wed	###	###	###	###			77.7	77.7	0.0
2017-Dec-05 Tue	###	###	###	###			73.3	73.3	0.0
2017-Dec-04 Mon	11.21	11.21	###	###			###	###	0.0
2017-Dec-01 Fri	11.27	11.29	11.2	11.23	782,758	###	###	###	0.8
2017-Nov-30 Thu	11.22	11.27	11.22	11.23	1,303,658	###	71.1	71.1	0.8
2017-Nov-29 Wed	11.21	11.24	###	###			###	###	0.0
2017-Nov-28 Tue	###	11.2	###	###			68.7	68.7	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	11.23	11.24	11.125	###			27.6	27.6	0.0
2017-Nov-23 Thu	###	11.28	###	11.27	1,026,789	5,791,089	###	###	###
2017-Nov-22 Wed	11.27	###	###	11.25	1,682,223	0	###	###	###
2017-Nov-21 Tue	11.2	11.24	###	11.21	1,198,683	###	67.5	67.5	###
2017-Nov-20 Mon	###	11.2	###	###			###	###	0.0
2017-Nov-17 Fri	###	11.2	###	###	868,984	###	36.1	36.1	0.0
2017-Nov-16 Thu	###	###	###	###			72.7	72.7	0.0
2017-Nov-15 Wed	###	###	###	###	1,792,787	0	75.7	75.7	0.0
2017-Nov-14 Tue	###	###	###	###	2,337,421	0	###	###	0.0
2017-Nov-13 Mon	10.87	10.87	10.75	10.81			###	###	0.8
2017-Nov-10 Fri	10.72	10.825	10.7	10.78			###	###	0.8
2017-Nov-09 Thu	10.75	10.755	###	10.74			###	###	0.8
2017-Nov-08 Wed	10.77	10.82	###	10.77	2,320,023	12,551,324	66.9	66.9	###
2017-Nov-07 Tue	###	###	10.85	10.89	576,320	###	27.2	27.2	0.8
2017-Nov-06 Mon	10.84	###	10.84	10.87			70.3	70.3	###
2017-Nov-03 Fri	10.74	10.74	###	###			###	###	0.0
2017-Nov-02 Thu	###	11.175	###	###			###	###	0.0
2017-Nov-01 Wed	###	###	###	###			###	###	0.0
2017-Oct-31 Tue	10.83	10.88	###	10.83			66.0	66.0	###
2017-Oct-30 Mon	###	###	10.87	###	4,480,254	24,350,180	###	###	0.0
2017-Oct-27 Fri	10.45	10.85	10.45	###	4,673,270	49,770,325	84.0	84.0	0.0
2017-Oct-26 Thu	###	###	###	###	2,529,471	0	31.6	31.6	0.0
2017-Oct-25 Wed	###	10.21	###	###			71.1	71.1	0.0
2017-Oct-24 Tue	###	10.21	###	###	2,742,075	###	###	###	0.0
2017-Oct-23 Mon	###	###	###	###	1,123,056	0	33.5	33.5	0.0
2017-Oct-20 Fri	###	###	###	###	887,284	0	30.4	30.4	0.0
2017-Oct-19 Thu	###	###	###	###	1,505,287	0	###	###	0.0
2017-Oct-18 Wed	###	###	###	###	1,301,248	0	78.2	78.2	0.0
2017-Oct-17 Tue	###	###	###	###			67.6	67.6	0.0
2017-Oct-16 Mon	###	###	9.87	9.89			###	###	###
2017-Oct-13 Fri	###	###	###	###			###	###	0.0
2017-Oct-12 Thu	9.85	9.88	9.78	9.86	1,045,120	10,273,529	###	###	0.7
2017-Oct-11 Wed	9.8	###	9.76	9.83	858,279	###	###	###	0.7
2017-Oct-10 Tue	9.85	9.85	9.75	9.76	728,773	7,141,975	###	###	0.7
2017-Oct-09 Mon	###	###	###	###			###	###	0.0
2017-Oct-06 Fri	9.88	###	9.86	###			###	###	0.0
2017-Oct-05 Thu	9.75	9.86	9.75	9.82			###	###	###
2017-Oct-04 Wed	9.7	9.76	###	###			###	###	0.0
2017-Oct-03 Tue	9.82	###	9.82	###	1,261,147	###	80.6	80.6	0.0
2017-Oct-02 Mon	9.76	9.86	9.755	9.83	622,070	6,100,951	73.8	73.8	0.7
2017-Sep-29 Fri	9.71	9.75	###	9.74	2,280,949	11,119,626	###	###	0.7
2017-Sep-28 Thu	9.72	9.79	9.72	9.76	1,322,147	12,897,543	###	###	0.7
2017-Sep-27 Wed	###	9.75	###	9.73	1,661,050	###	###	###	###
2017-Sep-26 Tue	###	9.72	###	###	3,121,823	15,172,059	###	###	0.0
2017-Sep-25 Mon	9.71	9.74	###	###	1,236,381	6,021,175	###	###	0.0
2017-Sep-22 Fri	9.8	9.8	###	###			###	###	0.0
2017-Sep-21 Thu	9.87	9.89	9.8	9.84			###	###	0.7
2017-Sep-20 Wed	9.87	###	9.86	###	987,281	###	###	###	0.0
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	###	9.89	###			###	###	0.0
2017-Sep-15 Fri	###	10.085	###	###	2,284,145	###	30.7	30.7	0.0
2017-Sep-14 Thu	###	###	9.89	###			###	###	0.0
2017-Sep-13 Wed	###	###	###	###	1,596,049	0	29.5	29.5	0.0
2017-Sep-12 Tue	###	###	###	###			69.9	69.9	0.0
2017-Sep-11 Mon	9.88	###	9.87	###			###	###	0.0
2017-Sep-08 Fri	9.78	9.81	9.75	9.79	1,689,682	16,525,089	###	###	###
2017-Sep-07 Thu	###	9.72	###	###	1,587,624	7,715,852	###	###	0.0
2017-Sep-06 Wed	###	###	###	###	1,592,787	0	###	###	0.0
2017-Sep-05 Tue	9.72	9.76	9.675	9.75	902,153	8,766,671	###	###	###
2017-Sep-04 Mon	9.77	9.78	###	9.7			31.4	31.4	0.7
2017-Sep-01 Fri	9.74	9.78	9.72	9.77	2,346,925	###	###	###	0.7
2017-Aug-31 Thu	9.54	###	9.54	###	1,304,127	6,220,685	70.3	70.3	0.0
2017-Aug-30 Wed	9.44	9.45	9.4	9.42	1,016,927	###	###	###	0.7
2017-Aug-29 Tue	9.47	9.48	###	9.46			###	###	0.7
2017-Aug-28 Mon	###	###	9.28	###			###	###	0.0
2017-Aug-25 Fri	###	9.4	###	###	880,445	###	###	###	0.0
2017-Aug-24 Thu	###	###	###	###	2,148,340	0	###	###	0.0
2017-Aug-23 Wed	9.43	9.5	###	9.49			###	###	0.7
2017-Aug-22 Tue	9.26	###	9.22	###			70.2	70.2	0.0
2017-Aug-21 Mon	9.24	9.26	###	9.24			###	###	###
2017-Aug-18 Fri	###	###	###	###	1,880,475	0	###	###	0.0
2017-Aug-17 Thu	9.2	9.285	###	9.26	3,055,924	14,187,127	###	###	###
2017-Aug-16 Wed	###	###	###	9.28			###	###	0.7
2017-Aug-15 Tue	###	9.4	###	###	1,164,977	###	68.9	68.9	0.0
2017-Aug-14 Mon	9.2	9.25	###	9.24	1,178,241	###	###	###	###
2017-Aug-11 Fri	9.26	9.26	9.22	9.25			###	###	###
2017-Aug-10 Thu	9.43	9.45	9.385	9.41	894,422	###	38.9	38.9	0.7
2017-Aug-09 Wed	9.41	9.46	###	9.44	1,335,679	###	69.9	69.9	0.7
2017-Aug-08 Tue	9.57	9.57	###	9.49			31.6	31.6	0.7
2017-Aug-07 Mon	9.54	9.54	9.46	9.5	1,335,352	12,685,844	###	###	0.7
2017-Aug-04 Fri	###	9.43	9.26	9.43			###	###	###
2017-Aug-03 Thu	###	9.28	###	9.24			###	###	###
2017-Aug-02 Wed	9.58	9.58	###	###			5.3	5.3	0.0
2017-Aug-01 Tue	###	###	9.58	###			74.2	74.2	0.0
2017-Jul-31 Mon	###	###	###	###			68.7	68.7	0.0
2017-Jul-28 Fri	###	9.7	###	###	1,575,155	###	40.7	40.7	0.0
2017-Jul-27 Thu	9.77	9.77	###	###	1,457,184	7,118,343	20.0	20.0	0.0
2017-Jul-26 Wed	9.87	9.87	9.8	9.83	1,068,953	10,513,152	27.1	27.1	0.7
2017-Jul-25 Tue	9.78	9.82	9.74	9.81	2,173,020	###	70.5	70.5	###
2017-Jul-24 Mon	9.7	9.74	###	9.72			###	###	0.7
2017-Jul-21 Fri	9.85	###	9.8	9.83			###	###	0.7
2017-Jul-20 Thu	9.88	###	9.88	###			85.8	85.8	0.0
2017-Jul-19 Wed	9.77	9.8	9.71	9.74	1,258,452	###	###	###	0.7
2017-Jul-18 Tue	###	###	9.73	9.73			###	###	###
2017-Jul-17 Mon	9.87	###	9.86	###			###	###	0.0
2017-Jul-14 Fri	###	###	###	###			###	###	0.0
2017-Jul-13 Thu	###	###	###	###	2,527,042	0	###	###	0.0
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	###	3,274,324	0	32.2	32.2	0.0
2017-Jul-10 Mon	###	###	###	###			77.4	77.4	0.0
2017-Jul-07 Fri	###	###	###	###	1,731,542	0	28.2	28.2	0.0
2017-Jul-06 Thu	###	###	###	###	800,321	0	67.0	67.0	0.0
2017-Jul-05 Wed	###	###	###	###	1,233,244	0	###	###	0.0
2017-Jul-04 Tue	###	###	###	###	2,332,447	0	63.3	63.3	0.0
2017-Jul-03 Mon	###	###	###	###			38.4	38.4	0.0
2017-Jun-30 Fri	###	10.075	###	###			33.8	33.8	0.0
2017-Jun-29 Thu	###	###	###	###	1,874,849	0	###	###	0.0
2017-Jun-28 Wed	###	###	###	###			23.7	23.7	0.0
2017-Jun-27 Tue	10.27	10.28	10.21	10.21			###	###	###
2017-Jun-26 Mon	###	###	###	###	735,480	0	###	###	0.0
2017-Jun-23 Fri	###	###	10.25	10.28			###	###	0.7
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	###	10.375	###	###	1,765,146	###	###	###	0.0
2017-Jun-20 Tue	###	10.43	###	###			30.4	30.4	0.0
2017-Jun-19 Mon	###	###	###	###			30.0	30.0	0.0
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###			35.5	35.5	0.0
2017-Jun-14 Wed	###	###	###	###	2,236,976	0	###	###	0.0
2017-Jun-13 Tue	9.74	9.77	9.7	9.77			68.6	68.6	0.7
2017-Jun-09 Fri	###	9.76	###	9.74	885,087	4,319,224	###	###	0.7
2017-Jun-08 Thu	###	9.75	###	###	1,002,926	###	70.3	70.3	0.0
2017-Jun-07 Wed	###	###	###	###	1,543,428	0	###	###	0.0
2017-Jun-06 Tue	9.75	9.77	9.71	9.74	2,614,385	###	###	###	0.7
2017-Jun-05 Mon	9.76	9.82	9.74	9.81			###	###	###
2017-Jun-02 Fri	9.75	9.81	9.75	9.78	1,870,522	###	70.5	70.5	0.7
2017-Jun-01 Thu	9.53	###	9.53	###	1,731,528	###	83.1	83.1	0.0
2017-May-31 Wed	9.4	###	###	9.41			72.6	72.6	0.7
2017-May-30 Tue	9.45	9.45	###	9.41	805,944	3,808,085	###	###	0.7
2017-May-29 Mon	9.44	9.45	9.4	9.4	659,328	###	###	###	###
2017-May-26 Fri	###	9.43	9.345	9.4			74.5	74.5	###
2017-May-25 Thu	###	9.375	###	###			71.8	71.8	0.0
2017-May-24 Wed	###	###	9.27	###			###	###	0.0
2017-May-23 Tue	9.25	9.29	9.24	9.25			###	###	###
2017-May-22 Mon	###	9.21	###	###			68.6	68.6	0.0
2017-May-19 Fri	###	###	###	###			67.5	67.5	0.0
2017-May-18 Thu	###	###	###	###			###	###	0.0
2017-May-17 Wed	9.2	9.23	###	9.23			77.0	77.0	###
2017-May-16 Tue	###	###	9.28	9.29			35.0	35.0	###
2017-May-15 Mon	###	9.29	###	9.28	1,347,150	###	###	###	0.7
2017-May-12 Fri	9.2	9.24	###	###	1,606,749	7,423,180	###	###	0.0
2017-May-11 Thu	###	###	9.25	9.28			29.4	29.4	0.7
2017-May-10 Wed	9.27	9.27	###	9.22			27.0	27.0	0.7
2017-May-09 Tue	###	###	9.24	###	1,738,057	8,029,823	###	###	0.0
2017-May-08 Mon	9.4	9.44	###	###			35.7	35.7	0.0
2017-May-05 Fri	9.28	###	9.28	###			77.4	77.4	0.0
2017-May-04 Thu	9.24	###	9.24	###	1,796,981	8,302,052	###	###	0.0
2017-May-03 Wed	9.26	###	9.22	9.28			74.3	74.3	0.7
2017-May-02 Tue	###	9.2	###	###	3,970,155	###	###	###	0.0
2017-May-01 Mon	###	9.24	###	9.21			76.6	76.6	0.7
2017-Apr-28 Fri	9.2	###	###	###			29.4	29.4	0.0
2017-Apr-27 Thu	9.56	9.58	9.54	9.54	3,857,459	###	31.2	31.2	###
2017-Apr-26 Wed	###	9.44	###	9.4			###	###	###
2017-Apr-24 Mon	9.24	9.29	9.23	9.24	3,863,385	35,774,945	74.2	74.2	###
2017-Apr-21 Fri	9.21	9.23	###	###			23.0	23.0	0.0
2017-Apr-20 Thu	9.2	9.22	###	9.21	1,697,443	###	###	###	0.7
2017-Apr-19 Wed	###	###	###	###	842,322	0	###	###	0.0
2017-Apr-18 Tue	###	###	###	###			83.7	83.7	0.0
2017-Apr-13 Thu	###	###	###	###	2,606,728	0	23.3	23.3	0.0
2017-Apr-12 Wed	9.24	9.24	###	###			32.6	32.6	0.0
2017-Apr-11 Tue	9.22	9.23	###	###			###	###	0.0
2017-Apr-10 Mon	###	9.23	###	###			###	###	0.0
2017-Apr-07 Fri	###	###	###	###	1,053,425	0	###	###	0.0
2017-Apr-06 Thu	###	###	###	###			###	###	0.0
2017-Apr-05 Wed	###	###	###	###			###	###	0.0
2017-Apr-04 Tue	###	###	###	###			76.2	76.2	0.0
2017-Apr-03 Mon	###	9.44	###	9.41	1,987,625	###	73.3	73.3	0.7
2017-Mar-31 Fri	###	###	9.25	9.29			###	###	###
2017-Mar-30 Thu	9.42	9.44	9.4	9.41			33.0	33.0	0.7
2017-Mar-29 Wed	9.45	9.45	###	9.41	1,766,526	###	###	###	0.7
2017-Mar-28 Tue	9.45	9.46	###	###			###	###	0.0
2017-Mar-27 Mon	###	9.41	###	###	1,503,574	###	###	###	0.0
2017-Mar-24 Fri	###	9.42	###	###			68.9	68.9	0.0
2017-Mar-23 Thu	9.27	###	9.25	###	1,210,929	5,600,546	###	###	0.0
2017-Mar-22 Wed	9.21	9.23	###	###			###	###	0.0
2017-Mar-21 Tue	9.22	###	9.21	###	1,114,143	5,130,628	###	###	0.0
2017-Mar-20 Mon	9.25	9.29	9.21	9.25			###	###	###
2017-Mar-17 Fri	###	###	9.24	9.28	3,151,656	14,560,650	25.9	25.9	0.7
2017-Mar-16 Thu	9.29	###	9.24	###	2,044,582	###	###	###	0.0
2017-Mar-15 Wed	###	###	9.325	###			###	###	0.0
2017-Mar-14 Tue	9.45	9.52	9.41	9.5			###	###	0.7
2017-Mar-13 Mon	9.45	9.48	###	###			###	###	0.0
2017-Mar-10 Fri	9.44	9.45	###	9.4			29.4	29.4	###
2017-Mar-09 Thu	###	9.42	###	###	691,958	3,259,122	###	###	0.0
2017-Mar-08 Wed	9.45	9.45	###	###	1,597,549	###	26.3	26.3	0.0
2017-Mar-07 Tue	9.43	9.5	9.43	9.45			70.4	70.4	0.7
2017-Mar-06 Mon	9.56	9.56	9.445	9.5	1,101,477	10,466,785	29.3	29.3	0.7
2017-Mar-03 Fri	###	###	9.53	9.54	1,434,184	6,833,886	29.1	29.1	###
2017-Mar-02 Thu	9.47	9.52	###	9.52	2,926,552	13,930,387	71.7	71.7	###
2017-Mar-01 Wed	###	9.41	###	9.41			77.0	77.0	0.7
2017-Feb-28 Tue	###	9.4	###	###	1,893,583	8,899,840	###	###	0.0
2017-Feb-27 Mon	###	9.42	###	###			73.4	73.4	0.0
2017-Feb-24 Fri	###	###	9.24	9.26			37.7	37.7	###
2017-Feb-23 Thu	9.4	9.45	###	9.42	4,960,078	###	72.5	72.5	0.7
2017-Feb-22 Wed	###	###	###	###	3,177,548	0	73.3	73.3	0.0
2017-Feb-21 Tue	###	###	###	###			39.0	39.0	0.0
2017-Feb-20 Mon	9.4	9.44	###	###			###	###	0.0
2017-Feb-17 Fri	###	###	9.25	###			72.8	72.8	0.0
2017-Feb-16 Thu	###	###	9.26	###	2,346,986	10,866,545	###	###	0.0
2017-Feb-15 Wed	9.26	9.27	9.225	9.27	2,086,052	###	71.5	71.5	0.7
2017-Feb-14 Tue	9.25	9.27	9.2	9.2	2,767,453	25,557,428	29.0	29.0	0.7
2017-Feb-13 Mon	###	###	9.085	###	1,441,741	###	68.0	68.0	0.0
2017-Feb-10 Fri	###	###	###	###	1,177,285	0	66.8	66.8	0.0
2017-Feb-09 Thu	###	###	###	###	1,731,388	0	###	###	0.0
2017-Feb-08 Wed	###	###	###	9	2,010,874	0	###	###	0.6
2017-Feb-07 Tue	###	###	8.89	###	2,156,052	9,583,651	###	###	0.0
2017-Feb-06 Mon	8.83	8.87	###	8.83	2,041,921	###	###	###	###
2017-Feb-03 Fri	8.76	8.8	8.71	8.75	1,280,877	11,214,078	35.9	35.9	0.6
2017-Feb-02 Thu	8.85	8.86	8.76	8.78			28.2	28.2	0.6
2017-Feb-01 Wed	8.86	###	8.85	8.88	1,490,220	6,594,223	###	###	0.6
2017-Jan-31 Tue	###	###	8.87	###	4,844,055	21,483,383	38.3	38.3	0.0
2017-Jan-30 Mon	9	###	###	9			###	###	0.6
2017-Jan-27 Fri	9.22	9.22	###	###			###	###	0.0
2017-Jan-25 Wed	###	###	###	9.22			76.6	76.6	0.7
2017-Jan-24 Tue	8.75	###	###	###	7,687,677	0	84.8	84.8	0.0
2017-Jan-23 Mon	###	8.43	8.26	###	2,665,283	22,241,786	###	###	0.0
2017-Jan-20 Fri	###	###	###	###	1,768,423	0	25.8	25.8	0.0
2017-Jan-19 Thu	8.41	8.455	###	8.44	1,613,285	###	76.4	76.4	0.6
2017-Jan-18 Wed	8.4	8.42	8.29	###	3,164,983	###	34.3	34.3	0.0
2017-Jan-17 Tue	8.7	8.7	###	###			###	###	0.0
2017-Jan-16 Mon	###	###	###	###	1,383,547	0	31.5	31.5	0.0
2017-Jan-13 Fri	8.54	8.59	###	8.53	1,236,944	5,312,674	40.7	40.7	###
2017-Jan-12 Thu	###	###	8.53	8.54	1,411,581	###	###	###	###
2017-Jan-11 Wed	###	###	8.59	###			27.8	27.8	0.0
2017-Jan-10 Tue	8.56	8.58	8.52	8.54	1,534,376	###	38.2	38.2	###
2017-Jan-09 Mon	8.53	8.56	8.5	8.54	1,266,984	10,807,373	69.5	69.5	###
2017-Jan-06 Fri	8.43	8.455	8.41	8.43			###	###	0.6
2017-Jan-05 Thu	8.58	8.58	8.5	8.52	981,882	8,385,272	###	###	0.6
2017-Jan-04 Wed	###	###	8.59	###	885,440	###	34.2	34.2	0.0
2017-Jan-03 Tue	8.59	###	8.59	###			###	###	0.0
2016-Dec-30 Fri	###	###	8.57	8.58	872,853	3,740,175	###	###	0.6
2016-Dec-29 Thu	###	###	8.59	###			21.0	21.0	0.0
2016-Dec-28 Wed	###	###	8.59	###			###	###	0.0
2016-Dec-23 Fri	8.58	8.58	8.48	8.5			20.8	20.8	0.6
2016-Dec-22 Thu	8.54	8.54	8.49	8.52			30.1	30.1	0.6
2016-Dec-21 Wed	8.53	8.575	8.46	8.53	961,775	###	69.4	69.4	###
2016-Dec-20 Tue	8.56	###	8.49	8.53			###	###	###
2016-Dec-19 Mon	8.52	8.59	8.5	8.52			###	###	0.6
2016-Dec-16 Fri	8.43	8.45	###	8.4			33.2	33.2	###
2016-Dec-15 Thu	8.4	8.4	###	###			###	###	0.0
2016-Dec-14 Wed	###	###	8.29	###	1,558,751	6,461,022	###	###	0.0
2016-Dec-13 Tue	###	###	8.28	8.29	2,210,956	9,153,357	###	###	0.6
2016-Dec-12 Mon	###	###	8.25	8.28	2,050,055	8,456,476	34.6	34.6	###
2016-Dec-09 Fri	8.2	8.26	###	###			29.0	29.0	0.0
2016-Dec-08 Thu	###	###	###	###			###	###	0.0
2016-Dec-07 Wed	8	###	###	###			74.7	74.7	0.0
2016-Dec-06 Tue	###	###	###	###			27.8	27.8	0.0
2016-Dec-05 Mon	###	###	7.88	###	1,655,254	###	37.4	37.4	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	###	###	8.24	###	4,127,847	17,006,729	###	###	0.0
2016-Nov-30 Wed	8.28	###	8.23	###	3,444,628	14,174,644	###	###	0.0
2016-Nov-29 Tue	###	###	###	###	3,011,041	0	###	###	0.0
2016-Nov-28 Mon	###	###	###	###	1,134,120	0	###	###	0.0
2016-Nov-25 Fri	8	###	###	###	1,781,626	0	###	###	0.0
2016-Nov-24 Thu	###	###	7.88	###			81.7	81.7	0.0
2016-Nov-23 Wed	7.88	7.89	7.76	7.82	4,820,346	###	22.4	22.4	0.6
2016-Nov-22 Tue	###	###	###	###	1,722,824	0	###	###	0.0
2016-Nov-21 Mon	8	8.045	###	###			36.2	36.2	0.0
2016-Nov-18 Fri	###	###	7.89	###			###	###	0.0
2016-Nov-17 Thu	###	7.78	###	7.75			74.2	74.2	###
2016-Nov-16 Wed	7.71	7.75	###	7.71			72.7	72.7	###
2016-Nov-15 Tue	7.75	7.75	###	7.73	2,851,627	11,050,054	###	###	0.6
2016-Nov-14 Mon	###	###	7.8	7.88			###	###	0.6
2016-Nov-11 Fri	###	###	7.755	7.89	4,833,325	###	35.6	35.6	###
2016-Nov-10 Thu	###	7.72	7.49	7.7			61.7	61.7	0.6
2016-Nov-09 Wed	7.5	7.51	###	7.27	3,619,549	###	###	###	###
2016-Nov-08 Tue	7.54	7.56	7.49	7.55	1,195,142	8,993,443	70.9	70.9	###
2016-Nov-07 Mon	###	###	7.51	7.58			26.0	26.0	###
2016-Nov-04 Fri	7.48	7.48	7.42	7.43	2,099,244	###	###	###	###
2016-Nov-03 Thu	7.52	7.59	7.51	7.55	2,926,278	###	###	###	###
2016-Nov-02 Wed	###	###	7.5	7.52			###	###	0.5
2016-Nov-01 Tue	7.85	7.87	7.8	7.83			###	###	###
2016-Oct-31 Mon	7.86	###	7.82	7.84			###	###	0.6
2016-Oct-28 Fri	###	###	7.82	7.84			28.1	28.1	0.6
2016-Oct-27 Thu	###	###	7.86	###			###	###	0.0
2016-Oct-26 Wed	###	8.28	###	###			###	###	0.0
2016-Oct-25 Tue	###	8.45	###	8.4			69.7	69.7	###
2016-Oct-24 Mon	###	###	###	###	2,014,745	0	###	###	0.0
2016-Oct-21 Fri	###	###	###	###			74.4	74.4	0.0
2016-Oct-20 Thu	###	8.47	###	8.44			74.4	74.4	0.6
2016-Oct-19 Wed	8.48	8.51	8.46	8.51	2,213,347	18,780,249	###	###	0.6
2016-Oct-18 Tue	8.44	8.46	8.4	8.45			71.3	71.3	###
2016-Oct-17 Mon	8.51	8.53	8.43	8.43			###	###	0.6
2016-Oct-14 Fri	8.48	8.49	8.45	8.48	2,142,953	###	72.1	72.1	0.6
2016-Oct-13 Thu	8.5	8.5	8.44	8.47			33.5	33.5	###
2016-Oct-12 Wed	8.52	8.52	8.45	8.52			###	###	0.6
2016-Oct-11 Tue	8.59	###	8.59	###			72.1	72.1	0.0
2016-Oct-10 Mon	8.44	8.52	8.44	8.51			80.6	80.6	0.6
2016-Oct-07 Fri	8.5	8.58	8.47	8.55	2,274,152	19,387,145	###	###	###
2016-Oct-06 Thu	8.42	8.46	###	8.44			73.7	73.7	0.6
2016-Oct-05 Wed	8.42	8.42	###	###	2,032,125	8,555,246	36.2	36.2	0.0
2016-Oct-04 Tue	8.41	8.5	###	8.5	2,517,976	###	###	###	0.6
2016-Oct-03 Mon	8.48	8.52	8.45	8.48	730,052	###	68.8	68.8	0.6
2016-Sep-30 Fri	8.45	8.53	8.45	8.48			###	###	0.6
2016-Sep-29 Thu	8.44	8.46	8.41	8.43	1,571,328	13,254,151	###	###	0.6
2016-Sep-28 Wed	8.45	8.47	###	8.42	2,443,320	###	29.2	29.2	###
2016-Sep-27 Tue	###	###	###	###	2,377,386	0	33.0	33.0	0.0
2016-Sep-26 Mon	###	###	###	###	2,970,255	0	###	###	0.0
2016-Sep-23 Fri	8.4	8.47	8.385	8.43	2,602,858	21,935,585	###	###	0.6
2016-Sep-22 Thu	###	8.43	###	###			###	###	0.0
2016-Sep-21 Wed	###	8.44	###	8.42	3,672,654	###	75.8	75.8	###
2016-Sep-20 Tue	8.48	8.48	###	8.41	2,898,775	###	###	###	###
2016-Sep-19 Mon	8.58	8.59	8.52	8.545	282,149	2,413,784	27.2	27.2	###
2016-Sep-16 Fri	###	###	###	###			25.6	25.6	0.0
2016-Sep-15 Thu	###	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	###	###	###	1,237,872	0	71.8	71.8	0.0
2016-Sep-13 Tue	8.73	8.74	###	8.7	3,088,625	###	###	###	###
2016-Sep-12 Mon	###	8.685	###	###			###	###	0.0
2016-Sep-09 Fri	8.75	8.76	###	8.71	3,128,255	13,701,756	###	###	0.6
2016-Sep-08 Thu	8.78	8.81	8.76	8.78	1,815,174	###	71.2	71.2	0.6
2016-Sep-07 Wed	8.81	8.85	8.77	8.84			68.9	68.9	###
2016-Sep-06 Tue	8.82	8.87	8.81	8.86			75.3	75.3	0.6
2016-Sep-05 Mon	8.79	8.87	8.79	8.86	1,094,858	###	76.7	76.7	0.6
2016-Sep-02 Fri	8.86	###	8.8	8.8			###	###	0.6
2016-Sep-01 Thu	8.86	8.985	8.86	###	2,252,287	###	82.7	82.7	0.0
2016-Aug-31 Wed	###	###	8.89	###			74.4	74.4	0.0
2016-Aug-30 Tue	###	###	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	###	2,434,826	0	43.0	43.0	0.0
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	9			###	###	0.6
2016-Aug-24 Wed	8.89	###	8.75	###	2,857,574	12,501,886	###	###	0.0
2016-Aug-23 Tue	###	###	###	###	988,084	0	###	###	0.0
2016-Aug-22 Mon	###	###	###	###	1,279,342	0	###	###	0.0
2016-Aug-19 Fri	###	###	###	###			###	###	0.0
2016-Aug-18 Thu	###	###	###	###			26.9	26.9	0.0
2016-Aug-17 Wed	###	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###			83.5	83.5	0.0
2016-Aug-15 Mon	9.2	9.22	###	9.2			68.5	68.5	0.7
2016-Aug-12 Fri	9.2	9.24	###	9.24			###	###	###
2016-Aug-11 Thu	###	###	###	###			71.6	71.6	0.0
2016-Aug-10 Wed	###	###	###	###			33.0	33.0	0.0
2016-Aug-09 Tue	###	9.2	###	###	2,767,971	###	###	###	0.0
2016-Aug-08 Mon	###	###	###	###	1,175,326	0	72.5	72.5	0.0
2016-Aug-05 Fri	###	###	###	###			###	###	0.0
2016-Aug-04 Thu	###	###	###	###			###	###	0.0
2016-Aug-03 Wed	###	9.22	###	###			78.1	78.1	0.0
2016-Aug-02 Tue	9.27	9.325	###	9.27			###	###	0.7
2016-Aug-01 Mon	###	9.27	###	9.22	3,668,959	17,005,624	###	###	0.7
2016-Jul-29 Fri	8.77	9.29	8.7	9.2	8,040,350	72,322,948	###	###	0.7
2016-Jul-28 Thu	###	8.72	###	###	4,090,876	###	20.1	20.1	0.0
2016-Jul-27 Wed	8.76	8.78	8.675	8.72	3,346,953	###	35.1	35.1	0.6
2016-Jul-26 Tue	8.73	8.76	###	###			29.5	29.5	0.0
2016-Jul-25 Mon	8.84	###	8.81	8.83			###	###	###
2016-Jul-22 Fri	8.81	8.86	8.79	8.84	1,013,750	8,946,343	###	###	###
2016-Jul-21 Thu	8.85	###	8.78	8.83	2,415,189	10,602,679	###	###	###
2016-Jul-20 Wed	8.75	8.855	8.73	8.8	2,251,544	###	###	###	0.6
2016-Jul-19 Tue	###	###	###	8.76	2,121,253	0	###	###	0.6
2016-Jul-18 Mon	8.52	###	8.52	8.59	1,587,873	###	###	###	###
2016-Jul-15 Fri	8.52	8.55	8.48	8.51	1,072,451	9,131,920	34.7	34.7	0.6
2016-Jul-14 Thu	8.54	8.56	###	8.53	1,385,971	5,931,955	###	###	###
2016-Jul-13 Wed	8.45	8.51	###	8.49			72.0	72.0	###
2016-Jul-12 Tue	8.56	###	8.47	8.47			###	###	###
2016-Jul-11 Mon	8.51	###	###	###			78.3	78.3	0.0
2016-Jul-08 Fri	8.48	8.49	8.42	8.48			###	###	0.6
2016-Jul-07 Thu	8.53	8.55	8.47	8.54			69.1	69.1	###
2016-Jul-06 Wed	8.52	8.58	8.51	8.57			###	###	0.6
2016-Jul-05 Tue	8.5	8.5	###	8.45			38.7	38.7	###
2016-Jul-04 Mon	8.48	8.56	8.47	8.53			66.9	66.9	###
2016-Jul-01 Fri	8.41	8.47	###	8.42			###	###	###
2016-Jun-30 Thu	###	8.41	8.28	###	2,210,448	18,446,188	64.8	64.8	0.0
2016-Jun-29 Wed	###	8.26	###	8.21	2,128,044	8,788,821	###	###	###
2016-Jun-28 Tue	###	###	###	###	3,747,923	0	###	###	0.0
2016-Jun-27 Mon	###	###	###	8.28	4,533,882	0	###	###	###
2016-Jun-24 Fri	8.4	8.46	8.24	###	7,526,259	###	###	###	0.0
2016-May-26 Thu	###	###	###	###			###	###	0.0
2016-May-25 Wed	###	8.125	###	###			###	###	0.0
2016-May-24 Tue	###	###	###	###			###	###	0.0
2016-May-23 Mon	###	###	###	###	1,406,424	0	34.5	34.5	0.0
2016-May-20 Fri	7.89	7.89	7.84	7.87	729,077	###	24.0	24.0	0.6
2016-May-19 Thu	###	###	7.86	7.87	1,247,941	###	###	###	0.6
2016-May-18 Wed	7.85	7.86	###	7.84			40.4	40.4	0.6
2016-May-17 Tue	###	###	###	###			31.8	31.8	0.0
2016-May-16 Mon	###	###	7.89	###	2,092,158	###	###	###	0.0
2016-May-13 Fri	###	###	7.85	7.86			32.8	32.8	###
2016-May-12 Thu	7.82	7.85	7.77	7.85	3,858,755	30,136,876	70.5	70.5	###
2016-May-11 Wed	7.83	7.83	7.79	7.82			###	###	0.6
2016-May-10 Tue	7.74	7.86	7.74	7.85			###	###	###
2016-May-09 Mon	###	###	7.625	###			70.5	70.5	0.0
2016-May-06 Fri	7.53	###	7.5	###			###	###	0.0
2016-May-05 Thu	7.54	7.58	7.52	7.55	2,453,849	18,526,559	71.4	71.4	###
2016-May-04 Wed	7.46	7.52	7.425	7.51			###	###	###
2016-May-03 Tue	###	7.5	###	7.46			###	###	0.5
2016-May-02 Mon	###	7.42	7.355	###	4,740,658	###	32.0	32.0	0.0
2016-Apr-29 Fri	7.45	7.48	###	7.46	5,623,143	21,030,554	###	###	0.5
2016-Apr-28 Thu	7.5	###	7.47	7.55			###	###	###
2016-Apr-27 Wed	7.5	###	###	7.59	6,407,728	0	83.6	83.6	0.5
2016-Apr-26 Tue	7.88	###	7.85	7.88	4,550,925	17,862,380	74.5	74.5	0.6
2016-Apr-22 Fri	7.76	7.77	7.73	7.74			35.4	35.4	0.6
2016-Apr-21 Thu	7.7	7.71	7.59	###			###	###	0.0
2016-Apr-20 Wed	###	###	7.59	###	3,133,642	11,892,171	###	###	0.0
2016-Apr-19 Tue	7.74	7.74	###	###			###	###	0.0
2016-Apr-18 Mon	7.73	7.77	7.72	7.74			###	###	0.6
2016-Apr-15 Fri	7.76	7.78	7.72	7.73			###	###	0.6
2016-Apr-14 Thu	7.85	7.87	###	7.81			24.5	24.5	0.6
2016-Apr-13 Wed	7.71	7.76	7.7	7.76	1,074,729	8,307,655	###	###	0.6
2016-Apr-12 Tue	7.71	7.75	###	###	1,466,880	###	31.0	31.0	0.0
2016-Apr-11 Mon	7.78	7.78	###	7.7	1,069,889	###	26.0	26.0	0.6
2016-Apr-08 Fri	7.81	7.84	7.78	7.8	1,004,147	7,842,388	28.8	28.8	0.6
2016-Apr-07 Thu	7.8	7.86	7.79	7.86	1,916,971	###	###	###	###
2016-Apr-06 Wed	7.7	7.745	###	7.73			###	###	0.6
2016-Apr-05 Tue	7.71	7.73	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	###	3,729,875	0	31.0	31.0	0.0
2016-Apr-01 Fri	7.52	7.575	7.48	7.5			37.6	37.6	0.5
2016-Mar-31 Thu	7.45	7.48	7.41	7.43	3,601,826	###	###	###	###
2016-Mar-30 Wed	###	7.45	###	7.42			###	###	0.5
2016-Mar-29 Tue	7.45	7.46	###	###			###	###	0.0
2016-Mar-24 Thu	7.44	7.48	7.43	7.46			70.9	70.9	0.5
2016-Mar-23 Wed	###	7.375	###	###			76.4	76.4	0.0
2016-Mar-22 Tue	7.43	7.43	###	###			24.4	24.4	0.0
2016-Mar-21 Mon	7.42	7.48	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	7.29	7.29	12,074,543	###	29.9	29.9	###
2016-Mar-17 Thu	7.56	7.57	7.4	7.45	6,924,485	51,829,770	20.1	20.1	0.5
2016-Mar-16 Wed	7.86	7.87	7.72	7.74			###	###	0.6
2016-Mar-15 Tue	7.82	7.87	7.82	7.82					0.6
2016-Mar-14 Mon	###	###	7.84	7.84	3,353,983	###	###	###	0.6
2016-Mar-11 Fri	7.88	###	###	7.86			###	###	###
2016-Mar-10 Thu	7.79	7.79	###	7.7			25.1	25.1	0.6
2016-Mar-09 Wed	7.8	7.82	7.7	7.76			###	###	0.6
2016-Mar-08 Tue	7.8	7.86	7.74	7.81	1,461,086	11,396,470	###	###	0.6
2016-Mar-07 Mon	7.82	7.83	7.75	7.75	1,215,320	9,467,342	26.9	26.9	###
2016-Mar-04 Fri	7.82	7.86	7.76	7.8			###	###	0.6
2016-Mar-03 Thu	7.89	###	7.83	7.89	3,939,459	15,422,981	###	###	###
2016-Mar-02 Wed	###	###	7.88	7.88			19.0	19.0	0.6
2016-Mar-01 Tue	###	###	###	###	1,946,220	0	26.1	26.1	0.0
2016-Feb-29 Mon	###	###	###	###	2,783,588	0	###	###	0.0
2016-Feb-26 Fri	###	###	###	###	1,479,359	0	###	###	0.0
2016-Feb-25 Thu	###	###	###	8	4,165,772	0	35.5	35.5	###
2016-Feb-24 Wed	###	###	7.925	###	3,645,129	14,443,823	33.0	33.0	0.0
2016-Feb-23 Tue	###	8.2	###	###	3,238,959	###	###	###	0.0
2016-Feb-22 Mon	8.25	8.29	8.23	8.24			###	###	0.6
2016-Feb-19 Fri	8.22	8.29	8.22	8.28	1,407,079	###	76.0	76.0	###
2016-Feb-18 Thu	###	###	8.225	8.28			###	###	###
2016-Feb-17 Wed	8.24	###	8.23	###			###	###	0.0
2016-Feb-16 Tue	8.22	8.22	###	8.2			27.6	27.6	0.6
2016-Feb-15 Mon	###	###	8.085	###	1,758,851	7,110,155	76.2	76.2	0.0
2016-Feb-12 Fri	###	###	###	###			34.5	34.5	0.0
2016-Feb-11 Thu	###	###	###	###	2,244,542	0	72.0	72.0	0.0
2016-Feb-10 Wed	###	###	###	###			45.0	45.0	0.0
2016-Feb-09 Tue	###	###	###	8	4,230,543	0	###	###	###
2016-Feb-08 Mon	###	###	8	###			67.6	67.6	0.0
2016-Feb-05 Fri	###	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###	1,901,983	0	###	###	0.0
2016-Feb-03 Wed	###	###	###	###			###	###	0.0
2016-Feb-02 Tue	###	###	8	###			38.7	38.7	0.0
2016-Feb-01 Mon	###	###	###	###			###	###	0.0
2016-Jan-29 Fri	###	###	7.89	###			75.6	75.6	0.0
2016-Jan-28 Thu	###	8.2	###	###			###	###	0.0
2016-Jan-27 Wed	###	8.44	###	###	2,947,171	###	38.9	38.9	0.0
2016-Jan-25 Mon	8.28	###	8.26	8.28			###	###	###
2016-Jan-22 Fri	###	###	###	8.21			###	###	###
2016-Jan-21 Thu	7.76	7.86	7.74	7.84			80.7	80.7	0.6
2016-Jan-20 Wed	7.79	7.79	###	###	4,293,283	###	###	###	0.0
2016-Jan-19 Tue	7.7	7.85	###	7.82			78.4	78.4	0.6
2016-Jan-18 Mon	7.7	7.72	###	###			32.6	32.6	0.0
2016-Jan-15 Fri	7.72	7.79	###	7.72	1,962,777	###	###	###	###
2016-Jan-14 Thu	7.59	###	7.56	###			###	###	0.0
2016-Jan-13 Wed	7.57	###	7.56	###			###	###	0.0
2016-Jan-12 Tue	7.5	7.5	7.42	7.46			###	###	0.5
2016-Jan-11 Mon	7.46	7.5	###	7.45			###	###	0.5
2016-Jan-08 Fri	###	7.42	###	###			###	###	0.0
2016-Jan-07 Thu	###	###	7.21	7.23			39.0	39.0	###
2016-Jan-06 Wed	###	###	7.26	7.27	1,780,621	6,463,654	37.6	37.6	###
2016-Jan-05 Tue	###	###	7.25	7.29			35.0	35.0	###
2016-Jan-04 Mon	7.4	7.45	###	7.42			###	###	0.5
2015-Dec-31 Thu	7.5	7.51	7.41	7.44	1,002,570	7,479,172	###	###	###
2015-Dec-30 Wed	7.54	7.56	7.48	7.55	1,811,055	###	71.0	71.0	###
2015-Dec-29 Tue	7.48	7.55	7.46	7.53	1,273,540	###	66.6	66.6	0.5
2015-Dec-24 Thu	7.5	7.5	7.42	7.44	1,463,974	10,921,246	###	###	###
2015-Dec-23 Wed	7.42	7.47	7.4	7.46	1,951,374	###	###	###	0.5
2015-Dec-22 Tue	7.43	7.49	###	7.47	2,596,026	###	###	###	###
2015-Dec-21 Mon	7.57	7.58	7.49	7.52	3,263,429	###	###	###	0.5
2015-Dec-18 Fri	7.82	7.83	7.75	7.81			26.5	26.5	0.6
2015-Dec-17 Thu	7.81	###	7.78	7.88	4,195,579	###	78.0	78.0	0.6
2015-Dec-16 Wed	7.72	7.74	###	7.74			###	###	0.6
2015-Dec-15 Tue	###	7.71	7.645	###	3,772,446	28,962,954	###	###	0.0
2015-Dec-14 Mon	###	7.72	###	###	3,207,842	12,382,270	###	###	0.0
2015-Dec-11 Fri	###	###	###	###	5,436,420	0	70.9	70.9	0.0
2015-Dec-10 Thu	###	###	7.51	7.58	4,426,777	16,622,547	36.2	36.2	###
2015-Dec-09 Wed	7.77	7.79	###	7.7			###	###	0.6
2015-Dec-08 Tue	7.73	###	###	###			###	###	0.0
2015-Dec-07 Mon	###	###	7.75	7.77			22.9	22.9	0.6
2015-Dec-04 Fri	###	###	7.82	7.89	4,549,149	17,787,172	###	###	###
2015-Dec-03 Thu	###	###	###	###	4,944,670	0	25.2	25.2	0.0
2015-Dec-02 Wed	###	###	###	###	3,224,940	0	38.7	38.7	0.0
2015-Dec-01 Tue	###	###	###	8.25	2,060,288	0	###	###	###
2015-Nov-30 Mon	8.29	###	8.29	###			###	###	0.0
2015-Nov-27 Fri	8.28	8.29	8.2	8.2	2,308,583	###	31.7	31.7	0.6
2015-Nov-26 Thu	###	8.29	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###			78.3	78.3	0.0
2015-Nov-24 Tue	###	###	###	###	2,147,327	0	###	###	0.0
2015-Nov-23 Mon	###	###	###	###	3,403,376	0	70.2	70.2	0.0
2015-Nov-20 Fri	###	###	###	###	1,692,274	0	24.3	24.3	0.0
2015-Nov-19 Thu	###	8.2	###	###	1,813,651	###	64.7	64.7	0.0
2015-Nov-18 Wed	###	###	###	###			###	###	0.0
2015-Nov-17 Tue	###	###	###	###			74.9	74.9	0.0
2015-Nov-16 Mon	###	8.055	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	###	###			28.5	28.5	0.0
2015-Nov-12 Thu	8.21	8.25	###	###	1,943,650	8,017,556	28.8	28.8	0.0
2015-Nov-11 Wed	8.2	8.22	###	###			###	###	0.0
2015-Nov-10 Tue	###	8.21	###	###			###	###	0.0
2015-Nov-09 Mon	8.23	8.27	###	###			###	###	0.0
2015-Nov-06 Fri	###	###	###	###			68.0	68.0	0.0
2015-Nov-05 Thu	###	###	###	###	2,065,645	0	37.9	37.9	0.0
2015-Nov-04 Wed	###	8.2	###	###	2,795,225	11,460,422	28.2	28.2	0.0
2015-Nov-03 Tue	###	###	###	###	1,725,549	0	30.5	30.5	0.0
2015-Nov-02 Mon	###	###	###	###			44.6	44.6	0.0
2015-Oct-30 Fri	###	###	###	###	2,923,089	0	68.2	68.2	0.0
2015-Oct-29 Thu	###	###	###	###	5,808,580	0	35.5	35.5	0.0
2015-Oct-28 Wed	###	###	###	###	3,916,041	0	###	###	0.0
2015-Oct-27 Tue	7.8	7.84	7.76	7.8	1,677,741	13,086,379	74.0	74.0	0.6
2015-Oct-26 Mon	7.79	7.845	7.76	7.79			###	###	###
2015-Oct-23 Fri	7.8	7.85	###	7.77	5,607,640	22,009,987	###	###	0.6
2015-Oct-22 Thu	7.74	7.78	###	7.74	6,027,050	23,445,224	###	###	0.6
2015-Oct-21 Wed	7.8	7.8	###	7.7	4,414,649	###	16.5	16.5	0.6
2015-Oct-20 Tue	###	###	7.825	7.84			21.8	21.8	0.6
2015-Oct-19 Mon	7.8	###	7.79	7.81	3,768,342	###	###	###	0.6
2015-Oct-16 Fri	7.75	7.785	7.72	7.73	3,918,284	###	31.5	31.5	0.6
2015-Oct-15 Thu	###	###	7.58	###	3,018,880	11,441,555	###	###	0.0
2015-Oct-14 Wed	7.51	###	7.49	7.59			78.1	78.1	0.5
2015-Oct-13 Tue	7.4	7.45	7.4	7.42			76.2	76.2	0.5
2015-Oct-12 Mon	7.44	7.45	###	7.4			28.2	28.2	0.5
2015-Oct-09 Fri	7.47	7.49	7.44	7.46	1,777,947	13,272,374	28.6	28.6	0.5
2015-Oct-08 Thu	7.48	7.5	7.44	7.45			31.2	31.2	0.5
2015-Oct-07 Wed	7.42	7.42	###	###			###	###	0.0
2015-Oct-06 Tue	7.4	7.455	7.4	7.43			79.7	79.7	###
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	7.29	###	7.27	###			70.8	70.8	0.0
2015-Oct-01 Thu	###	###	###	###	2,198,748	0	68.4	68.4	0.0
2015-Sep-30 Wed	7.2	###	###	7.27			69.7	69.7	###
2015-Sep-29 Tue	###	###	###	###	4,790,383	0	###	###	0.0
2015-Sep-28 Mon	7.2	7.24	###	7.24			65.8	65.8	0.5
2015-Sep-25 Fri	7.4	7.51	###	###			###	###	0.0
2015-Sep-24 Thu	###	7.21	###	###	2,837,372	10,228,726	71.5	71.5	0.0
2015-Sep-23 Wed	7	###	###	###	3,543,857	0	79.4	79.4	0.0
2015-Sep-22 Tue	###	###	###	###	3,212,056	0	###	###	0.0
2015-Sep-21 Mon	###	###	###	###	4,531,670	0	###	###	0.0
2015-Sep-18 Fri	###	###	###	###			###	###	0.0
2015-Sep-17 Thu	###	###	###	###	4,512,223	0	33.2	33.2	0.0
2015-Sep-16 Wed	###	###	###	###	6,035,579	0	16.6	16.6	0.0
2015-Sep-15 Tue	###	###	###	###	6,256,659	0	###	###	0.0
2015-Sep-14 Mon	7.29	###	###	###	5,467,375	0	20.7	20.7	0.0
2015-Sep-11 Fri	###	###	###	###	2,626,440	0	###	###	0.0
2015-Sep-10 Thu	7.2	7.2	###	###			###	###	0.0
2015-Sep-09 Wed	7.42	7.42	7.29	###			16.9	16.9	0.0
2015-Sep-08 Tue	###	7.4	###	###	2,011,627	###	###	###	0.0
2015-Sep-07 Mon	###	###	###	###			###	###	0.0
2015-Sep-04 Fri	###	7.4	###	###			79.4	79.4	0.0
2015-Sep-03 Thu	###	7.4	###	###	4,339,248	###	###	###	0.0
2015-Sep-02 Wed	###	7.28	###	7.27	3,967,042	###	###	###	###
2015-Sep-01 Tue	7.24	7.26	###	###	1,988,259	7,217,380	35.6	35.6	0.0
2015-Aug-31 Mon	7.26	###	7.25	###	1,832,459	###	###	###	0.0
2015-Aug-28 Fri	7.26	7.27	###	7.23	2,208,453	8,027,726	###	###	###
2015-Aug-27 Thu	###	###	7.25	7.29	2,137,673	###	26.0	26.0	###
2015-Aug-26 Wed	###	7.225	###	7.2	3,513,844	###	74.9	74.9	0.5
2015-Aug-25 Tue	###	###	###	###			58.8	58.8	0.0
2015-Aug-24 Mon	7.24	7.24	###	###	3,898,645	###	###	###	0.0
2015-Aug-21 Fri	###	###	7.26	###	3,313,540	12,028,150	###	###	0.0
2015-Aug-20 Thu	7.4	7.44	###	###	2,079,083	7,734,188	###	###	0.0
2015-Aug-19 Wed	7.49	7.51	7.44	7.48	1,525,348	11,401,976	31.5	31.5	0.5
2015-Aug-18 Tue	7.42	7.5	7.42	7.47			82.2	82.2	###
2015-Aug-17 Mon	7.58	###	7.53	7.55	1,686,186	###	34.6	34.6	###
2015-Aug-14 Fri	7.47	7.53	7.46	7.48			74.3	74.3	0.5
2015-Aug-13 Thu	7.49	7.53	7.45	7.48			33.0	33.0	0.5
2015-Aug-12 Wed	7.52	7.59	7.5	7.5	3,171,422	23,928,378	###	###	0.5
2015-Aug-11 Tue	7.47	7.53	7.43	7.53	3,103,178	23,211,771	80.7	80.7	0.5
2015-Aug-10 Mon	7.42	7.47	###	7.45	3,160,754	###	72.9	72.9	0.5
2015-Aug-07 Fri	7.5	7.53	7.43	7.48			###	###	0.5
2015-Aug-06 Thu	7.51	###	7.51	###	3,489,327	13,102,422	86.4	86.4	0.0
2015-Aug-05 Wed	###	###	7.51	7.53			24.9	24.9	0.5
2015-Aug-04 Tue	###	7.8	###	7.7			###	###	0.6
2015-Aug-03 Mon	###	###	7.88	###			26.0	26.0	0.0
2015-Jul-31 Fri	###	###	7.89	8			###	###	###
2015-Jul-30 Thu	###	###	7.49	7.52	6,404,183	###	###	###	0.5
2015-Jul-29 Wed	7.72	7.73	###	###			###	###	0.0
2015-Jul-28 Tue	###	###	7.49	7.53			24.1	24.1	0.5
2015-Jul-27 Mon	###	7.7	###	###			28.3	28.3	0.0
2015-Jul-24 Fri	###	###	###	###	3,868,989	0	80.9	80.9	0.0
2015-Jul-23 Thu	###	###	###	###			33.2	33.2	0.0
2015-Jul-22 Wed	###	###	7.58	7.59	4,478,427	###	###	###	0.5
2015-Jul-21 Tue	7.76	7.77	7.72	7.73			27.8	27.8	0.6
2015-Jul-20 Mon	7.78	7.78	7.72	7.74			###	###	0.6
2015-Jul-17 Fri	7.83	7.83	7.73	7.74			###	###	0.6
2015-Jul-16 Thu	7.79	7.83	7.77	7.8			76.8	76.8	0.6
2015-Jul-15 Wed	###	7.71	###	7.71			64.8	64.8	###
2015-Jul-14 Tue	7.74	7.75	###	###	3,803,846	###	###	###	0.0
2015-Jul-13 Mon	###	7.71	###	###	2,153,521	8,301,823	###	###	0.0
2015-Jul-10 Fri	###	###	7.58	7.59	2,550,123	###	###	###	0.5
2015-Jul-09 Thu	7.57	7.59	7.49	7.51			###	###	###
2015-Jul-08 Wed	7.56	###	7.555	###	5,285,178	19,964,759	85.1	85.1	0.0
2015-Jul-07 Tue	###	7.45	###	7.41			68.7	68.7	###
2015-Jul-06 Mon	7.25	###	###	7.24			36.6	36.6	0.5
2015-Jul-03 Fri	7.22	7.25	7.155	7.23			###	###	###
2015-Jul-02 Thu	7.23	7.26	###	7.26			###	###	0.5
2015-Jul-01 Wed	###	###	7.29	###			67.0	67.0	0.0
2015-Jun-30 Tue	7.2	7.27	###	7.27			68.0	68.0	###
2015-Jun-29 Mon	7.23	7.24	###	7.2			44.7	44.7	0.5
2015-Jun-26 Fri	7.24	7.28	###	7.28	3,591,448	13,072,870	79.9	79.9	0.5
2015-Jun-25 Thu	###	###	###	###	2,837,755	0	###	###	0.0
2015-Jun-24 Wed	###	7.44	###	7.41			###	###	###
2015-Jun-23 Tue	7.48	7.51	7.47	7.5	4,221,221	31,616,945	73.6	73.6	0.5
2015-Jun-22 Mon	7.41	7.43	###	7.4			###	###	0.5
2015-Jun-19 Fri	###	###	###	###	3,613,879	0	71.8	71.8	0.0
2015-Jun-18 Thu	###	###	7.24	7.29			31.8	31.8	###
2015-Jun-17 Wed	7.45	7.46	7.4	7.43			30.0	30.0	###
2015-Jun-16 Tue	7.53	7.56	7.46	7.48	7,493,850	###	###	###	0.5
2015-Jun-15 Mon	7.59	7.59	7.475	7.52			###	###	0.5
2015-Jun-12 Fri	7.58	###	7.58	7.59			###	###	0.5
2015-Jun-11 Thu	###	###	7.54	7.56	3,998,053	15,072,659	###	###	0.5
2015-Jun-10 Wed	###	###	7.57	7.59			29.2	29.2	0.5
2015-Jun-09 Tue	###	###	7.57	7.58			33.9	33.9	###
2015-Jun-05 Fri	7.72	7.8	7.7	7.73			###	###	0.6
2015-Jun-04 Thu	###	7.72	###	###	2,431,157	###	###	###	0.0
2015-Jun-03 Wed	###	###	7.58	###	3,297,875	12,498,946	###	###	0.0
2015-Jun-02 Tue	7.79	7.8	###	###			27.2	27.2	0.0
2015-Jun-01 Mon	7.7	7.74	###	7.73			79.1	79.1	0.6
2015-May-29 Fri	###	7.76	###	7.7	5,431,125	###	###	###	0.6
2015-May-28 Thu	7.49	7.59	7.43	7.58			###	###	###
2015-May-27 Wed	###	7.47	###	###			31.3	31.3	0.0
2015-May-26 Tue	###	###	###	###			75.6	75.6	0.0
2015-May-25 Mon	7.27	###	7.26	###			75.3	75.3	0.0
2015-May-22 Fri	7.25	7.26	7.2	7.25	2,758,522	###	###	###	0.5
2015-May-21 Thu	7.23	7.26	###	7.25	4,283,558	###	###	###	0.5
2015-May-20 Wed	###	7.24	###	7.2	5,574,822	20,180,855	74.2	74.2	0.5
2015-May-19 Tue	###	###	###	###	6,285,325	0	###	###	0.0
2015-May-18 Mon	###	###	6.83	6.89	9,899,680	###	21.7	21.7	0.5
2015-May-15 Fri	7	###	###	###	28,246,578	0	32.3	32.3	0.0
2015-May-14 Thu	6.8	6.89	###	6.73	35,112,288	###	###	###	###
2015-May-13 Wed	8.22	8.26	###	8.25	2,849,283	###	###	###	###
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	8.25	###			80.2	80.2	0.0
2015-May-08 Fri	8.25	###	8.25	###	2,701,456	###	76.4	76.4	0.0
2015-May-07 Thu	###	8.21	###	###			###	###	0.0
2015-May-06 Wed	###	8.23	###	###			78.1	78.1	0.0
2015-May-05 Tue	8.46	8.47	###	###	4,721,355	###	27.5	27.5	0.0
2015-May-04 Mon	###	###	8.27	###	4,082,843	16,882,555	###	###	0.0
2015-May-01 Fri	###	8.27	###	8.2	5,277,258	###	###	###	0.6
2015-Apr-30 Thu	8	###	###	###			77.3	77.3	0.0
2015-Apr-29 Wed	###	###	###	###	5,860,480	0	###	###	0.0
2015-Apr-28 Tue	8.23	8.24	###	###	6,450,580	26,576,389	22.7	22.7	0.0
2015-Apr-27 Mon	8.4	8.58	###	8.46	6,235,573	###	75.6	75.6	0.6
2015-Apr-24 Fri	8.81	8.83	8.4	8.46	15,208,454	###	8.2	8.2	0.6
2015-Apr-23 Thu	9.44	9.44	###	###	5,032,251	23,752,224	###	###	0.0
2015-Apr-22 Wed	9.49	9.5	9.29	###			###	###	0.0
2015-Apr-21 Tue	9.44	9.51	9.44	9.49	4,374,044	###	77.6	77.6	0.7
2015-Apr-20 Mon	###	9.2	###	###	2,223,722	10,229,121	75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	9.2			27.3	27.3	0.7
2015-Apr-16 Thu	9.54	9.54	9.41	9.42	3,346,840	###	###	###	0.7
2015-Apr-15 Wed	9.7	9.7	9.58	9.59	3,711,456	###	###	###	0.7
2015-Apr-14 Tue	9.83	9.84	9.78	9.78			25.9	25.9	0.7
2015-Apr-13 Mon	9.74	9.83	9.74	9.81			80.4	80.4	###
2015-Apr-10 Fri	9.55	9.59	9.54	9.55			###	###	0.7
2015-Apr-09 Thu	9.47	9.55	9.47	9.51			77.5	77.5	###
2015-Apr-08 Wed	9.49	9.51	###	9.4			19.1	19.1	###
2015-Apr-07 Tue	###	###	9.54	9.54	3,589,542	###	23.3	23.3	###
2015-Apr-02 Thu	9.4	9.43	###	9.4			###	###	###
2015-Apr-01 Wed	9.42	9.47	###	###	2,773,021	13,130,254	24.8	24.8	0.0
2015-Mar-31 Tue	###	9.44	###	###	3,480,942	16,430,046	###	###	0.0
2015-Mar-30 Mon	###	9.22	###	9.21			###	###	0.7
2015-Mar-27 Fri	###	###	###	###	3,168,882	0	75.1	75.1	0.0
2015-Mar-26 Thu	###	8.985	###	###	2,195,825	9,864,743	###	###	0.0
2015-Mar-25 Wed	###	9.125	###	###			###	###	0.0
2015-Mar-24 Tue	9.2	9.23	###	###			###	###	0.0
2015-Mar-23 Mon	###	###	9.23	9.27			###	###	0.7
2015-Mar-20 Fri	###	9.44	###	###			70.1	70.1	0.0
2015-Mar-19 Thu	###	9.42	###	###	2,727,252	12,845,356	23.5	23.5	0.0
2015-Mar-18 Wed	9.27	9.44	9.25	9.41			###	###	0.7
2015-Mar-17 Tue	9.26	9.28	###	###	4,582,322	21,261,974	24.8	24.8	0.0
2015-Mar-16 Mon	8.88	###	8.87	###	4,525,283	###	###	###	0.0
2015-Mar-13 Fri	###	###	8.83	8.88	2,595,082	11,457,287	23.3	23.3	0.6
2015-Mar-12 Thu	8.86	###	8.86	###	2,804,785	###	###	###	0.0
2015-Mar-11 Wed	8.7	8.8	8.7	8.78			###	###	0.6
2015-Mar-10 Tue	8.7	8.89	8.7	8.83	2,080,524	###	###	###	###
2015-Mar-09 Mon	8.57	8.7	8.56	###			88.2	88.2	0.0
2015-Mar-06 Fri	8.43	###	8.43	###	6,109,380	###	87.7	87.7	0.0
2015-Mar-05 Thu	8.27	###	8.26	###			###	###	0.0
2015-Mar-04 Wed	8.26	8.26	###	8.21	4,315,559	17,823,258	32.5	32.5	###
2015-Mar-03 Tue	###	###	8.24	8.27			33.6	33.6	###
2015-Mar-02 Mon	8.23	8.28	8.225	8.24	2,881,341	###	70.0	70.0	0.6
2015-Feb-27 Fri	8.23	8.26	###	8.23			64.3	64.3	0.6
2015-Feb-26 Thu	8.29	8.29	8.23	8.23			###	###	0.6
2015-Feb-25 Wed	###	###	8.26	8.28			24.4	24.4	###
2015-Feb-24 Tue	8.45	8.48	8.42	8.48			75.9	75.9	0.6
2015-Feb-23 Mon	###	###	###	###			72.5	72.5	0.0
2015-Feb-20 Fri	###	###	8.26	8.27			###	###	###
2015-Feb-19 Thu	8.47	8.47	###	8.42	4,500,351	19,058,986	28.2	28.2	###
2015-Feb-18 Wed	8.47	8.48	8.42	8.43			###	###	0.6
2015-Feb-17 Tue	8.44	###	8.41	8.45			###	###	###
2015-Feb-16 Mon	8.53	8.555	8.43	8.45			22.0	22.0	###
2015-Feb-13 Fri	8.51	###	8.48	8.52	3,196,183	###	62.8	62.8	0.6
2015-Feb-12 Thu	8.44	8.56	8.44	8.52			###	###	0.6
2015-Feb-11 Wed	###	8.23	###	###	3,857,851	15,875,056	74.7	74.7	0.0
2015-Feb-10 Tue	###	###	###	###	3,627,140	0	###	###	0.0
2015-Feb-09 Mon	###	8.26	###	8.26	2,191,851	9,052,344	81.8	81.8	0.6
2015-Feb-06 Fri	###	8.2	###	###			29.0	29.0	0.0
2015-Feb-05 Thu	###	###	###	###			###	###	0.0
2015-Feb-04 Wed	###	###	###	###			###	###	0.0
2015-Feb-03 Tue	8	###	###	###			###	###	0.0
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	###	5,493,942	0	###	###	0.0
2015-Jan-29 Thu	###	###	###	###	5,799,183	0	###	###	0.0
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	8.43	###	###	###	33,318,544	0	27.3	27.3	0.0
2015-Jan-23 Fri	7.85	###	###	7.8			###	###	0.6
2015-Jan-22 Thu	7.4	7.43	###	###	16,327,071	###	###	###	0.0
2015-Jan-21 Wed	###	7.375	7.29	###	11,277,382	###	###	###	0.0
2015-Jan-20 Tue	###	###	7.24	7.27	8,877,347	###	21.2	21.2	###
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	###	7.22	5,293,448	0	19.7	19.7	0.5
2015-Jan-15 Thu	7.4	7.43	###	###	7,993,621	###	22.4	22.4	0.0
2015-Jan-14 Wed	###	###	7.29	###	6,283,787	###	81.5	81.5	0.0
2015-Jan-13 Tue	###	7.2	###	7.2			###	###	0.5
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	7.155	###	###			69.3	69.3	0.0
2015-Jan-08 Thu	###	7.045	###	###	4,475,789	###	31.4	31.4	0.0
2015-Jan-07 Wed	###	###	###	###	2,422,720	0	###	###	0.0
2015-Jan-06 Tue	###	###	###	###	2,600,672	0	25.9	25.9	0.0
2015-Jan-05 Mon	###	###	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	6.87	###	884,644	3,038,752	###	###	0.0
2014-Dec-31 Wed	###	###	###	###	601,544	0	###	###	0.0
2014-Dec-30 Tue	###	###	6.945	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	###	1,027,145	0	19.4	19.4	0.0
2014-Dec-24 Wed	###	###	###	###	4,564,043	0	###	###	0.0
2014-Dec-23 Tue	7	###	###	###			###	###	0.0
2014-Dec-22 Mon	6.87	###	6.87	###			###	###	0.0
2014-Dec-19 Fri	6.86	6.88	6.79	6.83	5,148,348	35,188,958	###	###	0.5
2014-Dec-18 Thu	6.74	6.76	6.7	6.72			###	###	0.5
2014-Dec-17 Wed	###	###	6.55	6.59	6,905,747	22,616,321	###	###	###
2014-Dec-16 Tue	6.5	6.52	6.44	6.45	1,967,554	12,749,749	###	###	###
2014-Dec-15 Mon	6.5	6.5	6.45	6.47			31.8	31.8	0.5
2014-Dec-12 Fri	6.45	6.51	6.45	6.45	4,005,973	###	70.6	70.6	###
2014-Dec-11 Thu	###	6.41	###	6.4			###	###	0.5
2014-Dec-10 Wed	6.53	6.54	6.42	6.42	5,183,770	33,590,829	17.5	17.5	0.5
2014-Dec-09 Tue	6.58	###	6.555	6.56			###	###	0.5
2014-Dec-08 Mon	6.53	###	6.52	6.52	2,870,220	###	31.1	31.1	0.5
2014-Dec-05 Fri	6.47	6.5	6.44	6.46	2,461,672	###	32.4	32.4	###
2014-Dec-04 Thu	6.42	6.47	6.41	6.44			###	###	0.5
2014-Dec-03 Wed	###	6.4	###	###			67.1	67.1	0.0
2014-Dec-02 Tue	6.25	6.28	6.23	6.26	3,224,186	20,167,283	###	###	0.4
2014-Dec-01 Mon	6.26	6.27	6.22	6.22			###	###	0.4
2014-Nov-28 Fri	6.27	6.27	6.22	6.25	3,280,344	20,485,748	###	###	###
2014-Nov-27 Thu	6.27	6.28	###	6.23	1,878,826	###	29.8	29.8	0.4
2014-Nov-26 Wed	6.2	6.24	###	6.22			###	###	0.4
2014-Nov-25 Tue	###	###	6.085	###	4,628,580	14,082,454	78.1	78.1	0.0
2014-Nov-24 Mon	###	###	###	###	3,634,455	0	###	###	0.0
2014-Nov-21 Fri	###	###	6	###			24.4	24.4	0.0
2014-Nov-20 Thu	###	###	5.975	6	2,050,345	###	36.0	36.0	0.4
2014-Nov-19 Wed	###	###	###	###	4,606,321	0	86.0	86.0	0.0
2014-Nov-18 Tue	###	###	###	###			28.3	28.3	0.0
2014-Nov-17 Mon	###	###	5.86	5.86	1,405,445	4,117,953	17.6	17.6	0.4
2014-Nov-14 Fri	###	###	###	###	1,424,773	0	23.2	23.2	0.0
2014-Nov-13 Thu	###	###	###	###			34.5	34.5	0.0
2014-Nov-12 Wed	###	###	5.87	###	1,184,656	###	81.0	81.0	0.0
2014-Nov-11 Tue	###	###	###	###			33.7	33.7	0.0
2014-Nov-10 Mon	###	###	5.89	###	2,388,277	7,033,475	21.7	21.7	0.0
2014-Nov-07 Fri	###	###	###	###	4,382,441	0	70.8	70.8	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	5.87	###			###	###	0.0
2014-Nov-04 Tue	###	5.955	###	###			23.1	23.1	0.0
2014-Nov-03 Mon	###	###	###	###	5,379,857	0	###	###	0.0
2014-Oct-31 Fri	5.89	###	5.85	###			###	###	0.0
2014-Oct-30 Thu	###	###	5.86	5.87	3,093,240	###	29.1	29.1	###
2014-Oct-29 Wed	###	###	5.87	5.89	6,099,555	###	33.1	33.1	###
2014-Oct-28 Tue	5.82	5.88	5.81	5.85	3,114,283	18,202,984	78.1	78.1	0.4
2014-Oct-27 Mon	5.88	###	5.84	5.85	8,056,623	###	27.1	27.1	0.4
2014-Oct-24 Fri	5.55	5.83	5.5	5.72			###	###	0.4
2014-Oct-23 Thu	5.44	5.45	5.355	###			###	###	0.0
2014-Oct-22 Wed	5.45	5.475	5.42	5.42	5,066,043	###	23.0	23.0	0.4
2014-Oct-21 Tue	###	5.4	###	5.4			83.3	83.3	0.4
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	5.26	5.27			27.4	27.4	###
2014-Oct-16 Thu	###	###	5.24	###	13,094,855	34,308,520	69.7	69.7	0.0
2014-Oct-15 Wed	5.46	5.49	###	5.43	5,049,184	###	27.0	27.0	0.4
2014-Oct-14 Tue	5.5	5.52	5.47	5.5	5,939,089	###	###	###	0.4
2014-Oct-13 Mon	5.5	5.52	5.43	5.47			29.7	29.7	###
2014-Oct-10 Fri	5.57	5.58	5.44	5.52			28.3	28.3	0.4
2014-Oct-09 Thu	5.74	5.74	5.7	5.71			###	###	0.4
2014-Oct-08 Wed	5.73	5.75	5.7	5.71			28.7	28.7	0.4
2014-Oct-07 Tue	5.84	5.86	5.77	5.81	4,014,083	###	35.1	35.1	###
2014-Oct-06 Mon	5.77	5.85	5.76	5.83	2,643,453	15,345,244	###	###	###
2014-Oct-03 Fri	###	###	###	###			27.2	27.2	0.0
2014-Oct-02 Thu	###	###	###	###			26.6	26.6	0.0
2014-Oct-01 Wed	###	5.7	###	###	2,998,078	8,544,522	###	###	0.0
2014-Sep-30 Tue	5.71	5.72	###	###	3,223,358	###	###	###	0.0
2014-Sep-29 Mon	###	###	###	###	2,580,322	0	###	###	0.0
2014-Sep-26 Fri	###	###	###	###	3,395,729	0	###	###	0.0
2014-Sep-25 Thu	###	5.71	###	5.71	4,657,356	13,296,751	###	###	0.4
2014-Sep-24 Wed	###	5.7	###	###	4,224,250	###	36.0	36.0	0.0
2014-Sep-23 Tue	###	5.73	###	5.73			###	###	###
2014-Sep-22 Mon	5.74	5.77	###	###			35.2	35.2	0.0
2014-Sep-19 Fri	5.74	5.77	5.72	5.74			###	###	0.4
2014-Sep-18 Thu	5.78	5.78	5.73	5.74			###	###	0.4
2014-Sep-17 Wed	5.76	5.76	###	5.71			32.1	32.1	0.4
2014-Sep-16 Tue	5.83	5.83	5.76	5.77			###	###	0.4
2014-Sep-15 Mon	5.83	5.86	5.82	5.86	4,326,753	###	80.6	80.6	0.4
2014-Sep-12 Fri	5.78	5.86	5.78	5.86	3,602,273	20,965,228	82.9	82.9	0.4
2014-Sep-11 Thu	5.77	5.79	5.75	5.76			39.2	39.2	###
2014-Sep-10 Wed	5.71	5.74	5.71	5.74	3,922,327	22,455,322	80.4	80.4	0.4
2014-Sep-09 Tue	5.7	###	###	5.73			###	###	###
2014-Sep-08 Mon	###	5.71	###	5.7			###	###	0.4
2014-Sep-05 Fri	5.71	5.73	###	###			###	###	0.0
2014-Sep-04 Thu	5.7	5.77	5.7	5.75			###	###	###
2014-Sep-03 Wed	5.71	5.77	5.71	5.75	5,568,641	###	###	###	###
2014-Sep-02 Tue	###	5.71	###	5.71	2,152,071	###	75.9	75.9	0.4
2014-Sep-01 Mon	5.7	5.71	###	###	3,485,380	9,950,759	###	###	0.0
2014-Aug-29 Fri	###	5.71	###	5.71	4,193,157	###	72.7	72.7	0.4
2014-Aug-28 Thu	###	###	###	###	5,694,758	0	###	###	0.0
2014-Aug-27 Wed	###	###	###	###	4,927,742	0	###	###	0.0
2014-Aug-26 Tue	5.56	5.58	5.54	5.57	5,758,773	32,018,777	76.0	76.0	0.4
2014-Aug-25 Mon	5.55	5.59	5.55	5.57	1,590,943	8,861,552	###	###	0.4
2014-Aug-22 Fri	5.58	5.58	5.53	5.56			###	###	0.4
2014-Aug-21 Thu	###	###	5.58	5.58	4,594,225	12,817,887	24.9	24.9	0.4
2014-Aug-20 Wed	5.56	###	5.55	###			78.9	78.9	0.0
2014-Aug-19 Tue	5.56	5.58	5.53	5.58	5,679,272	31,548,355	###	###	0.4
2014-Aug-18 Mon	5.5	5.54	###	5.54	1,190,353	3,297,277	77.1	77.1	0.4
2014-Aug-15 Fri	5.52	5.54	5.5	5.51	4,310,582	###	28.4	28.4	###
2014-Aug-14 Thu	5.5	5.52	5.48	5.49			###	###	0.4
2014-Aug-13 Wed	5.49	5.51	5.47	5.48			29.4	29.4	###
2014-Aug-12 Tue	5.54	5.56	###	5.52			22.3	22.3	0.4
2014-Aug-11 Mon	5.41	5.42	5.375	5.4			34.8	34.8	0.4
2014-Aug-08 Fri	###	###	5.28	###	6,115,640	16,145,289	32.5	32.5	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	5.28	###	2,509,149	6,624,153	32.5	32.5	0.0
2014-Aug-05 Tue	5.29	###	5.255	###			81.3	81.3	0.0
2014-Aug-04 Mon	###	5.325	5.26	5.28			26.0	26.0	0.4
2014-Aug-01 Fri	###	###	###	5.23			15.4	15.4	###
2014-Jul-31 Thu	5.53	5.555	5.5	5.51	3,089,380	17,076,547	29.4	29.4	###
2014-Jul-30 Wed	5.47	5.5	5.43	5.49	5,003,076	###	###	###	0.4
2014-Jul-29 Tue	5.42	5.47	5.42	5.46	3,720,878	20,260,180	###	###	###
2014-Jul-28 Mon	5.41	5.45	5.4	5.42			72.6	72.6	0.4
2014-Jul-25 Fri	###	5.425	###	###	7,704,329	###	81.4	81.4	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	5.29	###	5.28	5.28	2,627,375	6,936,270	25.6	25.6	0.4
2014-Jul-22 Tue	5.22	5.27	###	5.25			###	###	0.4
2014-Jul-21 Mon	5.25	5.285	5.23	5.24	1,735,773	9,125,826	30.2	30.2	0.4
2014-Jul-18 Fri	5.2	5.22	5.2	5.22			###	###	0.4
2014-Jul-17 Thu	5.22	5.26	5.22	5.23			72.2	72.2	###
2014-Jul-16 Wed	5.26	5.29	5.26	5.29			76.2	76.2	0.4
2014-Jul-15 Tue	5.28	5.29	5.23	5.25	2,676,578	###	###	###	0.4
2014-Jul-14 Mon	5.27	###	5.24	5.25	2,111,683	###	###	###	0.4
2014-Jul-11 Fri	5.27	###	5.27	5.29			###	###	0.4
2014-Jul-10 Thu	5.26	5.28	5.24	5.26	3,626,655	###	###	###	0.4
2014-Jul-09 Wed	5.23	5.28	5.21	5.26			###	###	0.4
2014-Jul-08 Tue	###	###	5.285	5.29	3,553,923	9,391,241	###	###	0.4
2014-Jul-07 Mon	5.29	###	5.28	###			74.2	74.2	0.0
2014-Jul-04 Fri	###	###	5.28	###	4,664,171	###	###	###	0.0
2014-Jul-03 Thu	###	5.45	###	###			###	###	0.0
2014-Jul-02 Wed	5.27	###	5.25	###			###	###	0.0
2014-Jul-01 Tue	5.4	5.4	5.28	###			13.4	13.4	0.0
2014-Jun-30 Mon	5.54	5.55	5.46	5.48	4,225,428	23,260,981	###	###	###
2014-Jun-27 Fri	5.51	5.55	###	5.51			###	###	###
2014-Jun-26 Thu	5.48	5.53	5.48	5.51			###	###	###
2014-Jun-25 Wed	5.47	5.5	###	5.49	3,403,256	9,358,954	71.1	71.1	0.4
2014-Jun-24 Tue	5.5	5.56	5.5	5.53	1,852,047	###	###	###	###
2014-Jun-23 Mon	5.49	5.54	5.48	5.53			78.4	78.4	###
2014-Jun-20 Fri	###	###	###	###	2,197,851	0	###	###	0.0
2014-Jun-19 Thu	###	5.7	###	###	6,827,025	19,457,021	71.5	71.5	0.0
2014-Jun-18 Wed	###	###	###	###			74.3	74.3	0.0
2014-Jun-17 Tue	###	###	###	###	2,743,423	0	73.2	73.2	0.0
2014-Jun-16 Mon	###	###	###	###	2,665,828	0	###	###	0.0
2014-Jun-13 Fri	###	5.71	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	5.71	###	###			###	###	0.0
2014-Jun-11 Wed	###	5.685	###	###			75.9	75.9	0.0
2014-Jun-10 Tue	5.55	5.555	5.5	5.55	3,468,629	19,172,846	76.1	76.1	###
2014-Jun-06 Fri	5.49	5.56	5.48	5.54			76.2	76.2	0.4
2014-Jun-05 Thu	5.42	5.46	5.42	5.45			###	###	###
2014-Jun-04 Wed	5.4	5.41	###	5.4	2,019,347	###	79.9	79.9	0.4
2014-Jun-03 Tue	5.4	5.42	5.345	###			37.4	37.4	0.0
2014-Jun-02 Mon	5.42	5.46	###	5.46	1,890,685	5,161,570	78.7	78.7	###
2014-May-30 Fri	###	5.43	###	5.41	3,033,852	###	75.7	75.7	###
2014-May-29 Thu	5.4	5.44	###	###	3,093,741	8,414,975	27.6	27.6	0.0
2014-May-28 Wed	###	5.41	###	###	4,459,455	12,062,825	70.1	70.1	0.0
2014-May-27 Tue	5.46	5.48	5.45	5.47			###	###	###
2014-May-26 Mon	5.42	5.48	5.41	5.47			80.1	80.1	###
2014-May-23 Fri	5.49	5.5	###	5.45	5,457,379	###	###	###	###
2014-May-22 Thu	5.45	5.49	5.42	5.47	1,938,548	10,574,779	70.1	70.1	###
2014-May-21 Wed	5.4	5.44	###	###	2,966,678	###	31.4	31.4	0.0
2014-May-20 Tue	5.4	5.44	###	5.41			72.9	72.9	###
2014-May-19 Mon	5.4	5.41	5.355	###			###	###	0.0
2014-May-16 Fri	###	###	###	###	1,635,743	0	###	###	0.0
2014-May-15 Thu	###	5.44	###	5.44			###	###	0.4
2014-May-14 Wed	5.47	5.47	5.42	5.43	3,675,951	20,015,553	22.1	22.1	0.4
2014-May-13 Tue	5.49	###	5.45	5.47			27.9	27.9	###
2014-May-12 Mon	5.4	5.42	###	5.4			###	###	0.4
2014-May-09 Fri	###	###	###	###	2,268,421	0	74.8	74.8	0.0
2014-May-08 Thu	###	5.4	###	###			29.3	29.3	0.0
2014-May-07 Wed	###	###	###	###	4,288,625	0	75.3	75.3	0.0
2014-May-06 Tue	5.42	5.43	5.4	5.43	4,022,372	21,781,144	72.0	72.0	0.4
2014-May-05 Mon	5.4	5.43	###	###	4,255,752	###	###	###	0.0
2014-May-02 Fri	5.42	5.43	###	###			###	###	0.0
2014-May-01 Thu	5.41	5.44	###	5.4	6,309,055	17,160,629	42.7	42.7	0.4
2014-Apr-30 Wed	5.43	5.44	###	5.42			31.9	31.9	0.4
2014-Apr-29 Tue	5.24	###	5.225	5.28	8,159,449	###	87.7	87.7	0.4
2014-Apr-28 Mon	5.21	5.25	5.2	5.21	10,217,152	###	76.3	76.3	0.4
2014-Apr-24 Thu	###	###	5.21	5.26	7,521,353	19,593,124	14.8	14.8	0.4
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			27.9	27.9	0.0
2014-Apr-17 Thu	###	###	###	###			83.4	83.4	0.0
2014-Apr-16 Wed	5	###	###	###	7,377,753	0	###	###	0.0
2014-Apr-15 Tue	4.85	4.86	4.82	4.85	4,265,875	###	###	###	###
2014-Apr-14 Mon	4.75	4.76	4.72	4.72			35.6	35.6	0.3
2014-Apr-11 Fri	4.82	4.82	4.79	4.8	2,630,686	12,640,446	31.3	31.3	0.3
2014-Apr-10 Thu	4.87	4.87	4.84	4.86			###	###	0.3
2014-Apr-09 Wed	4.84	4.87	4.82	4.84	7,935,144	38,445,772	###	###	0.3
2014-Apr-08 Tue	4.88	###	4.85	###			###	###	0.0
2014-Apr-07 Mon	4.81	4.88	4.81	4.88	5,562,053	26,948,146	###	###	0.3
2014-Apr-04 Fri	4.83	4.89	4.83	4.88			###	###	0.3
2014-Apr-03 Thu	###	###	4.85	4.85			24.9	24.9	###
2014-Apr-02 Wed	4.88	###	4.85	4.88			###	###	0.3
2014-Apr-01 Tue	4.81	4.83	4.79	4.82	3,541,182	17,033,085	###	###	0.3
2014-Mar-31 Mon	4.75	4.77	4.745	4.75			68.8	68.8	###
2014-Mar-28 Fri	4.71	4.75	4.71	4.73			71.2	71.2	0.3
2014-Mar-27 Thu	4.74	4.75	4.71	4.74	2,512,286	###	72.6	72.6	0.3
2014-Mar-26 Wed	4.73	4.77	4.72	4.73			72.3	72.3	0.3
2014-Mar-25 Tue	4.73	4.73	###	4.72	8,326,623	###	34.1	34.1	0.3
2014-Mar-24 Mon	4.81	4.81	4.75	4.78	3,603,443	17,224,457	###	###	###
2014-Mar-21 Fri	4.86	4.88	4.84	4.87	3,211,483	###	68.8	68.8	0.3
2014-Mar-20 Thu	###	###	4.89	###	5,421,424	13,255,381	###	###	0.0
2014-Mar-19 Wed	4.87	###	4.83	###			74.6	74.6	0.0
2014-Mar-18 Tue	4.83	4.86	4.82	4.85			###	###	###
2014-Mar-17 Mon	4.81	4.86	4.81	4.85			###	###	###
2014-Mar-14 Fri	4.88	###	4.845	4.85	4,743,844	###	###	###	###
2014-Mar-13 Thu	###	###	###	###	4,667,284	0	16.2	16.2	0.0
2014-Mar-12 Wed	###	###	###	###	4,092,443	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###			75.5	75.5	0.0
2014-Mar-10 Mon	4.89	###	4.875	###	1,822,847	4,443,189	79.2	79.2	0.0
2014-Mar-07 Fri	4.85	###	4.84	###			77.4	77.4	0.0
2014-Mar-06 Thu	###	###	4.85	4.86			###	###	0.3
2014-Mar-05 Wed	###	###	###	###			71.9	71.9	0.0
2014-Mar-04 Tue	4.87	###	4.85	###			###	###	0.0
2014-Mar-03 Mon	###	###	4.87	###			###	###	0.0
2014-Feb-28 Fri	###	###	4.86	###	12,206,288	29,661,279	32.4	32.4	0.0
2014-Feb-27 Thu	4.89	###	4.8	4.8	22,767,151	###	20.8	20.8	0.3
2014-Feb-26 Wed	###	###	###	###	15,082,183	0	72.8	72.8	0.0
2014-Feb-25 Tue	###	###	###	###			29.9	29.9	0.0
2014-Feb-24 Mon	###	###	5.145	###	2,545,122	6,547,326	###	###	0.0
2014-Feb-21 Fri	###	###	###	###			###	###	0.0
2014-Feb-20 Thu	###	5.145	###	###	8,369,226	###	70.6	70.6	0.0
2014-Feb-19 Wed	###	###	###	###	7,548,870	0	34.5	34.5	0.0
2014-Feb-18 Tue	###	###	###	###			27.4	27.4	0.0
2014-Feb-17 Mon	###	###	###	###	3,249,889	0	###	###	0.0
2014-Feb-14 Fri	###	###	###	###	4,013,352	0	###	###	0.0
2014-Feb-13 Thu	###	###	###	###	6,749,685	0	###	###	0.0
2014-Feb-12 Wed	###	5.055	###	###	5,361,776	13,551,888	25.3	25.3	0.0
2014-Feb-11 Tue	###	###	###	###	5,953,077	0	###	###	0.0
2014-Feb-10 Mon	###	###	4.89	###			###	###	0.0
2014-Feb-07 Fri	4.89	###	###	4.84	7,359,789	0	###	###	0.3
2014-Feb-06 Thu	4.87	###	4.87	###			74.2	74.2	0.0
2014-Feb-05 Wed	4.85	4.89	4.78	4.88			80.9	80.9	0.3
2014-Feb-04 Tue	4.86	###	4.81	4.81	12,172,081	29,273,854	###	###	###
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	3,610,429	0	###	###	0.0
2014-Jan-30 Thu	###	###	###	5	5,262,143	0	###	###	0.4
2014-Jan-29 Wed	###	###	###	###			17.3	17.3	0.0
2014-Jan-28 Tue	5	###	5	5			75.8	75.8	0.4
2014-Jan-24 Fri	###	###	###	5	25,905,786	0	###	###	0.4
2014-Jan-23 Thu	5.24	5.29	5.24	5.26			###	###	0.4
2014-Jan-22 Wed	5.21	5.24	###	###	6,955,484	###	###	###	0.0
2014-Jan-21 Tue	###	###	5	###			###	###	0.0
2014-Jan-20 Mon	###	###	###	###			15.2	15.2	0.0
2014-Jan-17 Fri	###	5.2	###	###	6,282,649	16,334,887	23.9	23.9	0.0
2014-Jan-16 Thu	5.22	###	5.21	5.25			69.0	69.0	0.4
2014-Jan-15 Wed	###	###	5.085	###	3,543,477	###	###	###	0.0
2014-Jan-14 Tue	###	5.2	###	###			###	###	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	###	5.41	###	###	2,096,583	5,671,257	24.5	24.5	0.0
2014-Jan-09 Thu	###	###	5.325	###			73.1	73.1	0.0
2014-Jan-08 Wed	###	###	5.29	###			33.4	33.4	0.0
2014-Jan-07 Tue	5.2	5.24	###	5.24	3,389,828	8,881,349	79.9	79.9	0.4
2014-Jan-06 Mon	5.25	5.255	5.22	5.22	1,841,729	9,646,055	33.3	33.3	0.4
2014-Jan-03 Fri	5.2	5.25	###	5.22			###	###	0.4
2014-Jan-02 Thu	###	###	5.26	5.26			18.5	18.5	0.4
2013-Dec-31 Tue	###	5.345	5.29	###	1,460,753	7,767,554	###	###	0.0
2013-Dec-30 Mon	###	5.4	5.29	###	2,707,325	14,470,652	###	###	0.0
2013-Dec-27 Fri	5.29	5.345	5.29	5.29	1,142,753	6,076,589	###	###	0.4
2013-Dec-24 Tue	5.22	###	###	5.26			###	###	0.4
2013-Dec-23 Mon	###	5.245	###	5.21			###	###	0.4
2013-Dec-20 Fri	###	5.21	###	5.21	5,522,640	14,386,477	###	###	0.4
2013-Dec-19 Thu	5.21	5.255	###	5.24	6,806,654	17,884,483	###	###	0.4
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	5.245	###	5.2			###	###	###
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	5.22	###	###			82.1	82.1	0.0
2013-Dec-12 Thu	###	###	5	###			###	###	0.0
2013-Dec-11 Wed	5.2	5.21	###	###			###	###	0.0
2013-Dec-10 Tue	5.28	###	5.2	5.25	3,619,279	9,410,125	###	###	0.4
2013-Dec-09 Mon	5.22	5.29	5.21	5.23			###	###	###
2013-Dec-06 Fri	###	###	###	###	3,273,771	0	23.7	23.7	0.0
2013-Dec-05 Thu	5.25	5.255	###	5.21	10,763,427	###	35.4	35.4	0.4
2013-Dec-04 Wed	###	###	###	###	7,433,883	0	26.5	26.5	0.0
2013-Dec-03 Tue	###	5.42	###	5.41	2,855,175	7,737,524	82.4	82.4	###
2013-Dec-02 Mon	###	###	###	###	1,715,050	0	39.6	39.6	0.0
2013-Nov-29 Fri	###	5.41	###	###			24.8	24.8	0.0
2013-Nov-28 Thu	###	5.43	###	###	4,872,428	13,228,642	80.0	80.0	0.0
2013-Nov-27 Wed	5.43	5.43	###	###			27.2	27.2	0.0
2013-Nov-26 Tue	5.56	5.56	5.44	5.46	5,356,828	29,462,554	19.0	19.0	###
2013-Nov-25 Mon	5.55	5.58	5.53	5.55	2,370,588	###	75.0	75.0	###
2013-Nov-22 Fri	5.5	5.53	5.49	5.5	3,795,085	###	68.2	68.2	0.4
2013-Nov-21 Thu	5.5	###	5.46	5.46			29.4	29.4	###
2013-Nov-20 Wed	5.41	5.48	5.4	5.44	4,356,749	###	###	###	0.4
2013-Nov-19 Tue	5.41	###	###	5.41	3,742,785	0	76.9	76.9	###
2013-Nov-18 Mon	5.48	5.49	5.43	5.46			###	###	###
2013-Nov-15 Fri	5.48	5.53	5.47	5.5			###	###	0.4
2013-Nov-14 Thu	5.42	5.49	5.42	5.43	2,433,429	13,274,355	###	###	0.4
2013-Nov-13 Wed	###	5.43	###	###			###	###	0.0
2013-Nov-12 Tue	5.42	5.43	###	5.41			###	###	###
2013-Nov-11 Mon	###	###	###	5.4	6,222,985	0	82.4	82.4	0.4
2013-Nov-08 Fri	5.25	5.28	5.23	5.28	6,656,074	###	76.3	76.3	0.4
2013-Nov-07 Thu	5.25	###	5.23	###	4,719,542	###	###	###	0.0
2013-Nov-06 Wed	###	###	###	5.28			23.0	23.0	0.4
2013-Nov-05 Tue	###	###	###	###	2,108,151	0	###	###	0.0
2013-Nov-04 Mon	5.4	5.41	###	###	3,506,156	9,484,151	###	###	0.0
2013-Nov-01 Fri	5.47	5.47	5.42	5.44	2,913,286	15,862,842	32.5	32.5	0.4
2013-Oct-31 Thu	5.46	5.5	5.41	5.42			26.1	26.1	0.4
2013-Oct-30 Wed	###	5.46	###	5.44	6,572,741	17,943,582	###	###	0.4
2013-Oct-29 Tue	5.26	###	5.24	###	15,476,280	40,547,853	81.9	81.9	0.0
2013-Oct-28 Mon	5.24	###	5.22	###	23,778,970	###	83.6	83.6	0.0
2013-Oct-25 Fri	###	5.56	###	5.41			###	###	###
2013-Oct-24 Thu	###	###	5.87	###	2,933,347	8,609,373	###	###	0.0
2013-Oct-23 Wed	5.88	5.89	5.81	5.84			28.4	28.4	0.4
2013-Oct-22 Tue	5.86	###	5.84	5.87	2,495,671	7,287,359	###	###	###
2013-Oct-21 Mon	5.83	5.875	5.81	5.86			73.3	73.3	0.4
2013-Oct-18 Fri	5.83	5.84	5.78	5.79			###	###	###
2013-Oct-17 Thu	5.83	5.88	5.83	5.85	1,943,459	11,378,952	###	###	0.4
2013-Oct-16 Wed	5.8	5.85	5.77	5.84			###	###	0.4
2013-Oct-15 Tue	###	###	5.85	###	1,803,759	###	###	###	0.0
2013-Oct-14 Mon	###	###	###	5.88	1,539,444	0	###	###	0.4
2013-Oct-11 Fri	###	###	5.85	5.87			###	###	###
2013-Oct-10 Thu	5.74	5.82	5.74	5.81	3,929,459	22,712,273	82.2	82.2	###
2013-Oct-09 Wed	###	###	###	###			74.0	74.0	0.0
2013-Oct-08 Tue	###	###	###	###	1,153,973	0	###	###	0.0
2013-Oct-07 Mon	###	5.73	###	###	1,165,658	###	34.6	34.6	0.0
2013-Oct-04 Fri	5.7	5.7	5.675	###	2,624,273	14,925,552	###	###	0.0
2013-Oct-03 Thu	###	5.74	###	5.73	2,911,686	###	81.2	81.2	###
2013-Oct-02 Wed	###	5.71	###	###			30.7	30.7	0.0
2013-Oct-01 Tue	5.7	5.7	###	###	2,522,184	7,188,224	###	###	0.0
2013-Sep-30 Mon	###	###	5.625	###	3,283,570	9,235,040	###	###	0.0
2013-Sep-27 Fri	###	5.71	###	###			###	###	0.0
2013-Sep-26 Thu	###	5.72	###	5.71			###	###	0.4
2013-Sep-25 Wed	###	###	###	###	8,194,578	0	###	###	0.0
2013-Sep-24 Tue	###	###	###	###	1,582,752	0	###	###	0.0
2013-Sep-23 Mon	###	5.645	###	###	3,883,586	10,961,421	35.3	35.3	0.0
2013-Sep-20 Fri	###	###	###	###			###	###	0.0
2013-Sep-19 Thu	5.7	5.7	###	###			28.6	28.6	0.0
2013-Sep-18 Wed	5.75	5.76	5.71	5.73			36.6	36.6	###
2013-Sep-17 Tue	5.74	5.76	###	5.75			73.6	73.6	###
2013-Sep-16 Mon	5.71	5.75	###	5.72	2,675,251	7,691,346	###	###	0.4
2013-Sep-13 Fri	###	###	###	###	6,982,851	0	77.0	77.0	0.0
2013-Sep-12 Thu	5.58	###	5.55	###			72.4	72.4	0.0
2013-Sep-11 Wed	###	###	5.58	###			71.6	71.6	0.0
2013-Sep-10 Tue	5.47	5.49	5.45	5.48	2,762,447	15,110,585	###	###	###
2013-Sep-09 Mon	###	5.4	###	###			69.4	69.4	0.0
2013-Sep-06 Fri	5.42	5.46	5.4	5.42			70.6	70.6	0.4
2013-Sep-05 Thu	5.25	###	###	5.28			###	###	0.4
2013-Sep-04 Wed	5.24	5.26	5.23	5.24			###	###	0.4
2013-Sep-03 Tue	###	###	5.29	###			24.8	24.8	0.0
2013-Sep-02 Mon	###	###	###	###	4,382,442	0	###	###	0.0
2013-Aug-30 Fri	###	5.46	###	5.42	2,653,241	7,243,347	###	###	0.4
2013-Aug-29 Thu	5.43	5.5	###	5.4	4,843,529	###	###	###	0.4
2013-Aug-28 Wed	5.45	5.475	5.42	5.46			###	###	###
2013-Aug-27 Tue	5.44	5.52	5.44	5.5			###	###	0.4
2013-Aug-26 Mon	5.49	5.5	5.4	5.41			###	###	###
2013-Aug-23 Fri	5.46	5.51	5.46	5.49			###	###	0.4
2013-Aug-22 Thu	5.45	5.47	5.41	5.44			###	###	0.4
2013-Aug-21 Wed	5.48	5.5	5.45	5.5	1,632,049	###	###	###	0.4
2013-Aug-20 Tue	5.44	5.52	5.43	5.47	2,251,474	12,326,820	78.4	78.4	###
2013-Aug-19 Mon	5.4	5.45	5.4	5.4			70.3	70.3	0.4
2013-Aug-16 Fri	###	###	###	###			29.8	29.8	0.0
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	5.41	5.44	###	###	4,075,278	11,084,756	23.3	23.3	0.0
2013-Aug-13 Tue	5.47	###	5.43	5.45			###	###	###
2013-Aug-12 Mon	5.51	5.51	5.42	5.45			###	###	###
2013-Aug-09 Fri	5.45	5.54	5.45	5.52	5,042,549	###	79.4	79.4	0.4
2013-Aug-08 Thu	###	5.51	###	5.44			###	###	0.4
2013-Aug-07 Wed	###	5.42	###	###	7,396,045	20,043,281	44.4	44.4	0.0
2013-Aug-06 Tue	###	5.43	###	5.4	5,556,374	15,085,555	84.0	84.0	0.4
2013-Aug-05 Mon	5.45	5.46	###	5.41	5,052,644	###	25.6	25.6	###
2013-Aug-02 Fri	5.5	5.55	###	5.45	11,278,088	###	24.4	24.4	###
2013-Aug-01 Thu	5.27	###	5.25	###	10,203,075	26,783,071	###	###	0.0
2013-Jul-31 Wed	###	###	###	###			###	###	0.0
2013-Jul-30 Tue	5	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###	1,543,579	0	###	###	0.0
2013-Jul-26 Fri	###	###	4.88	###	3,524,045	###	###	###	0.0
2013-Jul-25 Thu	4.88	###	4.86	4.87			34.2	34.2	0.3
2013-Jul-24 Wed	###	###	4.88	4.88			22.2	22.2	0.3
2013-Jul-23 Tue	###	###	4.89	###	2,800,579	###	29.6	29.6	0.0
2013-Jul-22 Mon	###	###	###	###	1,606,147	0	###	###	0.0
2013-Jul-19 Fri	###	###	###	4.88	1,841,347	0	28.4	28.4	0.3
2013-Jul-18 Thu	4.89	4.89	4.84	4.86			###	###	0.3
2013-Jul-17 Wed	###	4.985	4.87	###	5,013,452	24,703,784	76.4	76.4	0.0
2013-Jul-16 Tue	###	###	###	###	3,001,651	0	29.5	29.5	0.0
2013-Jul-15 Mon	###	###	###	###	3,623,920	0	75.7	75.7	0.0
2013-Jul-12 Fri	4.86	###	4.85	###	4,312,441	###	###	###	0.0
2013-Jul-11 Thu	4.75	4.845	4.73	4.82	8,687,154	41,589,749	76.9	76.9	0.3
2013-Jul-10 Wed	4.79	4.85	4.76	4.81			###	###	###
2013-Jul-09 Tue	###	###	###	###	6,447,389	0	###	###	0.0
2013-Jul-08 Mon	###	###	###	###	3,712,626	0	###	###	0.0
2013-Jul-05 Fri	###	###	4.885	###			22.0	22.0	0.0
2013-Jul-04 Thu	###	###	###	###	1,647,628	0	###	###	0.0
2013-Jul-03 Wed	###	###	4.85	4.89	3,510,140	8,512,089	###	###	###
2013-Jul-02 Tue	4.86	###	4.82	###			###	###	0.0
2013-Jul-01 Mon	###	###	4.88	4.88			###	###	0.3
2013-Jun-28 Fri	###	###	5	5	3,232,922	###	29.8	29.8	0.4
2013-Jun-27 Thu	###	###	###	###	4,162,157	0	###	###	0.0
2013-Jun-26 Wed	###	###	###	###	3,166,647	0	###	###	0.0
2013-Jun-25 Tue	###	###	###	###			###	###	0.0
2013-Jun-24 Mon	5.22	5.25	###	###			36.3	36.3	0.0
2013-Jun-21 Fri	###	###	###	###			69.0	69.0	0.0
2013-Jun-20 Thu	###	###	###	###	6,297,972	0	###	###	0.0
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	###	###			###	###	0.0
2013-Jun-17 Mon	###	###	4.88	###			###	###	0.0
2013-Jun-14 Fri	###	###	4.86	###			22.6	22.6	0.0
2013-Jun-13 Thu	###	###	4.875	4.89	6,868,440	16,741,822	25.9	25.9	###
2013-Jun-12 Wed	###	###	###	###			83.4	83.4	0.0
2013-Jun-11 Tue	4.86	###	4.855	###	2,923,372	7,096,485	###	###	0.0
2013-Jun-07 Fri	4.74	4.88	4.7	4.84			85.6	85.6	0.3
2013-Jun-06 Thu	###	###	4.86	4.86	4,960,150	###	22.2	22.2	0.3
2013-Jun-05 Wed	###	###	###	###			###	###	0.0
2013-Jun-04 Tue	4.88	###	4.83	###	4,203,872	10,152,350	77.3	77.3	0.0
2013-Jun-03 Mon	5	###	###	###	5,807,480	0	###	###	0.0
2013-May-31 Fri	###	5.23	5.185	###			###	###	0.0
2013-May-30 Thu	5.2	5.2	###	###	3,179,279	8,266,125	###	###	0.0
2013-May-29 Wed	###	5.28	###	5.26			###	###	0.4
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	###	###	###	###	5,882,973	0	28.1	28.1	0.0
2013-May-24 Fri	5.2	5.2	###	###			###	###	0.0
2013-May-23 Thu	###	5.26	###	###	5,398,424	14,197,855	###	###	0.0
2013-May-22 Wed	###	###	###	###	2,739,583	0	79.4	79.4	0.0
2013-May-21 Tue	###	###	###	###			25.8	25.8	0.0
2013-May-20 Mon	###	###	###	###			32.1	32.1	0.0
2013-May-17 Fri	###	###	###	###			77.6	77.6	0.0
2013-May-16 Thu	###	###	###	###			80.5	80.5	0.0
2013-May-15 Wed	###	###	###	###	5,923,225	0	28.7	28.7	0.0
2013-May-14 Tue	###	###	###	###	3,387,544	0	31.4	31.4	0.0
2013-May-13 Mon	###	###	###	###			76.0	76.0	0.0
2013-May-10 Fri	###	###	###	###	8,534,826	0	###	###	0.0
2013-May-09 Thu	4.85	4.89	4.83	4.84	4,552,122	###	###	###	0.3
2013-May-08 Wed	4.71	4.83	4.71	4.81			###	###	###
2013-May-07 Tue	###	###	###	###	4,714,075	0	75.6	75.6	0.0
2013-May-06 Mon	###	###	###	###	4,026,756	0	30.1	30.1	0.0
2013-May-03 Fri	###	###	###	###	5,561,340	0	###	###	0.0
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	###	###	###	###	3,681,446	0	81.9	81.9	0.0
2013-Apr-30 Tue	###	###	4.59	###			70.6	70.6	0.0
2013-Apr-29 Mon	4.51	###	4.51	4.59	4,220,153	9,516,445	###	###	0.3
2013-Apr-26 Fri	4.45	###	###	4.46			###	###	0.3
2013-Apr-24 Wed	4.49	4.5	4.47	4.5			64.6	64.6	###
2013-Apr-23 Tue	4.42	4.49	###	4.44	5,214,670	###	###	###	0.3
2013-Apr-22 Mon	###	###	###	###			###	###	0.0
2013-Apr-19 Fri	###	###	4.27	4.28			###	###	0.3
2013-Apr-18 Thu	###	###	###	###	3,396,946	0	###	###	0.0
2013-Apr-17 Wed	###	###	###	###	3,014,522	0	###	###	0.0
2013-Apr-16 Tue	###	###	4.26	###			76.3	76.3	0.0
2013-Apr-15 Mon	###	###	###	###	2,843,840	0	83.4	83.4	0.0
2013-Apr-12 Fri	###	4.41	###	4.41			80.5	80.5	###
2013-Apr-11 Thu	###	4.43	4.355	4.41	2,807,651	###	###	###	###
2013-Apr-10 Wed	###	4.4	###	###	3,297,725	###	25.4	25.4	0.0
2013-Apr-09 Tue	4.43	4.44	4.4	4.41			25.4	25.4	###
2013-Apr-08 Mon	4.49	###	4.445	4.47	3,056,250	###	28.6	28.6	###
2013-Apr-05 Fri	4.44	4.45	4.42	4.44	4,121,648	###	###	###	0.3
2013-Apr-04 Thu	###	###	###	4.4	2,509,450	0	82.3	82.3	0.3
2013-Apr-03 Wed	4.42	4.43	4.4	4.41			39.3	39.3	###
2013-Apr-02 Tue	4.42	4.44	###	###	4,310,120	###	###	###	0.0
2013-Mar-28 Thu	###	###	###	###			27.5	27.5	0.0
2013-Mar-27 Wed	###	###	###	###			75.7	75.7	0.0
2013-Mar-26 Tue	###	###	###	4.22	9,654,127	0	###	###	###
2013-Mar-25 Mon	4.24	4.27	4.23	4.25	4,719,826	###	###	###	###
2013-Mar-22 Fri	4.25	4.285	4.24	4.28	4,350,574	18,544,321	76.0	76.0	0.3
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	4.25	4.27	4.21	4.27	4,044,628	17,149,222	76.7	76.7	###
2013-Mar-19 Tue	4.21	4.26	4.2	4.23	6,923,076	###	76.0	76.0	0.3
2013-Mar-18 Mon	###	4.2	###	###	4,802,820	10,085,922	###	###	0.0
2013-Mar-15 Fri	4.2	4.255	4.2	4.22	8,491,545	###	###	###	###
2013-Mar-14 Thu	4.22	4.25	###	###	7,611,357	###	###	###	0.0
2013-Mar-13 Wed	4.22	4.25	4.22	4.24	8,630,187	36,548,841	77.5	77.5	0.3
2013-Mar-12 Tue	4.27	4.28	4.26	4.28	4,764,883	20,346,050	79.6	79.6	0.3
2013-Mar-11 Mon	4.28	###	###	###			###	###	0.0
2013-Mar-08 Fri	4.27	###	4.26	4.28			###	###	0.3
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	###	4.42	###	4.4			###	###	0.3
2013-Mar-05 Tue	###	###	###	###	4,347,249	0	29.9	29.9	0.0
2013-Mar-04 Mon	###	###	4.26	4.29			###	###	###
2013-Mar-01 Fri	###	###	###	###	3,490,288	0	27.2	27.2	0.0
2013-Feb-28 Thu	4.28	###	4.27	4.29	4,647,745	###	###	###	###
2013-Feb-27 Wed	4.24	4.26	4.23	4.24			70.5	70.5	0.3
2013-Feb-26 Tue	###	###	###	4.2			###	###	###
2013-Feb-25 Mon	4.22	4.25	4.21	4.23	5,057,949	21,395,124	###	###	0.3
2013-Feb-22 Fri	###	4.2	###	###			###	###	0.0
2013-Feb-21 Thu	4.21	4.22	###	###	3,464,357	###	44.0	44.0	0.0
2013-Feb-20 Wed	4.2	4.27	###	4.22	6,073,747	12,967,449	###	###	###
2013-Feb-19 Tue	###	4.21	###	###	4,752,885	10,004,822	###	###	0.0
2013-Feb-18 Mon	###	4.2	###	###	3,686,672	###	###	###	0.0
2013-Feb-15 Fri	###	###	###	###	3,614,784	0	29.7	29.7	0.0
2013-Feb-14 Thu	4.21	4.21	###	4.2	7,167,322	###	###	###	###
2013-Feb-13 Wed	4.24	4.24	###	4.21			24.9	24.9	###
2013-Feb-12 Tue	4.28	4.29	4.25	4.28			###	###	0.3
2013-Feb-11 Mon	###	###	4.22	4.27	5,641,946	###	26.5	26.5	###
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	4.28	###			27.0	27.0	0.0
2013-Feb-06 Wed	4.27	4.29	4.24	4.28			###	###	0.3
2013-Feb-05 Tue	4.26	###	4.25	4.28	5,701,142	12,114,926	76.8	76.8	0.3
2013-Feb-04 Mon	###	###	4.26	4.28	7,116,545	15,158,240	33.0	33.0	0.3
2013-Feb-01 Fri	4.25	###	4.24	###	19,666,848	###	75.7	75.7	0.0
2013-Jan-31 Thu	4.26	4.29	###	###	46,654,087	###	18.7	18.7	0.0
2013-Jan-30 Wed	4.55	4.56	4.51	4.53	5,727,521	###	27.7	27.7	###
2013-Jan-29 Tue	###	###	4.54	4.57	8,997,776	20,424,951	22.8	22.8	###
2013-Jan-25 Fri	4.52	###	4.42	4.58			79.0	79.0	0.3
2013-Jan-24 Thu	4.26	###	4.26	4.28	4,322,253	###	###	###	0.3
2013-Jan-23 Wed	4.26	4.27	4.22	4.23			###	###	0.3
2013-Jan-22 Tue	4.23	4.245	###	4.22	2,746,147	###	###	###	###
2013-Jan-21 Mon	4.22	4.25	###	4.22			###	###	###
2013-Jan-18 Fri	###	4.24	###	4.21			76.3	76.3	###
2013-Jan-17 Thu	4.2	4.23	###	###			30.4	30.4	0.0
2013-Jan-16 Wed	###	4.25	###	4.23			78.1	78.1	0.3
2013-Jan-15 Tue	###	###	###	###	1,991,820	0	###	###	0.0
2013-Jan-14 Mon	###	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###	1,955,477	0	###	###	0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	###	###	###			25.4	25.4	0.0
2013-Jan-08 Tue	###	###	4.085	###	2,525,748	5,158,840	78.7	78.7	0.0
2013-Jan-07 Mon	###	###	###	###	1,840,781	0	31.8	31.8	0.0
2013-Jan-04 Fri	###	###	###	###			77.4	77.4	0.0
2013-Jan-03 Thu	4	###	4	###	1,588,254	###	64.1	64.1	0.0
2013-Jan-02 Wed	###	4	###	4			69.6	69.6	0.3
2012-Dec-31 Mon	###	###	###	###	1,229,642	0	###	###	0.0
2012-Dec-28 Fri	###	###	###	###	525,687	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###			###	###	0.0
2012-Dec-24 Mon	###	4	###	###	802,347	###	###	###	0.0
2012-Dec-21 Fri	###	###	###	###	4,020,042	0	32.4	32.4	0.0
2012-Dec-20 Thu	###	###	###	4			###	###	0.3
2012-Dec-19 Wed	###	###	###	###			29.9	29.9	0.0
2012-Dec-18 Tue	###	###	4	###			###	###	0.0
2012-Dec-17 Mon	###	4	###	4			77.5	77.5	0.3
2012-Dec-14 Fri	###	###	###	###	2,155,028	0	20.6	20.6	0.0
2012-Dec-13 Thu	###	###	###	4	2,606,721	0	24.1	24.1	0.3
2012-Dec-12 Wed	###	###	###	###			74.4	74.4	0.0
2012-Dec-11 Tue	###	###	###	###			###	###	0.0
2012-Dec-10 Mon	###	###	3.925	###	2,327,459	###	###	###	0.0
2012-Dec-07 Fri	###	###	###	###	1,619,921	0	###	###	0.0
2012-Dec-06 Thu	###	###	3.89	3.89	5,154,246	###	###	###	0.3
2012-Dec-05 Wed	###	###	###	###			67.2	67.2	0.0
2012-Dec-04 Tue	###	###	3.88	###	4,475,978	###	###	###	0.0
2012-Dec-03 Mon	###	3.975	###	###	1,916,150	3,808,348	###	###	0.0
2012-Nov-30 Fri	###	###	###	###	1,872,322	0	###	###	0.0
2012-Nov-29 Thu	###	###	###	###	2,384,054	0	###	###	0.0
2012-Nov-28 Wed	###	###	###	###	4,391,348	0	77.6	77.6	0.0
2012-Nov-27 Tue	3.85	3.89	3.84	3.88			75.5	75.5	0.3
2012-Nov-26 Mon	3.84	3.86	3.82	3.83			31.7	31.7	###
2012-Nov-23 Fri	3.88	3.88	3.86	3.87			25.7	25.7	###
2012-Nov-22 Thu	###	###	3.86	3.88			18.4	18.4	0.3
2012-Nov-21 Wed	3.89	3.89	3.81	3.82	7,061,820	###	18.3	18.3	0.3
2012-Nov-20 Tue	###	###	3.86	3.87	4,767,370	9,201,024	25.9	25.9	###
2012-Nov-19 Mon	3.76	3.79	3.76	3.78	1,760,488	6,645,842	###	###	0.3
2012-Nov-16 Fri	3.72	3.755	###	3.72	2,912,756	###	###	###	0.3
2012-Nov-15 Thu	3.74	3.77	3.72	3.76			###	###	0.3
2012-Nov-14 Wed	3.78	3.78	3.75	3.75	3,577,328	###	###	###	0.3
2012-Nov-13 Tue	3.84	3.84	3.8	3.81			39.4	39.4	0.3
2012-Nov-12 Mon	###	###	3.88	3.88			27.7	27.7	0.3
2012-Nov-09 Fri	3.88	###	3.88	###			70.7	70.7	0.0
2012-Nov-08 Thu	###	###	###	###			25.1	25.1	0.0
2012-Nov-07 Wed	###	###	###	###	3,623,747	0	70.3	70.3	0.0
2012-Nov-06 Tue	###	###	###	###	3,916,480	0	24.8	24.8	0.0
2012-Nov-05 Mon	3.87	###	3.87	3.88	1,973,520	###	###	###	0.3
2012-Nov-02 Fri	###	###	3.87	###			30.9	30.9	0.0
2012-Nov-01 Thu	3.82	3.845	3.82	3.82			###	###	0.3
2012-Oct-31 Wed	3.84	3.87	3.84	3.87			74.1	74.1	###
2012-Oct-30 Tue	3.87	3.87	3.8	3.82	4,899,842	###	###	###	0.3
2012-Oct-29 Mon	3.86	3.87	3.84	3.85			###	###	0.3
2012-Oct-26 Fri	###	###	###	###			18.6	18.6	0.0
2012-Oct-25 Thu	###	###	###	###			18.3	18.3	0.0
2012-Oct-24 Wed	###	###	###	###	3,061,680	0	###	###	0.0
2012-Oct-23 Tue	###	###	###	###	2,809,445	0	###	###	0.0
2012-Oct-22 Mon	3.89	3.89	3.85	3.86			21.4	21.4	0.3
2012-Oct-19 Fri	###	###	###	###			###	###	0.0
2012-Oct-18 Thu	###	###	###	###	3,079,078	0	23.3	23.3	0.0
2012-Oct-17 Wed	###	###	###	###			25.4	25.4	0.0
2012-Oct-16 Tue	###	###	###	###			74.2	74.2	0.0
2012-Oct-15 Mon	3.89	###	3.89	###			###	###	0.0
2012-Oct-12 Fri	###	###	###	###			23.4	23.4	0.0
2012-Oct-11 Thu	3.88	###	3.88	3.89	2,653,475	5,147,741	###	###	0.3
2012-Oct-10 Wed	###	###	3.86	###	4,062,258	7,840,157	69.1	69.1	0.0
2012-Oct-09 Tue	###	###	###	###	3,672,525	0	###	###	0.0
2012-Oct-08 Mon	###	###	###	4			###	###	0.3
2012-Oct-05 Fri	###	###	###	4	2,561,850	0	###	###	0.3
2012-Oct-04 Thu	4	###	###	###	6,617,043	0	###	###	0.0
2012-Oct-03 Wed	4	###	###	4			###	###	0.3
2012-Oct-02 Tue	3.88	###	3.88	###			###	###	0.0
2012-Oct-01 Mon	3.89	###	3.88	###	1,427,585	###	71.8	71.8	0.0
2012-Sep-28 Fri	3.85	3.86	3.83	3.85			66.2	66.2	0.3
2012-Sep-27 Thu	3.88	3.89	3.83	3.85	2,878,673	11,111,677	20.3	20.3	0.3
2012-Sep-26 Wed	3.85	###	3.84	3.89	4,599,422	###	###	###	0.3
2012-Sep-25 Tue	3.81	3.85	3.81	3.84	2,910,449	###	###	###	0.3
2012-Sep-24 Mon	3.77	3.79	3.76	3.76			###	###	0.3
2012-Sep-21 Fri	3.75	3.8	3.75	3.77			###	###	###
2012-Sep-20 Thu	3.73	3.76	3.71	3.75	3,324,871	###	###	###	0.3
2012-Sep-19 Wed	3.74	3.75	3.72	3.75	3,169,229	11,837,070	###	###	0.3
2012-Sep-18 Tue	3.73	3.74	3.7	3.71			25.2	25.2	###
2012-Sep-17 Mon	3.73	###	###	###	6,805,022	0	###	###	0.0
2012-Sep-14 Fri	3.78	3.79	3.74	3.76			###	###	0.3
2012-Sep-13 Thu	3.77	3.78	3.74	3.75			###	###	0.3
2012-Sep-12 Wed	3.78	3.8	3.76	3.8	2,020,053	###	###	###	###
2012-Sep-11 Tue	3.78	3.81	3.78	3.8			74.8	74.8	###
2012-Sep-10 Mon	3.8	3.83	3.78	3.79	4,287,141	16,312,571	30.1	30.1	###
2012-Sep-07 Fri	3.83	3.86	3.76	3.78			22.1	22.1	0.3
2012-Sep-06 Thu	3.8	3.8	3.73	3.8			###	###	###
2012-Sep-05 Wed	3.8	3.84	3.75	3.78			35.7	35.7	0.3
2012-Sep-04 Tue	3.74	3.74	###	3.71	5,873,946	10,984,279	29.9	29.9	###
2012-Sep-03 Mon	###	3.73	###	3.73			###	###	###
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	3.59	###			###	###	0.0
2012-Aug-28 Tue	3.59	###	3.58	3.59	1,016,526	1,819,581	74.9	74.9	###
2012-Aug-27 Mon	3.56	###	3.56	3.59	2,456,554	###	###	###	###
2012-Aug-24 Fri	3.52	3.545	3.51	3.53	1,578,541	###	###	###	0.3
2012-Aug-23 Thu	3.56	3.56	3.51	3.51	1,445,027	5,108,170	###	###	###
2012-Aug-22 Wed	3.58	###	3.55	3.56			29.2	29.2	0.3
2012-Aug-21 Tue	3.55	3.56	3.53	3.55	1,600,677	###	###	###	###
2012-Aug-20 Mon	3.55	3.56	3.53	3.54			28.4	28.4	0.3
2012-Aug-17 Fri	3.53	3.53	3.47	3.49			15.7	15.7	###
2012-Aug-16 Thu	3.5	3.53	3.49	3.51			71.5	71.5	###
2012-Aug-15 Wed	3.48	3.49	3.45	3.46	5,318,858	###	29.7	29.7	0.2
2012-Aug-14 Tue	3.46	3.5	3.45	3.46			73.3	73.3	0.2
2012-Aug-13 Mon	###	3.43	###	3.41	13,650,944	###	###	###	###
2012-Aug-10 Fri	###	3.41	###	###	6,730,885	11,476,158	###	###	0.0
2012-Aug-09 Thu	###	3.42	###	3.4	7,455,588	12,749,055	74.7	74.7	0.2
2012-Aug-08 Wed	3.42	3.44	3.41	3.42	11,203,343	38,371,449	###	###	0.2
2012-Aug-07 Tue	###	3.42	###	3.4	9,524,629	###	77.4	77.4	0.2
2012-Aug-06 Mon	###	3.43	###	3.41	6,802,648	11,666,541	83.9	83.9	###
2012-Aug-03 Fri	###	###	3.21	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###			24.6	24.6	0.0
2012-Aug-01 Wed	###	###	###	###	2,871,256	0	###	###	0.0
2012-Jul-30 Mon	###	###	###	###	2,591,886	0	###	###	0.0
2012-Jul-27 Fri	###	###	###	###	4,420,579	0	67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###	4,689,928	0	21.9	21.9	0.0
2012-Jul-25 Wed	###	3	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	3			###	###	0.2
2012-Jul-23 Mon	###	###	3	###	2,076,725	3,115,087	41.3	41.3	0.0
2012-Jul-20 Fri	###	###	###	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	4,235,242	0	35.4	35.4	0.0
2012-Jul-17 Tue	###	###	###	###	3,049,351	0	23.1	23.1	0.0
2012-Jul-13 Fri	###	###	###	###	4,446,525	0	68.0	68.0	0.0
2012-Jul-12 Thu	###	3.075	###	###	1,795,576	###	###	###	0.0
2012-Jul-11 Wed	###	###	###	###	2,392,881	0	###	###	0.0
2012-Jul-10 Tue	###	###	###	###			83.5	83.5	0.0
2012-Jul-09 Mon	3	###	3	###	1,419,454	2,129,181	87.0	87.0	0.0
2012-Jul-06 Fri	3	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###			###	###	0.0
2012-Jul-04 Wed	###	###	2.975	###			11.9	11.9	0.0
2012-Jul-03 Tue	###	###	###	###	4,047,940	0	28.6	28.6	0.0
2012-Jul-02 Mon	###	###	###	###	5,271,823	0	20.5	20.5	0.0
2012-Jun-29 Fri	###	###	###	###	9,092,143	0	###	###	0.0
2012-Jun-28 Thu	###	###	###	###	4,719,022	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	###	4,771,975	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###	6,373,456	0	80.8	80.8	0.0
2012-Jun-22 Fri	###	###	###	###			###	###	0.0
2012-Jun-21 Thu	###	###	###	###			###	###	0.0
2012-Jun-20 Wed	###	3.2	###	###			###	###	0.0
2012-Jun-19 Tue	###	###	###	###			25.8	25.8	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	###	###	###	###			22.8	22.8	0.0
2012-Jun-14 Thu	3.22	3.22	###	###			###	###	0.0
2012-Jun-13 Wed	3.24	3.26	3.21	3.23			###	###	###
2012-Jun-12 Tue	###	3.22	###	###	6,436,945	10,363,481	33.4	33.4	0.0
2012-Jun-08 Fri	3.24	3.24	###	###			28.2	28.2	0.0
2012-Jun-07 Thu	3.23	3.24	3.2	3.22	2,091,588	###	31.5	31.5	0.2
2012-Jun-06 Wed	###	3.2	###	###			70.2	70.2	0.0
2012-Jun-05 Tue	###	###	###	###	3,948,974	0	###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	3.22	###	###			18.1	18.1	0.0
2012-May-30 Wed	###	###	###	###	4,627,655	0	76.4	76.4	0.0
2012-May-29 Tue	###	###	###	###	3,353,142	0	###	###	0.0
2012-May-28 Mon	3.28	3.28	###	###			###	###	0.0
2012-May-25 Fri	3.29	###	3.23	3.25			###	###	0.2
2012-May-24 Thu	3.29	3.29	3.24	3.25	7,644,682	24,959,886	24.5	24.5	0.2
2012-May-23 Wed	3.25	3.29	3.25	3.25			###	###	0.2
2012-May-22 Tue	3.23	3.26	3.22	3.24			###	###	###
2012-May-21 Mon	3.28	3.29	3.2	3.21			17.1	17.1	###
2012-May-18 Fri	###	###	###	3.26			###	###	0.2
2012-May-17 Thu	###	###	3.29	3.29	9,989,421	###	###	###	###
2012-May-16 Wed	3.42	3.42	###	###			###	###	0.0
2012-May-15 Tue	###	3.44	###	3.43			90.7	90.7	0.2
2012-May-14 Mon	###	###	###	###			32.0	32.0	0.0
2012-May-11 Fri	###	3.41	###	###	4,542,956	###	24.1	24.1	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	3.29	###	3.28	3.29	6,152,177	10,089,570	###	###	###
2012-May-08 Tue	###	###	3.26	3.27	8,770,677	###	###	###	###
2012-May-07 Mon	3.29	###	3.26	3.27	8,285,088	###	###	###	###
2012-May-04 Fri	###	###	3.26	3.28			###	###	0.2
2012-May-03 Thu	###	###	###	###	4,577,382	0	###	###	0.0
2012-May-02 Wed	###	###	###	###	1,922,525	0	72.9	72.9	0.0
2012-May-01 Tue	3.27	###	3.25	3.28	3,993,489	###	###	###	0.2
2012-Apr-30 Mon	3.26	3.28	3.24	3.27	3,654,949	###	71.6	71.6	###
2012-Apr-27 Fri	3.23	3.27	3.2	3.26			81.2	81.2	0.2
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	###	3	3,971,529	0	81.9	81.9	0.2
2012-Apr-23 Mon	###	###	###	###	2,809,852	0	###	###	0.0
2012-Apr-20 Fri	###	###	2.88	###	3,701,828	###	80.1	80.1	0.0
2012-Apr-19 Thu	###	###	###	###			72.0	72.0	0.0
2012-Apr-18 Wed	###	###	###	###	3,172,422	0	###	###	0.0
2012-Apr-17 Tue	###	###	###	###	4,577,580	0	80.7	80.7	0.0
2012-Apr-16 Mon	###	###	###	###			79.3	79.3	0.0
2012-Apr-13 Fri	###	3	###	###			73.8	73.8	0.0
2012-Apr-12 Thu	###	###	###	###	2,826,720	0	###	###	0.0
2012-Apr-11 Wed	2.89	###	2.89	###			88.3	88.3	0.0
2012-Apr-10 Tue	###	###	###	###	2,968,356	0	86.7	86.7	0.0
2012-Apr-05 Thu	###	###	###	###			69.9	69.9	0.0
2012-Apr-04 Wed	###	###	###	###	2,415,025	0	80.0	80.0	0.0
2012-Apr-03 Tue	###	###	###	3	3,119,588	0	###	###	0.2
2012-Apr-02 Mon	3	3	###	###			###	###	0.0
2012-Mar-30 Fri	###	###	###	3	3,970,224	0	75.0	75.0	0.2
2012-Mar-29 Thu	###	3	###	###			31.8	31.8	0.0
2012-Mar-28 Wed	###	###	3	###			65.3	65.3	0.0
2012-Mar-27 Tue	###	###	###	###			###	###	0.0
2012-Mar-26 Mon	###	###	###	###	1,643,922	0	71.6	71.6	0.0
2012-Mar-23 Fri	###	###	###	###	3,307,642	0	70.0	70.0	0.0
2012-Mar-22 Thu	###	###	###	###	4,075,079	0	69.6	69.6	0.0
2012-Mar-21 Wed	###	###	###	###	3,529,726	0	82.8	82.8	0.0
2012-Mar-20 Tue	###	3.045	###	###	2,882,046	###	###	###	0.0
2012-Mar-19 Mon	###	###	###	###	6,072,649	0	###	###	0.0
2012-Mar-16 Fri	3	###	###	3	13,768,758	0	###	###	0.2
2012-Mar-15 Thu	###	###	###	###	8,687,657	0	24.3	24.3	0.0
2012-Mar-14 Wed	###	###	###	###	5,090,849	0	###	###	0.0
2012-Mar-13 Tue	2.87	2.89	2.855	2.88			67.5	67.5	0.2
2012-Mar-12 Mon	2.81	2.875	2.81	2.85			84.0	84.0	###
2012-Mar-09 Fri	2.81	2.84	2.78	2.8	4,089,550	###	24.7	24.7	0.2
2012-Mar-08 Thu	2.76	2.8	2.74	2.79	6,456,887	17,885,576	77.5	77.5	###
2012-Mar-07 Wed	2.77	2.81	2.75	2.79			###	###	###
2012-Mar-06 Tue	2.81	2.81	2.78	2.79	7,322,722	###	###	###	###
2012-Mar-05 Mon	2.79	2.83	2.78	2.82	1,706,423	###	###	###	###
2012-Mar-02 Fri	2.76	2.78	2.74	2.76	1,396,841	3,855,281	70.5	70.5	0.2
2012-Mar-01 Thu	2.72	2.76	2.72	2.75			80.1	80.1	###
2012-Feb-29 Wed	2.75	2.76	2.71	2.76			65.7	65.7	0.2
2012-Feb-28 Tue	2.76	2.76	2.73	2.74	2,241,147	6,151,948	###	###	0.2
2012-Feb-27 Mon	2.77	2.78	2.74	2.75			30.1	30.1	###
2012-Feb-24 Fri	2.74	2.74	###	2.7			15.7	15.7	0.2
2012-Feb-23 Thu	2.74	2.76	###	2.71			23.1	23.1	###
2012-Feb-22 Wed	###	2.75	###	2.73	1,421,278	1,954,257	###	###	###
2012-Feb-21 Tue	2.71	2.75	2.71	2.73			###	###	###
2012-Feb-20 Mon	2.77	2.77	2.73	2.74			20.6	20.6	0.2
2012-Feb-17 Fri	2.75	2.75	2.71	2.72			###	###	0.2
2012-Feb-16 Thu	2.74	2.75	2.71	2.73	3,012,647	8,224,526	###	###	###
2012-Feb-15 Wed	2.73	2.75	2.72	2.74	1,387,220	3,794,046	74.2	74.2	0.2
2012-Feb-14 Tue	2.75	2.77	2.75	2.76			78.7	78.7	0.2
2012-Feb-13 Mon	2.79	2.79	2.76	2.79	1,747,977	###	68.2	68.2	###
2012-Feb-10 Fri	2.77	2.8	###	2.79	2,152,477	###	###	###	###
2012-Feb-09 Thu	2.75	2.77	2.74	2.74	1,668,222	4,595,951	###	###	0.2
2012-Feb-08 Wed	2.75	2.77	2.72	2.73			###	###	###
2012-Feb-07 Tue	2.74	2.76	###	2.73	7,723,622	###	###	###	###
2012-Feb-06 Mon	2.73	2.78	2.73	2.76	4,755,328	13,100,928	80.3	80.3	0.2
2012-Feb-03 Fri	2.7	2.71	2.7	2.71			###	###	###
2012-Feb-02 Thu	2.73	2.74	###	2.71	2,476,279	###	###	###	###
2012-Feb-01 Wed	2.7	2.73	###	2.7	3,154,748	###	###	###	0.2
2012-Jan-31 Tue	2.73	2.76	2.72	2.74	4,859,240	###	74.1	74.1	0.2
2012-Jan-30 Mon	2.79	2.83	2.75	2.79			###	###	###
2012-Jan-27 Fri	###	2.81	###	2.73	7,554,842	10,614,553	###	###	###
2012-Jan-25 Wed	2.56	2.57	2.53	2.54	4,463,759	11,382,585	22.8	22.8	###
2012-Jan-24 Tue	2.53	2.54	2.5	2.52			###	###	###
2012-Jan-23 Mon	2.49	2.5	2.47	2.49	948,273	2,356,458	###	###	0.2
2012-Jan-20 Fri	2.55	2.55	2.49	2.5			###	###	0.2
2012-Jan-19 Thu	2.5	2.53	2.47	2.48	3,572,187	###	30.4	30.4	0.2
2012-Jan-18 Wed	2.5	2.51	2.48	2.5	3,587,359	###	69.9	69.9	0.2
2012-Jan-17 Tue	2.5	2.55	2.48	2.55			###	###	0.2
2012-Jan-16 Mon	2.47	2.51	2.47	2.49	2,571,574	###	###	###	0.2
2012-Jan-13 Fri	2.53	2.545	2.51	2.52	4,907,155	###	26.2	26.2	###
2012-Jan-12 Thu	2.54	2.57	2.53	2.55			74.6	74.6	0.2
2012-Jan-11 Wed	2.52	2.56	2.52	2.55	3,428,559	###	###	###	0.2
2012-Jan-10 Tue	2.43	2.48	2.42	2.46			76.9	76.9	0.2
2012-Jan-09 Mon	2.49	2.49	2.45	2.47	1,398,775	3,454,974	30.9	30.9	###
2012-Jan-06 Fri	2.41	2.47	2.4	2.45	3,181,840	7,747,780	86.3	86.3	0.2
2012-Jan-05 Thu	2.41	2.42	###	2.41			73.4	73.4	0.2
2012-Jan-04 Wed	2.47	2.49	2.47	2.48			65.3	65.3	0.2
2012-Jan-03 Tue	2.49	2.52	2.47	2.5	714,153	###	71.4	71.4	0.2
2011-Dec-30 Fri	2.48	2.51	2.47	2.47			###	###	###
2011-Dec-29 Thu	2.46	2.48	2.45	2.45			27.3	27.3	0.2
2011-Dec-28 Wed	2.5	2.51	2.46	2.5	1,172,927	2,914,723	###	###	0.2
2011-Dec-23 Fri	2.52	2.53	2.49	2.51			###	###	###
2011-Dec-22 Thu	2.48	2.51	2.47	2.48			77.7	77.7	0.2
2011-Dec-21 Wed	2.55	2.56	2.51	2.54	5,260,080	###	###	###	###
2011-Dec-20 Tue	2.45	2.48	2.44	2.46	4,514,620	###	###	###	0.2
2011-Dec-19 Mon	2.47	2.48	2.43	2.46	6,384,750	###	56.4	56.4	0.2
2011-Dec-16 Fri	2.45	2.5	2.45	2.5			85.0	85.0	0.2
2011-Dec-15 Thu	###	2.45	###	2.42			###	###	0.2
2011-Dec-14 Wed	2.41	2.41	###	###	5,735,784	###	17.9	17.9	0.0
2011-Dec-13 Tue	2.46	2.47	2.43	2.44			28.2	28.2	0.2
2011-Dec-12 Mon	2.46	2.49	2.44	2.49	3,278,170	8,080,689	84.1	84.1	0.2
2011-Dec-09 Fri	2.46	2.48	2.425	2.47	2,953,779	7,244,142	###	###	###
2011-Dec-08 Thu	2.47	###	2.45	2.48	2,801,025	3,431,255	74.9	74.9	0.2
2011-Dec-07 Wed	2.48	2.53	2.48	2.5	2,928,226	###	75.8	75.8	0.2
2011-Dec-06 Tue	2.53	2.54	2.48	2.49	6,632,355	###	###	###	0.2
2011-Dec-05 Mon	2.54	2.55	2.52	2.53			###	###	###
2011-Dec-02 Fri	2.52	2.575	2.51	2.56			###	###	0.2
2011-Dec-01 Thu	2.49	2.55	2.48	2.55			88.0	88.0	0.2
2011-Nov-30 Wed	2.5	2.56	2.485	2.56			86.4	86.4	0.2
2011-Nov-29 Tue	2.58	###	2.58	2.59	3,209,245	4,139,926	###	###	0.2
2011-Nov-28 Mon	2.58	2.59	2.55	2.57	1,845,741	4,743,554	25.0	25.0	###
2011-Nov-25 Fri	2.56	2.59	2.54	2.55			36.8	36.8	0.2
2011-Nov-24 Thu	2.58	###	2.57	2.57			###	###	###
2011-Nov-23 Wed	###	###	2.55	###	2,955,727	3,768,551	83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	2.585	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###			83.9	83.9	0.0
2011-Nov-17 Thu	2.73	2.76	2.72	2.73	3,542,729	9,707,077	###	###	###
2011-Nov-16 Wed	2.74	2.75	2.73	2.73	2,875,228	7,878,124	###	###	###
2011-Nov-15 Tue	2.74	2.78	2.73	2.74	6,684,480	18,415,742	72.4	72.4	0.2
2011-Nov-14 Mon	2.77	2.77	2.72	2.74	4,795,884	###	28.3	28.3	0.2
2011-Nov-11 Fri	2.74	2.76	2.72	2.75			###	###	###
2011-Nov-10 Thu	2.75	###	###	2.75	3,418,359	0	66.9	66.9	###
2011-Nov-09 Wed	2.84	2.86	2.82	2.82	2,967,451	###	24.6	24.6	###
2011-Nov-08 Tue	2.84	2.85	2.81	2.82			###	###	###
2011-Nov-07 Mon	2.81	2.82	2.775	2.81	2,757,429	###	###	###	###
2011-Nov-04 Fri	2.76	2.8	2.76	2.8			79.8	79.8	0.2
2011-Nov-03 Thu	2.72	2.74	2.7	2.72	3,730,450	10,146,824	80.6	80.6	0.2
2011-Nov-02 Wed	###	2.7	###	###	2,566,882	###	###	###	0.0
2011-Nov-01 Tue	###	2.7	###	###	1,762,984	2,380,028	33.5	33.5	0.0
2011-Oct-31 Mon	2.71	2.73	###	2.71	6,132,120	8,370,343	76.9	76.9	###
2011-Oct-28 Fri	###	###	###	###	8,181,355	0	###	###	0.0
2011-Oct-27 Thu	###	###	2.58	2.59	7,423,986	9,576,941	14.7	14.7	0.2
2011-Oct-26 Wed	2.59	###	2.5	###	25,091,840	###	###	###	0.0
2011-Oct-25 Tue	###	2.72	2.56	###			26.7	26.7	0.0
2011-Oct-24 Mon	###	###	###	3			###	###	0.2
2011-Oct-21 Fri	###	###	###	###			72.2	72.2	0.0
2011-Oct-20 Thu	###	###	###	###	8,933,246	0	###	###	0.0
2011-Oct-19 Wed	###	###	###	###	4,244,626	0	###	###	0.0
2011-Oct-18 Tue	###	###	2.89	###	6,718,681	###	###	###	0.0
2011-Oct-17 Mon	###	###	###	###	2,072,976	0	66.2	66.2	0.0
2011-Oct-14 Fri	###	3	###	###			###	###	0.0
2011-Oct-13 Thu	###	###	2.975	3	5,833,324	###	74.0	74.0	0.2
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	3	###	###	3			###	###	0.2
2011-Oct-10 Mon	###	###	###	###	9,735,275	0	###	###	0.0
2011-Oct-07 Fri	###	###	###	###	6,228,577	0	70.1	70.1	0.0
2011-Oct-06 Thu	###	###	###	###	6,220,080	0	58.1	58.1	0.0
2011-Oct-05 Wed	2.89	###	2.88	###	2,947,373	###	82.5	82.5	0.0
2011-Oct-04 Tue	2.85	###	2.81	###			84.7	84.7	0.0
2011-Oct-03 Mon	###	###	###	###			87.2	87.2	0.0
2011-Sep-30 Fri	###	###	###	###			###	###	0.0
2011-Sep-29 Thu	###	2.955	###	###	2,705,249	###	72.7	72.7	0.0
2011-Sep-28 Wed	###	###	###	###	1,248,340	0	###	###	0.0
2011-Sep-27 Tue	###	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	2.945	2.89	2.89	4,999,986	14,587,459	###	###	###
2011-Sep-23 Fri	2.88	###	2.86	2.86	6,299,556	###	###	###	0.2
2011-Sep-22 Thu	2.82	###	2.82	###			92.4	92.4	0.0
2011-Sep-21 Wed	2.86	2.86	2.81	2.85			###	###	###
2011-Sep-20 Tue	2.85	2.88	2.82	2.82	2,790,845	###	###	###	###
2011-Sep-19 Mon	2.81	2.85	2.81	2.84			###	###	0.2
2011-Sep-16 Fri	2.84	2.85	2.81	2.83			###	###	0.2
2011-Sep-15 Thu	2.87	2.87	2.82	2.84			###	###	0.2
2011-Sep-14 Wed	2.83	2.86	2.8	2.81			48.3	48.3	###
2011-Sep-13 Tue	2.78	2.82	2.76	2.8	4,745,549	13,240,081	78.9	78.9	0.2
2011-Sep-12 Mon	2.74	2.77	2.73	2.74			###	###	0.2
2011-Sep-09 Fri	2.8	2.87	2.79	2.85			77.3	77.3	###
2011-Sep-08 Thu	2.84	2.89	2.84	2.86	4,564,152	###	77.8	77.8	0.2
2011-Sep-07 Wed	2.76	2.8	2.75	2.78			65.7	65.7	0.2
2011-Sep-06 Tue	2.76	2.81	2.75	2.76	9,955,271	27,675,653	76.5	76.5	0.2
2011-Sep-05 Mon	2.8	2.83	2.78	2.78	3,709,828	###	###	###	0.2
2011-Sep-02 Fri	###	###	2.84	2.85			###	###	###
2011-Sep-01 Thu	2.88	###	2.87	###	5,171,127	###	73.0	73.0	0.0
2011-Aug-31 Wed	2.86	2.87	2.82	2.84	4,631,423	###	###	###	0.2
2011-Aug-30 Tue	2.8	2.87	2.79	2.86			86.4	86.4	0.2
2011-Aug-29 Mon	2.79	2.82	2.77	2.81			###	###	###
2011-Aug-26 Fri	2.8	2.81	2.78	2.79			###	###	###
2011-Aug-25 Thu	2.82	2.84	2.79	2.8	4,671,384	13,149,945	29.2	29.2	0.2
2011-Aug-24 Wed	2.79	2.79	2.76	2.79	6,097,378	16,920,223	78.0	78.0	###
2011-Aug-23 Tue	2.7	2.76	2.7	2.75			72.7	72.7	###
2011-Aug-22 Mon	###	2.72	###	2.7	5,735,240	7,799,926	82.9	82.9	0.2
2011-Aug-19 Fri	###	2.7	###	###			###	###	0.0
2011-Aug-18 Thu	2.75	2.77	2.71	2.75			81.6	81.6	###
2011-Aug-17 Wed	2.8	2.83	2.77	2.81			###	###	###
2011-Aug-16 Tue	2.79	2.82	2.77	2.8	7,697,778	21,515,289	###	###	0.2
2011-Aug-15 Mon	2.76	2.83	2.76	2.82			###	###	###
2011-Aug-12 Fri	2.72	2.75	2.7	2.74			###	###	0.2
2011-Aug-11 Thu	###	###	###	###			61.2	61.2	0.0
2011-Aug-10 Wed	###	###	2.59	###	11,810,650	###	###	###	0.0
2011-Aug-09 Tue	2.55	###	2.49	###	8,929,784	11,117,581	56.0	56.0	0.0
2011-Aug-08 Mon	###	2.7	###	###			79.7	79.7	0.0
2011-Aug-05 Fri	###	2.74	###	###			###	###	0.0
2011-Aug-04 Thu	2.71	2.74	2.7	2.72			85.1	85.1	0.2
2011-Aug-03 Wed	###	2.73	###	2.7	3,632,878	4,958,878	###	###	0.2
2011-Aug-02 Tue	2.73	2.75	2.7	2.72			###	###	0.2
2011-Aug-01 Mon	2.75	2.79	2.73	2.75	5,417,453	14,952,170	###	###	###
2011-Jul-29 Fri	2.77	2.79	2.73	2.73	5,098,029	###	###	###	###
2011-Jul-28 Thu	2.78	2.8	2.75	2.76	5,244,480	###	32.2	32.2	0.2
2011-Jul-27 Wed	2.84	2.89	2.83	2.85			###	###	###
2011-Jul-26 Tue	###	###	2.89	###	4,500,521	6,503,252	20.2	20.2	0.0
2011-Jul-25 Mon	###	###	###	###			85.4	85.4	0.0
2011-Jul-22 Fri	###	###	###	###	3,695,453	0	16.0	16.0	0.0
2011-Jul-21 Thu	###	###	###	###	7,422,584	0	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	###	3	###	3,690,245	###	###	###	0.0
2011-Jul-18 Mon	###	###	###	###	4,824,322	0	29.4	29.4	0.0
2011-Jul-15 Fri	###	###	###	###			77.1	77.1	0.0
2011-Jul-14 Thu	###	###	###	###	6,796,789	0	###	###	0.0
2011-Jul-13 Wed	2.85	###	2.85	###	15,051,421	21,448,274	###	###	0.0
2011-Jul-12 Tue	2.84	2.87	2.81	2.83	3,311,924	###	###	###	0.2
2011-Jul-11 Mon	2.85	2.87	2.82	2.84	4,214,277	###	36.4	36.4	0.2
2011-Jul-08 Fri	2.87	2.87	2.84	2.85	4,765,152	###	20.6	20.6	###
2011-Jul-07 Thu	2.87	2.89	2.86	2.86	2,584,945	###	###	###	0.2
2011-Jul-06 Wed	2.87	###	2.86	2.89	4,150,787	5,935,625	71.2	71.2	###
2011-Jul-05 Tue	###	###	2.88	2.88			###	###	0.2
2011-Jul-04 Mon	###	###	2.87	###	1,853,442	2,659,689	70.4	70.4	0.0
2011-Jul-01 Fri	###	###	2.86	2.88			22.1	22.1	0.2
2011-Jun-30 Thu	2.88	2.89	2.86	2.87			22.9	22.9	###
2011-Jun-29 Wed	2.88	2.89	2.85	2.86	8,468,729	24,305,252	26.3	26.3	0.2
2011-Jun-28 Tue	2.87	2.89	2.84	2.84	7,469,849	###	###	###	0.2
2011-Jun-27 Mon	2.84	2.88	2.83	2.85	1,785,372	###	83.6	83.6	###
2011-Jun-24 Fri	2.89	###	2.87	###	2,326,820	3,338,986	71.0	71.0	0.0
2011-Jun-23 Thu	###	###	2.86	2.88			###	###	0.2
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###			78.3	78.3	0.0
2011-Jun-20 Mon	###	3	###	###	6,402,881	9,604,321	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	5,789,254	0	###	###	0.0
2011-Jun-16 Thu	2.87	2.88	2.84	2.87	4,782,383	###	83.5	83.5	###
2011-Jun-15 Wed	2.89	###	2.89	###			###	###	0.0
2011-Jun-14 Tue	###	###	2.87	2.87			28.1	28.1	###
2011-Jun-10 Fri	###	###	###	###			28.7	28.7	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	2.88	###	2.87	###			83.2	83.2	0.0
2011-Jun-07 Tue	###	###	2.87	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	###	###	###	3,850,483	0	###	###	0.0
2011-Jun-03 Fri	###	3	###	###			###	###	0.0
2011-Jun-02 Thu	###	3	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	3			###	###	0.2
2011-May-31 Tue	###	###	3	###	3,580,744	###	22.8	22.8	0.0
2011-May-30 Mon	3	###	###	###	4,365,153	0	74.5	74.5	0.0
2011-May-27 Fri	3	###	###	###			###	###	0.0
2011-May-26 Thu	###	###	###	###			74.7	74.7	0.0
2011-May-25 Wed	###	3	###	###			43.3	43.3	0.0
2011-May-24 Tue	###	###	###	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	5,332,225	0	###	###	0.0
2011-May-20 Fri	###	3	###	###	3,381,584	5,072,376	72.6	72.6	0.0
2011-May-19 Thu	###	3	###	###	5,360,083	8,040,124	###	###	0.0
2011-May-18 Wed	###	3	###	###			74.0	74.0	0.0
2011-May-17 Tue	###	3	###	###			###	###	0.0
2011-May-16 Mon	###	###	###	###			78.4	78.4	0.0
2011-May-13 Fri	3	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	3			###	###	0.2
2011-May-11 Wed	###	###	###	###	3,114,759	0	###	###	0.0
2011-May-10 Tue	###	3	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	###	###	###	8,574,056	0	###	###	0.0
2011-May-05 Thu	###	###	###	###			23.3	23.3	0.0
2011-May-04 Wed	###	###	###	###			38.1	38.1	0.0
2011-May-03 Tue	###	###	###	###	3,606,379	0	78.4	78.4	0.0
2011-May-02 Mon	###	###	2.89	###			###	###	0.0
2011-Apr-29 Fri	###	3	2.88	###	9,637,954	28,335,584	85.9	85.9	0.0
2011-Apr-28 Thu	###	###	###	###	4,076,083	0	40.3	40.3	0.0
2011-Apr-27 Wed	###	###	###	###	9,360,978	0	47.6	47.6	0.0
2011-Apr-21 Thu	###	###	###	###	2,390,657	0	###	###	0.0
2011-Apr-20 Wed	###	###	###	###	4,269,474	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			###	###	0.0
2011-Apr-18 Mon	###	###	###	###	5,539,926	0	###	###	0.0
2011-Apr-15 Fri	###	###	###	###	2,802,640	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	4,970,729	0	34.6	34.6	0.0
2011-Apr-13 Wed	###	###	###	###	15,441,720	0	###	###	0.0
2011-Apr-12 Tue	###	3	###	3	10,026,685	15,040,027	87.3	87.3	0.2
2011-Apr-11 Mon	###	###	###	###	6,336,580	0	###	###	0.0
2011-Apr-08 Fri	###	###	###	###	6,801,771	0	25.5	25.5	0.0
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	3	###	###			###	###	0.0
2011-Apr-05 Tue	2.88	2.89	2.86	2.88			###	###	0.2
2011-Apr-04 Mon	2.89	2.89	2.85	2.88	13,769,141	###	###	###	0.2
2011-Apr-01 Fri	###	###	###	###			27.7	27.7	0.0
2011-Mar-31 Thu	###	###	2.88	###			66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	10,338,223	0	21.7	21.7	0.0
2011-Mar-29 Tue	###	###	###	###	5,143,746	0	###	###	0.0
2011-Mar-28 Mon	###	###	###	###			36.5	36.5	0.0
2011-Mar-25 Fri	###	###	2.88	###	14,991,621	###	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			64.5	64.5	0.0
2011-Mar-23 Wed	3	###	###	###	6,309,984	0	31.2	31.2	0.0
2011-Mar-22 Tue	###	###	###	###			76.5	76.5	0.0
2011-Mar-21 Mon	3	###	###	3	3,696,841	0	62.4	62.4	0.2
2011-Mar-18 Fri	###	###	###	###	13,590,884	0	16.8	16.8	0.0
2011-Mar-17 Thu	###	###	###	###	6,477,784	0	25.4	25.4	0.0
2011-Mar-16 Wed	3	###	3	###			49.0	49.0	0.0
2011-Mar-15 Tue	###	###	###	###	6,482,549	0	60.7	60.7	0.0
2011-Mar-14 Mon	###	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	###			###	###	0.0
2011-Mar-10 Thu	###	###	###	###	3,813,449	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	###			31.2	31.2	0.0
2011-Mar-08 Tue	###	###	###	###	4,030,121	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	5,450,941	0	43.0	43.0	0.0
2011-Mar-04 Fri	3.22	3.23	###	###	8,956,688	14,465,051	23.1	23.1	0.0
2011-Mar-03 Thu	###	###	###	###	2,902,556	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###	4,720,984	0	###	###	0.0
2011-Mar-01 Tue	###	###	###	###	5,720,841	0	###	###	0.0
2011-Feb-28 Mon	###	###	###	###	2,865,187	0	###	###	0.0
2011-Feb-25 Fri	###	###	###	###	7,853,422	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###	6,894,350	0	26.8	26.8	0.0
2011-Feb-23 Wed	###	3.2	###	###			69.4	69.4	0.0
2011-Feb-22 Tue	3.24	3.24	3.2	3.22	3,435,678	11,062,883	48.8	48.8	0.2
2011-Feb-21 Mon	3.25	3.26	3.21	3.22	1,730,884	###	###	###	0.2
2011-Feb-18 Fri	3.25	3.27	3.23	3.25	3,742,887	12,164,382	###	###	0.2
2011-Feb-17 Thu	3.27	3.28	3.25	3.25	7,129,276	23,277,086	###	###	0.2
2011-Feb-16 Wed	3.26	3.29	3.25	3.27			71.2	71.2	###
2011-Feb-15 Tue	3.25	3.25	3.21	3.24	5,661,725	18,287,371	33.7	33.7	###
2011-Feb-14 Mon	3.22	3.23	###	3.21	7,523,856	12,151,027	31.5	31.5	###
2011-Feb-11 Fri	3.24	3.25	3.2	3.2			24.9	24.9	0.2
2011-Feb-10 Thu	3.22	3.23	###	3.22			70.5	70.5	0.2
2011-Feb-09 Wed	3.2	3.21	###	3.2	4,148,285	###	###	###	0.2
2011-Feb-08 Tue	###	3.21	###	3.2			73.2	73.2	0.2
2011-Feb-07 Mon	###	###	###	###			25.6	25.6	0.0
2011-Feb-04 Fri	###	3.21	###	###	6,858,882	###	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	8,538,254	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	###	15,734,122	0	###	###	0.0
2011-Feb-01 Tue	###	###	###	###	11,459,956	0	70.2	70.2	0.0
2011-Jan-31 Mon	###	3.21	###	3.2			82.1	82.1	0.2
2011-Jan-28 Fri	3.2	3.22	###	###			48.9	48.9	0.0
2011-Jan-27 Thu	3.22	3.25	3.21	3.24	11,091,629	###	###	###	###
2011-Jan-25 Tue	3.27	3.27	3.24	3.24	9,946,043	###	27.1	27.1	###
2011-Jan-24 Mon	3.24	3.28	3.22	3.26	8,241,858	###	###	###	0.2
2011-Jan-21 Fri	3.28	3.28	3.24	3.26	7,322,976	###	###	###	0.2
2011-Jan-20 Thu	3.27	3.27	3.23	3.25			37.3	37.3	0.2
2011-Jan-19 Wed	###	###	3.28	###	8,096,571	13,278,376	###	###	0.0
2011-Jan-18 Tue	###	###	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	###	###	3,559,181	0	76.8	76.8	0.0
2011-Jan-14 Fri	###	###	###	###	3,502,247	0	###	###	0.0
2011-Jan-13 Thu	###	###	###	###	2,033,855	0	58.6	58.6	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	3.41	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	###	###			28.1	28.1	0.0
2011-Jan-07 Fri	3.47	3.49	3.44	3.45			###	###	###
2011-Jan-06 Thu	3.47	3.57	3.45	3.5	5,948,023	###	###	###	0.3
2011-Jan-05 Wed	3.5	3.54	3.5	3.52	2,114,845	7,444,254	###	###	###
2011-Jan-04 Tue	3.41	3.5	3.41	3.49			###	###	###
2010-Dec-31 Fri	3.5	3.54	3.49	3.49			###	###	###
2010-Dec-30 Thu	3.45	3.52	3.44	3.48			###	###	0.2
2010-Dec-29 Wed	3.54	3.54	3.51	3.51	1,133,283	3,994,822	###	###	###
2010-Dec-24 Fri	3.55	3.56	3.5	3.5			###	###	0.3
2010-Dec-23 Thu	3.58	3.59	3.57	3.58			65.0	65.0	0.3
2010-Dec-22 Wed	3.54	3.55	3.5	3.55			###	###	###
2010-Dec-21 Tue	3.59	3.59	3.55	3.56	1,877,843	###	27.7	27.7	0.3
2010-Dec-20 Mon	3.58	###	3.57	3.58	2,941,672	5,250,884	###	###	0.3
2010-Dec-17 Fri	3.55	3.55	3.49	3.5	2,751,451	###	22.0	22.0	0.3
2010-Dec-16 Thu	3.56	3.56	3.5	3.55	4,883,858	###	28.2	28.2	###
2010-Dec-15 Wed	3.46	3.54	3.46	3.51	8,017,971	###	###	###	###
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	5,928,479	0	###	###	0.0
2010-Dec-10 Fri	###	###	###	###	6,770,854	0	32.6	32.6	0.0
2010-Dec-09 Thu	###	3.42	###	###			66.4	66.4	0.0
2010-Dec-08 Wed	###	3.4	###	###			76.4	76.4	0.0
2010-Dec-07 Tue	###	###	###	###	9,095,024	0	25.6	25.6	0.0
2010-Dec-06 Mon	###	###	###	###	9,203,241	0	31.4	31.4	0.0
2010-Dec-03 Fri	3.46	3.46	3.4	3.45	3,487,643	###	###	###	###
2010-Dec-02 Thu	###	3.44	###	###	7,333,479	12,613,583	###	###	0.0
2010-Dec-01 Wed	###	###	3.29	###	5,482,881	###	80.5	80.5	0.0
2010-Nov-30 Tue	###	###	###	###			77.8	77.8	0.0
2010-Nov-29 Mon	###	###	###	###			79.4	79.4	0.0
2010-Nov-26 Fri	###	###	###	###			76.0	76.0	0.0
2010-Nov-25 Thu	3.27	###	3.27	###	3,038,676	###	###	###	0.0
2010-Nov-24 Wed	3.25	###	3.25	###	3,895,124	6,329,576	75.2	75.2	0.0
2010-Nov-23 Tue	3.26	3.29	3.23	3.28	7,014,184	###	###	###	0.2
2010-Nov-22 Mon	###	###	###	###	2,449,723	0	36.7	36.7	0.0
2010-Nov-19 Fri	###	###	3.28	###	2,155,752	###	73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	###			81.7	81.7	0.0
2010-Nov-16 Tue	3.4	3.41	###	3.4	4,318,745	###	73.4	73.4	0.2
2010-Nov-15 Mon	3.41	3.42	###	3.42	5,696,588	###	73.0	73.0	0.2
2010-Nov-12 Fri	###	3.41	###	###	5,292,871	9,024,345	73.8	73.8	0.0
2010-Nov-11 Thu	###	###	###	###	4,358,274	0	69.2	69.2	0.0
2010-Nov-10 Wed	3.28	###	3.28	###	7,312,482	11,992,470	###	###	0.0
2010-Nov-09 Tue	3.28	3.29	3.25	3.29			71.3	71.3	###
2010-Nov-08 Mon	3.27	###	3.27	3.29	2,791,723	###	###	###	###
2010-Nov-05 Fri	3.22	3.26	3.22	3.25	9,826,670	###	###	###	0.2
2010-Nov-04 Thu	###	3.23	###	3.2	8,715,728	###	69.4	69.4	0.2
2010-Nov-03 Wed	###	3.2	###	3.2	5,835,582	###	76.3	76.3	0.2
2010-Nov-02 Tue	###	3.21	###	###	13,873,024	###	18.5	18.5	0.0
2010-Nov-01 Mon	3.25	3.29	3.23	3.27			71.3	71.3	###
2010-Oct-29 Fri	3.46	3.51	###	3.41	16,741,829	###	###	###	###
2010-Oct-28 Thu	###	###	3.28	###			###	###	0.0
2010-Oct-27 Wed	3.21	###	3.21	###	9,926,147	###	89.2	89.2	0.0
2010-Oct-26 Tue	3.2	3.2	###	###			25.8	25.8	0.0
2010-Oct-25 Mon	###	3.23	###	3.2	2,786,723	4,500,557	59.9	59.9	0.2
2010-Oct-22 Fri	3.22	3.23	3.2	3.22	4,553,173	14,638,451	###	###	0.2
2010-Oct-21 Thu	###	3.2	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	3.21	3.24	###	3.23			###	###	###
2010-Oct-15 Fri	3.21	3.26	3.21	3.25	8,426,925	###	75.6	75.6	0.2
2010-Oct-14 Thu	###	3.22	###	3.2	8,616,742	13,872,954	###	###	0.2
2010-Oct-13 Wed	###	###	3.27	###	3,074,373	###	###	###	0.0
2010-Oct-12 Tue	3.28	###	3.27	3.29	3,358,145	###	###	###	###
2010-Oct-11 Mon	###	###	3.28	3.29	4,766,343	###	###	###	###
2010-Oct-08 Fri	###	###	###	###	5,723,546	0	###	###	0.0
2010-Oct-07 Thu	###	3.4	###	###			26.5	26.5	0.0
2010-Oct-06 Wed	3.42	3.45	###	3.45			###	###	###
2010-Oct-05 Tue	###	3.43	###	3.43			###	###	0.2
2010-Oct-04 Mon	3.4	3.42	###	3.41	1,187,251	###	###	###	###
2010-Oct-01 Fri	3.43	3.43	###	3.4	1,924,882	3,301,172	28.6	28.6	0.2
2010-Sep-30 Thu	###	3.42	###	###	8,920,680	###	81.5	81.5	0.0
2010-Sep-29 Wed	###	3.45	###	###	12,973,249	22,378,854	24.5	24.5	0.0
2010-Sep-28 Tue	3.42	3.43	3.4	3.42			###	###	0.2
2010-Sep-27 Mon	3.42	3.44	3.4	3.42			###	###	0.2
2010-Sep-24 Fri	3.42	3.45	3.41	3.43	3,020,470	###	###	###	0.2
2010-Sep-23 Thu	3.42	3.45	3.42	3.44	2,859,524	###	73.0	73.0	0.2
2010-Sep-22 Wed	3.42	3.45	3.4	3.42			###	###	0.2
2010-Sep-21 Tue	3.48	3.55	3.46	3.55	5,961,525	20,895,145	###	###	###
2010-Sep-20 Mon	3.53	3.55	3.5	3.53	894,979	###	###	###	0.3
2010-Sep-17 Fri	3.56	3.56	3.52	3.55			26.9	26.9	###
2010-Sep-16 Thu	3.55	3.59	3.54	3.54			40.5	40.5	0.3
2010-Sep-15 Wed	3.53	3.54	3.49	3.51	4,107,483	###	25.4	25.4	###
2010-Sep-14 Tue	3.52	3.56	3.52	3.53	2,712,255	9,601,382	###	###	0.3
2010-Sep-13 Mon	3.58	3.58	3.48	3.49	2,258,483	7,972,444	13.6	13.6	###
2010-Sep-10 Fri	3.54	3.54	3.48	3.49	3,057,041	###	###	###	###
2010-Sep-09 Thu	3.46	3.49	3.42	3.48	4,562,348	###	###	###	0.2
2010-Sep-08 Wed	3.52	3.55	3.47	3.48	2,195,227	7,705,246	###	###	0.2
2010-Sep-07 Tue	3.58	3.58	3.5	3.53			23.3	23.3	0.3
2010-Sep-06 Mon	3.56	3.59	3.52	3.57	7,006,556	###	65.3	65.3	0.3
2010-Sep-03 Fri	3.44	3.47	3.42	3.46			###	###	0.2
2010-Sep-02 Thu	3.43	3.44	3.4	3.43			71.8	71.8	0.2
2010-Sep-01 Wed	3.42	3.42	###	3.41	5,417,274	###	20.3	20.3	###
2010-Aug-31 Tue	3.4	3.41	###	###	4,449,873	###	###	###	0.0
2010-Aug-30 Mon	3.4	3.44	###	3.43	3,303,024	###	71.4	71.4	0.2
2010-Aug-27 Fri	###	3.41	###	###			22.7	22.7	0.0
2010-Aug-26 Thu	3.42	3.45	###	###	7,060,421	12,179,226	22.8	22.8	0.0
2010-Aug-25 Wed	3.43	3.47	3.4	3.41	8,657,557	###	34.5	34.5	###
2010-Aug-24 Tue	3.52	3.54	3.48	3.5	3,497,355	###	36.7	36.7	0.3
2010-Aug-23 Mon	3.52	3.56	3.51	3.54			###	###	0.3
2010-Aug-20 Fri	3.58	3.58	3.51	3.57			34.3	34.3	0.3
2010-Aug-19 Thu	3.55	###	3.53	###	6,601,821	###	###	###	0.0
2010-Aug-18 Wed	3.59	###	3.55	###			76.2	76.2	0.0
2010-Aug-17 Tue	3.51	3.52	3.48	3.51			###	###	###
2010-Aug-16 Mon	3.5	3.51	3.48	3.49	2,618,873	###	###	###	###
2010-Aug-13 Fri	3.43	3.53	###	3.53			81.9	81.9	0.3
2010-Aug-12 Thu	3.51	###	###	3.53	4,915,645	0	###	###	0.3
2010-Aug-11 Wed	###	###	###	###	6,134,576	0	87.6	87.6	0.0
2010-Aug-10 Tue	7.21	7.21	###	###			###	###	0.0
2010-Aug-09 Mon	###	7.22	###	###			68.0	68.0	0.0
2010-Aug-06 Fri	###	7.44	###	7.23	6,038,057	22,461,572	###	###	###
2010-Aug-05 Thu	7.51	7.52	###	###	2,267,453	8,525,623	###	###	0.0
2010-Aug-04 Wed	###	7.44	###	7.41	1,979,159	7,362,471	74.7	74.7	###
2010-Aug-03 Tue	###	###	###	###	2,464,781	0	71.1	71.1	0.0
2010-Aug-02 Mon	7.29	###	7.25	7.29	1,556,741	5,643,186	###	###	###
2010-Jul-30 Fri	###	7.25	###	7.24			###	###	0.5
2010-Jul-29 Thu	###	###	###	###			67.8	67.8	0.0
2010-Jul-28 Wed	###	7.23	###	7.2	3,258,445	11,779,278	71.9	71.9	0.5
2010-Jul-27 Tue	###	###	###	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	###	3,416,550	0	19.1	19.1	0.0
2010-Jul-23 Fri	7.24	7.27	7.22	7.24	2,104,842	15,249,580	###	###	0.5
2010-Jul-22 Thu	7.23	7.25	7.2	7.2			###	###	0.5
2010-Jul-21 Wed	###	###	7.24	###			22.6	22.6	0.0
2010-Jul-20 Tue	7.48	7.48	###	7.42			###	###	0.5
2010-Jul-19 Mon	###	###	7.56	7.58	3,074,421	###	###	###	###
2010-Jul-16 Fri	7.55	###	7.47	7.54	1,271,071	4,747,450	###	###	0.5
2010-Jul-15 Thu	###	###	7.49	7.52	1,493,523	5,593,243	22.4	22.4	0.5
2010-Jul-14 Wed	7.48	7.59	7.46	7.51			67.3	67.3	###
2010-Jul-13 Tue	7.43	7.46	###	7.42	1,228,251	4,581,376	###	###	0.5
2010-Jul-12 Mon	7.44	7.48	###	###			###	###	0.0
2010-Jul-09 Fri	7.4	7.44	###	7.41	1,693,777	6,300,850	65.5	65.5	###
2010-Jul-08 Thu	7.4	7.48	###	###	1,190,429	###	###	###	0.0
2010-Jul-07 Wed	###	7.4	7.27	###			###	###	0.0
2010-Jul-06 Tue	7.28	###	7.22	###	741,588	###	###	###	0.0
2010-Jul-05 Mon	7.25	7.54	7.25	###			81.6	81.6	0.0
2010-Jul-02 Fri	###	###	###	###	1,813,028	0	71.1	71.1	0.0
2010-Jul-01 Thu	7.21	7.23	###	###			###	###	0.0
2010-Jun-30 Wed	###	7.27	###	7.23	3,007,147	10,930,979	71.4	71.4	###
2010-Jun-29 Tue	###	###	###	###	2,547,544	0	83.4	83.4	0.0
2010-Jun-28 Mon	###	###	###	###			###	###	0.0
2010-Jun-25 Fri	###	###	###	###			75.7	75.7	0.0
2010-Jun-24 Thu	###	###	###	###	3,229,379	0	79.4	79.4	0.0
2010-Jun-23 Wed	7.24	7.27	###	7.25	1,448,951	###	###	###	0.5
2010-Jun-22 Tue	7.26	###	7.23	7.28	982,358	3,551,224	78.1	78.1	0.5
2010-Jun-21 Mon	7.24	###	7.21	###			###	###	0.0
2010-Jun-18 Fri	7.49	7.5	###	7.49			###	###	###
2010-Jun-17 Thu	###	###	7.42	7.56			###	###	0.5
2010-Jun-16 Wed	###	7.7	7.53	7.59	1,821,972	###	22.5	22.5	0.5
2010-Jun-15 Tue	7.53	###	7.46	###			###	###	0.0
2010-Jun-11 Fri	7.45	7.55	7.4	7.53			###	###	0.5
2010-Jun-10 Thu	7.55	7.55	7.45	7.49			###	###	###
2010-Jun-09 Wed	7.55	###	7.53	7.58			###	###	###
2010-Jun-08 Tue	###	7.73	7.52	7.58			###	###	###
2010-Jun-07 Mon	7.79	###	7.77	7.82	2,262,754	###	78.5	78.5	0.6
2010-Jun-04 Fri	7.77	7.84	7.74	7.83	2,170,547	###	###	###	###
2010-Jun-03 Thu	7.73	7.75	###	7.7			26.8	26.8	0.6
2010-Jun-02 Wed	###	###	7.58	###	1,863,885	7,064,124	###	###	0.0
2010-Jun-01 Tue	7.46	###	7.45	7.56			###	###	0.5
2010-May-31 Mon	7.46	7.55	7.46	7.5	4,220,179	31,672,443	###	###	0.5
2010-May-28 Fri	7.47	7.5	###	7.4	2,765,679	###	###	###	0.5
2010-May-27 Thu	7.4	7.47	###	7.44	4,458,150	###	###	###	###
2010-May-26 Wed	7.55	7.55	###	7.42			29.1	29.1	0.5
2010-May-25 Tue	7.5	7.56	###	###			38.2	38.2	0.0
2010-May-24 Mon	7.27	###	###	7.25			26.5	26.5	0.5
2010-May-21 Fri	7.56	###	###	###	7,411,449	0	16.6	16.6	0.0
2010-May-20 Thu	###	7.7	7.5	7.55			###	###	###
2010-May-19 Wed	###	7.7	7.55	###			###	###	0.0
2010-May-18 Tue	7.77	7.82	###	7.7			38.3	38.3	0.6
2010-May-17 Mon	###	7.78	###	7.73			###	###	0.6
2010-May-14 Fri	###	7.79	###	7.71			72.5	72.5	###
2010-May-13 Thu	###	7.71	###	###			###	###	0.0
2010-May-12 Wed	7.48	7.54	7.45	7.49			###	###	###
2010-May-11 Tue	###	7.47	7.28	###	2,367,086	17,457,259	###	###	0.0
2010-May-10 Mon	###	7.22	7	7.2	2,576,227	18,316,973	###	###	0.5
2010-May-07 Fri	###	7.42	7.21	7.29			###	###	###
2010-May-06 Thu	###	7.48	###	7.47	2,492,549	###	###	###	###
2010-May-05 Wed	###	7.52	###	7.47	1,636,879	###	74.3	74.3	###
2010-May-04 Tue	7.4	7.42	###	###			###	###	0.0
2010-May-03 Mon	7.4	7.52	###	###			###	###	0.0
2010-Apr-30 Fri	###	###	###	###	9,685,082	0	84.3	84.3	0.0
2010-Apr-29 Thu	###	6.77	###	###	1,342,740	4,545,174	81.2	81.2	0.0
2010-Apr-28 Wed	###	###	6.58	###			32.0	32.0	0.0
2010-Apr-27 Tue	6.82	6.83	6.74	6.74	1,685,685	11,437,372	29.7	29.7	###
2010-Apr-23 Fri	6.87	6.89	6.83	6.88			71.0	71.0	###
2010-Apr-22 Thu	6.86	###	6.82	6.88			###	###	###
2010-Apr-21 Wed	6.86	###	6.86	###	2,846,848	9,764,688	###	###	0.0
2010-Apr-20 Tue	6.73	6.79	6.71	6.75			###	###	0.5
2010-Apr-19 Mon	###	6.72	###	6.71			###	###	###
2010-Apr-16 Fri	###	6.71	###	###			###	###	0.0
2010-Apr-15 Thu	###	6.73	###	###	1,695,683	5,705,973	###	###	0.0
2010-Apr-14 Wed	###	6.72	###	###			68.6	68.6	0.0
2010-Apr-13 Tue	6.58	6.72	6.58	###	2,657,542	17,672,654	87.4	87.4	0.0
2010-Apr-12 Mon	###	###	6.56	###	1,952,972	6,405,748	68.9	68.9	0.0
2010-Apr-09 Fri	###	###	6.56	###			68.9	68.9	0.0
2010-Apr-08 Thu	6.76	6.8	6.72	6.75			34.5	34.5	0.5
2010-Apr-07 Wed	6.85	6.87	6.77	6.85			###	###	###
2010-Apr-06 Tue	###	###	###	###			67.7	67.7	0.0
2010-Apr-01 Thu	###	###	###	###	1,454,378	0	25.5	25.5	0.0
2010-Mar-31 Wed	###	###	6.88	7	870,457	2,994,372	76.8	76.8	0.5
2010-Mar-30 Tue	###	###	6.85	###			###	###	0.0
2010-Mar-29 Mon	###	###	6.89	###			###	###	0.0
2010-Mar-26 Fri	###	###	6.88	###			###	###	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	6.83	###	6.82	6.87			79.2	79.2	###
2010-Mar-23 Tue	6.83	6.83	6.76	6.81			###	###	###
2010-Mar-22 Mon	6.75	6.83	6.74	6.75			74.6	74.6	0.5
2010-Mar-19 Fri	6.77	6.81	###	6.71			22.4	22.4	###
2010-Mar-18 Thu	###	6.73	###	6.73	1,224,872	###	77.1	77.1	###
2010-Mar-17 Wed	###	6.71	###	6.7			###	###	0.5
2010-Mar-16 Tue	###	6.71	###	###			74.3	74.3	0.0
2010-Mar-15 Mon	###	###	###	###			38.6	38.6	0.0
2010-Mar-12 Fri	###	###	6.59	###	1,442,541	4,753,172	30.0	30.0	0.0
2010-Mar-11 Thu	###	###	6.56	###			75.8	75.8	0.0
2010-Mar-10 Wed	6.5	6.57	6.49	6.54	2,555,842	16,689,648	###	###	0.5
2010-Mar-09 Tue	6.5	###	6.48	6.54			###	###	0.5
2010-Mar-08 Mon	6.57	6.59	6.46	6.5			24.4	24.4	0.5
2010-Mar-05 Fri	6.58	###	6.55	6.57	1,691,820	###	29.3	29.3	###
2010-Mar-04 Thu	6.56	6.58	6.51	6.52			29.8	29.8	0.5
2010-Mar-03 Wed	6.5	6.59	6.48	6.57			###	###	###
2010-Mar-02 Tue	6.43	6.54	6.43	6.49	1,024,642	###	###	###	###
2010-Mar-01 Mon	###	6.45	###	6.42	1,928,073	###	73.7	73.7	0.5
2010-Feb-26 Fri	6.44	6.48	###	6.43			37.0	37.0	###
2010-Feb-25 Thu	6.47	6.48	###	6.42			###	###	0.5
2010-Feb-24 Wed	###	6.46	###	6.43	1,894,670	6,119,784	80.4	80.4	###
2010-Feb-23 Tue	###	6.46	###	6.44			###	###	0.5
2010-Feb-22 Mon	6.44	6.46	###	###	1,580,576	###	###	###	0.0
2010-Feb-19 Fri	###	6.48	###	6.43	3,641,520	11,798,524	###	###	###
2010-Feb-18 Thu	###	###	###	6.28			83.5	83.5	0.4
2010-Feb-17 Wed	###	###	###	###	3,092,076	0	28.3	28.3	0.0
2010-Feb-16 Tue	###	###	6.23	6.28			###	###	0.4
2010-Feb-15 Mon	6.26	###	6.23	###	485,046	###	###	###	0.0
2010-Feb-12 Fri	###	###	###	###			###	###	0.0
2010-Feb-11 Thu	6.27	6.28	###	###			###	###	0.0
2010-Feb-10 Wed	6.21	6.24	###	6.24	1,686,259	5,261,128	77.3	77.3	0.4
2010-Feb-09 Tue	###	###	6.23	6.25			25.0	25.0	###
2010-Feb-08 Mon	###	6.45	6.24	###			75.2	75.2	0.0
2010-Feb-05 Fri	6.5	6.55	###	###			22.3	22.3	0.0
2010-Feb-04 Thu	5.87	###	5.85	###			86.7	86.7	0.0
2010-Feb-03 Wed	5.86	###	5.84	###			###	###	0.0
2010-Feb-02 Tue	5.77	5.88	5.72	5.86			71.4	71.4	0.4
2010-Feb-01 Mon	5.78	5.79	5.73	5.78			###	###	0.4
2010-Jan-29 Fri	5.8	5.84	5.77	5.79	1,193,382	6,927,582	###	###	###
2010-Jan-28 Thu	5.84	5.89	5.84	5.85	2,441,756	###	###	###	0.4
2010-Jan-27 Wed	###	###	5.85	5.87	4,174,055	###	42.8	42.8	###
2010-Jan-25 Mon	5.76	5.81	5.76	5.77			62.2	62.2	0.4
2010-Jan-22 Fri	###	5.82	###	5.81	2,424,156	###	85.4	85.4	###
2010-Jan-21 Thu	5.82	5.87	5.76	5.8	1,808,742	###	41.3	41.3	0.4
2010-Jan-20 Wed	5.7	5.82	5.7	5.81			87.2	87.2	###
2010-Jan-19 Tue	5.7	5.71	###	###	2,810,349	8,023,546	41.6	41.6	0.0
2010-Jan-18 Mon	###	5.72	###	###	756,744	2,164,287	76.7	76.7	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	3,089,688	0	###	###	0.0
2010-Jan-13 Wed	###	###	5.57	###			76.0	76.0	0.0
2010-Jan-12 Tue	###	5.74	###	5.7			###	###	0.4
2010-Jan-11 Mon	###	###	###	###	2,098,948	0	25.2	25.2	0.0
2010-Jan-08 Fri	5.7	5.77	###	5.75			74.8	74.8	###
2010-Jan-07 Thu	5.73	5.76	###	###	1,820,273	5,242,386	27.8	27.8	0.0
2010-Jan-06 Wed	5.55	###	5.52	###			73.1	73.1	0.0
2010-Jan-05 Tue	5.77	5.81	5.76	5.77			###	###	0.4
2010-Jan-04 Mon	5.87	###	5.82	5.88	740,956	2,156,181	###	###	0.4
2009-Dec-31 Thu	###	###	###	###	350,687	0	21.4	21.4	0.0
2009-Dec-30 Wed	###	###	###	###	86,925	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	###			###	###	0.0
2009-Dec-24 Thu	6	6	###	6	295,920	###	64.4	64.4	0.4
2009-Dec-23 Wed	###	###	###	###			77.4	77.4	0.0
2009-Dec-22 Tue	5.85	###	5.85	###			79.0	79.0	0.0
2009-Dec-21 Mon	5.77	5.81	5.7	5.8	671,383	###	76.1	76.1	0.4
2009-Dec-18 Fri	5.75	5.81	###	5.78			71.3	71.3	0.4
2009-Dec-17 Thu	5.8	5.89	5.76	5.83	1,638,682	9,545,322	###	###	###
2009-Dec-16 Wed	5.82	5.84	5.8	5.8			35.7	35.7	0.4
2009-Dec-15 Tue	5.78	5.85	5.76	5.8			70.6	70.6	0.4
2009-Dec-14 Mon	5.77	5.8	5.75	5.77	836,644	###	###	###	0.4
2009-Dec-11 Fri	5.79	5.79	5.74	5.77			30.2	30.2	0.4
2009-Dec-10 Thu	5.73	5.74	###	5.72	2,478,645	###	39.9	39.9	0.4
2009-Dec-09 Wed	5.73	5.76	###	5.76	2,763,654	7,959,323	74.4	74.4	###
2009-Dec-08 Tue	5.71	5.78	5.71	5.74	2,606,551	###	###	###	0.4
2009-Dec-07 Mon	###	5.79	###	5.76	2,833,478	###	84.3	84.3	###
2009-Dec-04 Fri	###	###	5.57	###			73.1	73.1	0.0
2009-Dec-03 Thu	5.59	5.7	5.58	###	1,618,787	9,129,958	###	###	0.0
2009-Dec-02 Wed	5.55	5.57	5.51	5.53	3,064,653	16,978,177	34.3	34.3	###
2009-Dec-01 Tue	5.49	5.55	5.48	5.52	741,173	###	72.6	72.6	0.4
2009-Nov-30 Mon	###	###	5.45	5.51			19.1	19.1	###
2009-Nov-27 Fri	###	###	5.51	###			###	###	0.0
2009-Nov-26 Thu	5.58	###	5.58	###			79.2	79.2	0.0
2009-Nov-25 Wed	5.49	5.58	5.49	5.56	2,835,322	###	80.0	80.0	0.4
2009-Nov-24 Tue	5.42	5.52	5.42	5.49	3,712,973	###	84.5	84.5	0.4
2009-Nov-23 Mon	5.52	5.52	5.42	5.42	1,360,479	7,441,820	###	###	0.4
2009-Nov-20 Fri	5.51	5.55	5.48	5.53	1,911,050	10,539,440	73.6	73.6	###
2009-Nov-19 Thu	5.49	5.53	5.48	5.51	4,891,678	26,928,687	###	###	###
2009-Nov-18 Wed	5.5	5.54	5.48	5.53	3,154,344	###	###	###	###
2009-Nov-17 Tue	5.48	5.49	5.43	5.48			79.8	79.8	###
2009-Nov-16 Mon	5.45	5.47	5.43	5.45			###	###	###
2009-Nov-13 Fri	###	5.45	###	###	6,027,858	###	###	###	0.0
2009-Nov-12 Thu	5.27	###	5.24	5.26	3,521,682	###	###	###	0.4
2009-Nov-11 Wed	5.28	###	5.25	5.25	4,918,488	###	32.1	32.1	0.4
2009-Nov-10 Tue	###	###	5.25	###			70.3	70.3	0.0
2009-Nov-09 Mon	5.2	###	###	###			81.4	81.4	0.0
2009-Nov-06 Fri	5.55	###	5.48	5.55			63.1	63.1	###
2009-Nov-05 Thu	5.41	5.45	###	5.4	2,236,682	6,094,958	###	###	0.4
2009-Nov-04 Wed	5.42	5.45	###	5.4	2,763,680	7,531,028	35.8	35.8	0.4
2009-Nov-03 Tue	5.48	5.49	5.45	5.46			34.7	34.7	###
2009-Nov-02 Mon	5.46	5.52	5.41	5.42			###	###	0.4
2009-Oct-30 Fri	5.43	5.49	###	5.45			###	###	###
2009-Oct-29 Thu	5.43	5.48	5.4	5.45			###	###	###
2009-Oct-28 Wed	5.41	5.5	5.29	5.49	6,648,626	###	###	###	0.4
2009-Oct-27 Tue	5.43	5.52	5.43	5.48	4,447,929	###	###	###	###
2009-Oct-26 Mon	###	5.46	###	5.41	2,456,588	6,706,485	###	###	###
2009-Oct-23 Fri	###	5.43	###	5.41	2,741,221	###	###	###	###
2009-Oct-22 Thu	###	5.41	###	###			38.7	38.7	0.0
2009-Oct-21 Wed	###	5.42	5.27	5.4			###	###	0.4
2009-Oct-20 Tue	###	###	5.26	###			###	###	0.0
2009-Oct-19 Mon	###	###	###	###			77.5	77.5	0.0
2009-Oct-16 Fri	5.26	###	5.26	###	3,601,376	###	###	###	0.0
2009-Oct-15 Thu	5.21	5.24	###	5.22	4,840,824	12,682,958	###	###	0.4
2009-Oct-14 Wed	5.26	5.29	5.23	5.27	5,111,584	###	###	###	###
2009-Oct-13 Tue	5.2	###	###	###	7,368,150	0	84.0	84.0	0.0
2009-Oct-12 Mon	###	###	###	###			78.7	78.7	0.0
2009-Oct-09 Fri	###	###	###	5			###	###	0.4
2009-Oct-07 Wed	###	###	###	5	3,693,950	0	69.0	69.0	0.4
2009-Oct-06 Tue	###	###	###	###	3,827,843	0	76.1	76.1	0.0
2009-Oct-05 Mon	###	###	###	###	1,231,883	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###			38.6	38.6	0.0
2009-Sep-30 Wed	###	5.23	###	###			71.7	71.7	0.0
2009-Sep-29 Tue	###	###	###	###			###	###	0.0
2009-Sep-28 Mon	###	###	###	###	2,255,670	0	###	###	0.0
2009-Sep-25 Fri	5.21	5.24	###	5.23	2,333,140	6,112,826	###	###	###
2009-Sep-24 Thu	5.21	5.25	5.21	5.25			75.7	75.7	0.4
2009-Sep-23 Wed	5.22	5.24	5.2	5.24	3,687,424	19,248,353	66.8	66.8	0.4
2009-Sep-22 Tue	5.27	###	5.25	###			75.6	75.6	0.0
2009-Sep-21 Mon	5.28	5.28	5.21	5.27			40.1	40.1	###
2009-Sep-18 Fri	5.22	5.23	###	5.2			31.7	31.7	###
2009-Sep-17 Thu	5.25	5.27	5.22	5.24			###	###	0.4
2009-Sep-16 Wed	###	###	5.29	###	1,854,582	###	###	###	0.0
2009-Sep-15 Tue	###	###	5.28	###	1,354,675	3,576,342	78.5	78.5	0.0
2009-Sep-14 Mon	###	###	5.25	###			###	###	0.0
2009-Sep-11 Fri	###	###	###	###	584,741	0	###	###	0.0
2009-Sep-10 Thu	###	###	###	###			###	###	0.0
2009-Sep-09 Wed	###	###	5.26	###	1,457,421	###	76.0	76.0	0.0
2009-Sep-08 Tue	###	5.44	###	5.41	1,520,842	###	###	###	###
2009-Sep-07 Mon	5.4	5.42	5.27	5.4			###	###	0.4
2009-Sep-04 Fri	5.43	5.49	5.4	5.4			###	###	0.4
2009-Sep-03 Thu	5.41	5.49	5.41	5.47			###	###	###
2009-Sep-02 Wed	5.45	5.55	5.45	5.49	2,538,522	13,961,871	72.6	72.6	0.4
2009-Sep-01 Tue	5.41	5.47	###	5.41	1,270,227	3,474,070	###	###	###
2009-Aug-31 Mon	5.53	5.55	5.44	5.44	520,055	###	###	###	0.4
2009-Aug-28 Fri	5.52	5.52	5.41	5.48	844,145	4,613,252	26.0	26.0	###
2009-Aug-27 Thu	5.49	5.56	5.46	5.47			35.2	35.2	###
2009-Aug-26 Wed	5.47	5.58	5.47	5.57	1,093,854	6,043,543	73.4	73.4	0.4
2009-Aug-25 Tue	5.48	5.48	###	5.44			###	###	0.4
2009-Aug-24 Mon	5.46	5.5	###	5.45			###	###	###
2009-Aug-21 Fri	5.4	5.44	###	###	1,025,873	2,790,374	###	###	0.0
2009-Aug-20 Thu	5.52	5.52	5.41	5.43	886,986	4,847,378	###	###	0.4
2009-Aug-19 Wed	5.48	5.48	###	###			26.4	26.4	0.0
2009-Aug-18 Tue	5.52	5.55	###	5.42			###	###	0.4
2009-Aug-17 Mon	5.48	###	5.48	5.56	1,904,085	###	###	###	0.4
2009-Aug-14 Fri	5.45	5.5	5.42	5.46	2,559,884	###	###	###	###
2009-Aug-13 Thu	5.47	5.56	5.47	5.53			65.5	65.5	###
2009-Aug-12 Wed	5.46	5.55	5.45	5.51			###	###	###
2009-Aug-11 Tue	###	5.46	###	5.44	1,329,770	3,630,272	###	###	0.4
2009-Aug-10 Mon	5.43	5.5	###	###	2,084,376	###	33.0	33.0	0.0
2009-Aug-07 Fri	###	###	###	5.25			###	###	0.4
2009-Aug-06 Thu	###	###	###	###	1,599,946	0	69.8	69.8	0.0
2009-Aug-05 Wed	###	###	###	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###			78.8	78.8	0.0
2009-Aug-03 Mon	###	###	4.88	###	1,471,578	3,590,650	66.6	66.6	0.0
2009-Jul-31 Fri	###	###	4.86	###			69.4	69.4	0.0
2009-Jul-30 Thu	###	###	###	###			66.1	66.1	0.0
2009-Jul-29 Wed	###	###	4.86	4.87	381,584	927,249	###	###	0.3
2009-Jul-28 Tue	###	###	4.88	4.88	1,065,875	###	###	###	0.3
2009-Jul-27 Mon	###	###	4.87	###			###	###	0.0
2009-Jul-24 Fri	4.85	4.87	4.82	4.83			###	###	0.3
2009-Jul-23 Thu	4.86	###	4.82	4.84			###	###	0.3
2009-Jul-22 Wed	###	###	4.86	###	1,266,647	3,077,952	72.1	72.1	0.0
2009-Jul-21 Tue	4.82	4.87	4.76	4.85	2,983,743	14,366,722	74.5	74.5	###
2009-Jul-20 Mon	###	###	###	###			29.1	29.1	0.0
2009-Jul-17 Fri	###	###	###	5	649,845	0	###	###	0.4
2009-Jul-16 Thu	###	###	###	###			72.0	72.0	0.0
2009-Jul-15 Wed	###	###	###	5	949,451	0	###	###	0.4
2009-Jul-14 Tue	###	###	###	5			16.6	16.6	0.4
2009-Jul-13 Mon	###	5.26	###	###	2,132,749	5,609,129	39.9	39.9	0.0
2009-Jul-10 Fri	###	###	###	5.2	1,927,628	0	79.7	79.7	###
2009-Jul-09 Thu	###	###	###	###			68.8	68.8	0.0
2009-Jul-08 Wed	###	###	###	###	889,527	0	###	###	0.0
2009-Jul-07 Tue	###	###	###	###	841,241	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###	756,341	0	77.0	77.0	0.0
2009-Jul-02 Thu	###	5	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	5			27.0	27.0	0.4
2009-Jun-30 Tue	###	###	###	###	1,310,321	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			###	###	0.0
2009-Jun-26 Fri	###	###	###	###	646,786	0	82.1	82.1	0.0
2009-Jun-25 Thu	4.87	###	4.87	###	399,883	###	###	###	0.0
2009-Jun-24 Wed	4.8	###	4.8	###	721,127	###	82.9	82.9	0.0
2009-Jun-23 Tue	###	###	4.84	###	1,056,987	###	###	###	0.0
2009-Jun-22 Mon	###	###	###	###	533,456	0	###	###	0.0
2009-Jun-19 Fri	###	###	4.88	###	566,157	1,381,423	37.2	37.2	0.0
2009-Jun-18 Thu	###	###	4.87	###			75.4	75.4	0.0
2009-Jun-17 Wed	###	###	4.73	4.81			26.6	26.6	###
2009-Jun-16 Tue	###	###	###	###	404,540	0	###	###	0.0
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	4.84	4.89	4.81	4.87			###	###	0.3
2009-Jun-11 Thu	4.83	4.88	4.8	4.85			68.3	68.3	###
2009-Jun-10 Wed	4.87	4.88	4.81	4.86	1,508,641	###	###	###	0.3
2009-Jun-09 Tue	4.83	4.88	4.77	4.83	1,021,949	###	###	###	0.3
2009-Jun-05 Fri	4.8	4.82	###	4.71			24.3	24.3	###
2009-Jun-04 Thu	4.81	4.86	4.75	4.78	816,486	###	35.5	35.5	###
2009-Jun-03 Wed	4.74	4.77	###	4.75	2,521,982	6,014,927	61.9	61.9	###
2009-Jun-02 Tue	4.57	4.59	4.46	4.53	3,907,446	###	28.7	28.7	###
2009-Jun-01 Mon	###	###	4.48	4.53	2,584,880	###	14.7	14.7	###
2009-May-29 Fri	###	4.7	4.58	###			###	###	0.0
2009-May-28 Thu	###	4.72	###	###	1,160,455	2,738,673	###	###	0.0
2009-May-27 Wed	4.73	4.74	###	4.72			32.9	32.9	0.3
2009-May-26 Tue	4.81	4.89	4.77	4.84	934,141	###	72.3	72.3	0.3
2009-May-25 Mon	4.78	4.82	4.76	4.79	870,979	4,171,989	###	###	0.3
2009-May-22 Fri	4.81	4.87	4.78	4.83			###	###	0.3
2009-May-21 Thu	###	###	4.88	###			33.4	33.4	0.0
2009-May-20 Wed	###	###	###	###			###	###	0.0
2009-May-19 Tue	###	###	###	###	1,347,587	0	34.6	34.6	0.0
2009-May-18 Mon	###	###	###	###			80.4	80.4	0.0
2009-May-15 Fri	###	###	###	###			24.8	24.8	0.0
2009-May-14 Thu	###	###	###	###			83.4	83.4	0.0
2009-May-13 Wed	###	5.21	###	###			71.4	71.4	0.0
2009-May-12 Tue	###	5.23	###	###			###	###	0.0
2009-May-11 Mon	###	###	###	5.2	4,626,372	0	###	###	###
2009-May-08 Fri	5.47	5.55	5.41	5.44			25.7	25.7	0.4
2009-May-07 Thu	###	5.22	###	5.22	3,192,988	###	71.0	71.0	0.4
2009-May-06 Wed	5.2	###	5.2	###	1,819,452	4,730,575	84.8	84.8	0.0
2009-May-05 Tue	5.2	5.24	###	###			31.9	31.9	0.0
2009-May-04 Mon	5.22	5.29	5.2	5.23	2,267,221	11,891,574	60.7	60.7	###
2009-May-01 Fri	5.28	###	5.24	###			77.5	77.5	0.0
2009-Apr-30 Thu	###	5.43	5.29	5.4			68.5	68.5	0.4
2009-Apr-29 Wed	5.22	###	5.22	###			81.8	81.8	0.0
2009-Apr-28 Tue	5.25	###	5.25	###	396,341	###	74.2	74.2	0.0
2009-Apr-27 Mon	###	###	5.2	5.25	365,079	###	33.3	33.3	0.4
2009-Apr-24 Fri	5.24	###	###	5.2			###	###	###
2009-Apr-23 Thu	###	###	5.27	###	313,555	###	74.6	74.6	0.0
2009-Apr-22 Wed	###	###	5.26	5.28	3,162,057	###	###	###	0.4
2009-Apr-21 Tue	5.29	5.46	5.29	5.41			84.2	84.2	###
2009-Apr-20 Mon	5.27	###	5.25	###	585,575	###	###	###	0.0
2009-Apr-17 Fri	5.2	5.25	###	5.23			###	###	###
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	5	5.26	###	5.21			###	###	0.4
2009-Apr-14 Tue	###	###	###	###	1,305,220	0	###	###	0.0
2009-Apr-09 Thu	###	###	###	###	1,490,650	0	###	###	0.0
2009-Apr-08 Wed	###	###	4.83	###	2,226,124	5,376,089	79.6	79.6	0.0
2009-Apr-07 Tue	###	###	###	###	1,770,246	0	82.1	82.1	0.0
2009-Apr-06 Mon	4.87	###	4.86	###			70.0	70.0	0.0
2009-Apr-03 Fri	###	###	4.82	4.86			###	###	0.3
2009-Apr-02 Thu	###	###	4.87	###	1,405,649	3,422,755	60.5	60.5	0.0
2009-Apr-01 Wed	###	###	###	###	2,496,558	0	23.3	23.3	0.0
2009-Mar-31 Tue	5.2	###	###	###	4,159,079	0	75.0	75.0	0.0
2009-Mar-30 Mon	###	5.21	###	###	1,901,683	4,953,884	###	###	0.0
2009-Mar-27 Fri	###	###	5	###			72.1	72.1	0.0
2009-Mar-26 Thu	4.74	4.81	4.74	4.77	4,839,340	23,107,848	###	###	###
2009-Mar-25 Wed	4.57	4.75	4.57	4.71	2,079,426	9,690,125	###	###	###
2009-Mar-24 Tue	4.8	4.8	4.58	###			17.4	17.4	0.0
2009-Mar-23 Mon	4.75	4.86	###	4.86	2,369,357	###	74.9	74.9	0.3
2009-Mar-20 Fri	4.86	###	4.76	4.76			24.0	24.0	###
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	###	5.2	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	5.49	5.5			###	###	0.4
2009-Mar-16 Mon	5.45	5.57	5.43	5.57	1,933,352	###	###	###	0.4
2009-Mar-13 Fri	5.47	###	5.43	5.58	854,147	###	###	###	0.4
2009-Mar-12 Thu	###	###	5.25	5.29	1,435,681	###	26.8	26.8	0.4
2009-Mar-11 Wed	5.45	5.46	###	5.43	2,721,527	###	30.8	30.8	0.4
2009-Mar-10 Tue	5.4	5.53	###	5.45	2,742,181	###	###	###	###
2009-Mar-09 Mon	5.41	###	5.4	###			###	###	0.0
2009-Mar-06 Fri	5.5	5.51	5.42	5.43			###	###	0.4
2009-Mar-05 Thu	5.55	5.75	5.55	###			79.7	79.7	0.0
2009-Mar-04 Wed	5.47	5.59	5.46	5.57			###	###	0.4
2009-Mar-03 Tue	5.42	###	###	5.47	1,222,452	0	77.0	77.0	###
2009-Mar-02 Mon	5.8	5.82	5.59	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###	1,068,473	0	27.6	27.6	0.0
2009-Feb-26 Thu	6.22	###	###	6.23	1,187,387	0	75.0	75.0	0.4
2009-Feb-25 Wed	6.22	6.29	###	6.25			78.9	78.9	###
2009-Feb-24 Tue	###	###	6.22	6.25			###	###	###
2009-Feb-23 Mon	###	###	6.26	6.27			###	###	0.4
2009-Feb-20 Fri	###	6.49	###	6.45	714,470	2,318,455	86.7	86.7	###
2009-Feb-19 Thu	6.42	6.46	###	###	859,222	2,775,287	23.4	23.4	0.0
2009-Feb-18 Wed	6.48	6.58	6.48	6.52			###	###	0.5
2009-Feb-17 Tue	6.45	6.52	6.42	6.45	517,720	3,349,648	79.0	79.0	###
2009-Feb-16 Mon	6.51	6.53	###	6.4			24.8	24.8	0.5
2009-Feb-13 Fri	6.48	6.58	6.46	6.54			66.9	66.9	0.5
2009-Feb-12 Thu	###	6.48	###	6.46	414,257	###	72.4	72.4	###
2009-Feb-11 Wed	6.25	###	6.22	###	3,683,425	11,455,451	74.2	74.2	0.0
2009-Feb-10 Tue	###	###	###	###			###	###	0.0
2009-Feb-09 Mon	###	###	###	###	1,371,487	0	31.0	31.0	0.0
2009-Feb-06 Fri	###	###	###	###	1,994,551	0	71.2	71.2	0.0
2009-Feb-05 Thu	6.26	###	###	###	1,911,375	0	###	###	0.0
2009-Feb-04 Wed	6.22	6.22	###	###			###	###	0.0
2009-Feb-03 Tue	6.22	6.45	6.22	6.29	1,143,981	###	79.7	79.7	###
2009-Feb-02 Mon	###	6.26	###	6.21			###	###	###
2009-Jan-30 Fri	###	6.26	###	6.2			###	###	0.4
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	###	6.25	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	6	1,913,143	0	###	###	0.4
2009-Jan-23 Fri	###	###	###	###	2,205,780	0	###	###	0.0
2009-Jan-22 Thu	5.82	###	5.82	5.86			79.2	79.2	0.4
2009-Jan-21 Wed	5.82	5.88	5.77	5.8			34.7	34.7	0.4
2009-Jan-20 Tue	5.85	5.87	5.74	5.76			36.6	36.6	###
2009-Jan-19 Mon	5.75	5.88	5.71	5.84	503,982	2,920,575	83.5	83.5	0.4
2009-Jan-16 Fri	###	5.72	5.57	###	976,724	###	###	###	0.0
2009-Jan-15 Thu	5.74	5.75	###	###			###	###	0.0
2009-Jan-14 Wed	###	5.74	###	5.7			###	###	0.4
2009-Jan-13 Tue	###	5.4	5.29	###	1,141,427	6,100,927	27.9	27.9	0.0
2009-Jan-12 Mon	###	###	###	###			###	###	0.0
2009-Jan-09 Fri	5.24	###	###	###			17.6	17.6	0.0
2009-Jan-08 Thu	###	5.29	###	5.21			###	###	0.4
2009-Jan-07 Wed	###	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	5.41	5.28	###	408,746	2,184,747	###	###	0.0
2009-Jan-05 Mon	###	###	5.25	5.27	374,947	###	28.1	28.1	###
2009-Jan-02 Fri	5.25	5.4	5.25	###			###	###	0.0
2008-Dec-31 Wed	###	5.4	###	###	276,888	###	80.6	80.6	0.0
2008-Dec-30 Tue	5.2	###	###	5.2			61.2	61.2	###
2008-Dec-29 Mon	###	###	###	5.25	272,621	0	###	###	0.4
2008-Dec-24 Wed	###	5.42	5.24	5.27			16.9	16.9	###
2008-Dec-23 Tue	5.25	###	###	5.22			32.7	32.7	0.4
2008-Dec-22 Mon	###	5.29	###	5.23	226,170	###	85.4	85.4	###
2008-Dec-19 Fri	5	5.23	5	5.22			###	###	0.4
2008-Dec-18 Thu	###	5.22	###	5.22	2,998,152	7,825,176	76.7	76.7	0.4
2008-Dec-17 Wed	###	5.41	5.27	5.28			###	###	0.4
2008-Dec-16 Tue	5.27	###	5.2	5.22	893,280	2,322,528	###	###	0.4
2008-Dec-15 Mon	5.59	###	5.44	5.51			22.6	22.6	###
2008-Dec-12 Fri	5.25	5.46	###	5.41			86.6	86.6	###
2008-Dec-11 Thu	###	5.55	5.25	5.42			###	###	0.4
2008-Dec-10 Wed	5.55	###	5.44	5.52			24.3	24.3	0.4
2008-Dec-09 Tue	5.54	5.54	###	5.52	1,183,651	###	###	###	0.4
2008-Dec-08 Mon	###	5.75	5.54	###	1,242,724	7,015,176	###	###	0.0
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	5.51	###	5.51	5.58	1,165,075	3,209,781	84.6	84.6	0.4
2008-Dec-03 Wed	5.25	###	5.21	5.29	1,631,022	###	###	###	0.4
2008-Dec-02 Tue	5.44	5.44	###	5.27	960,380	###	###	###	###
2008-Dec-01 Mon	5.5	5.52	###	5.42			29.6	29.6	0.4
2008-Nov-28 Fri	###	5.5	###	###			###	###	0.0
2008-Nov-27 Thu	###	###	5.26	5.29	1,843,174	4,847,547	32.9	32.9	0.4
2008-Nov-26 Wed	###	###	###	###	1,819,071	0	24.9	24.9	0.0
2008-Nov-25 Tue	###	5.4	5.28	###	817,050	4,363,047	###	###	0.0
2008-Nov-24 Mon	###	5.25	###	###			79.0	79.0	0.0
2008-Nov-21 Fri	###	5.29	4.8	###	2,155,150	###	24.7	24.7	0.0
2008-Nov-20 Thu	5.28	5.43	5.22	5.26	2,343,889	###	43.5	43.5	0.4
2008-Nov-19 Wed	5.5	5.5	###	5.45	1,591,687	###	46.4	46.4	###
2008-Nov-18 Tue	###	###	###	###			47.5	47.5	0.0
2008-Nov-17 Mon	###	###	5.21	###	589,672	###	###	###	0.0
2008-Nov-14 Fri	5.45	5.59	5.41	5.49			###	###	0.4
2008-Nov-13 Thu	5.2	5.45	5.2	5.28	1,222,029	###	###	###	0.4
2008-Nov-12 Wed	5.2	5.48	5.2	###	1,116,157	5,960,278	###	###	0.0
2008-Nov-11 Tue	###	5.44	5.25	###	1,179,748	6,305,753	87.1	87.1	0.0
2008-Nov-10 Mon	###	5.59	5.27	###	1,259,283	###	###	###	0.0
2008-Nov-07 Fri	5.2	5.2	4.79	###			27.0	27.0	0.0
2008-Nov-06 Thu	###	###	###	5.27			41.7	41.7	###
2008-Nov-05 Wed	###	###	###	###	646,052	0	###	###	0.0
2008-Nov-04 Tue	###	###	###	###	430,322	0	###	###	0.0
2008-Nov-03 Mon	5.2	5.24	###	5.2			58.8	58.8	###
2008-Oct-31 Fri	4.87	###	4.87	###	1,481,328	###	70.0	70.0	0.0
2008-Oct-30 Thu	5.2	5.2	4.78	4.78			7.0	7.0	###
2008-Oct-29 Wed	4.79	4.89	4.71	4.78	1,141,052	5,477,049	###	###	###
2008-Oct-28 Tue	###	###	4.75	4.85	899,856	2,137,158	###	###	###
2008-Oct-27 Mon	###	###	###	###	712,046	0	###	###	0.0
2008-Oct-24 Fri	###	###	4.88	###	1,079,688	###	41.7	41.7	0.0
2008-Oct-23 Thu	5.22	5.42	###	5.23			###	###	###
2008-Oct-22 Wed	###	###	###	###			88.2	88.2	0.0
2008-Oct-21 Tue	###	###	###	###	915,458	0	70.9	70.9	0.0
2008-Oct-20 Mon	###	###	###	###			79.6	79.6	0.0
2008-Oct-17 Fri	###	###	4.8	###	1,653,171	###	###	###	0.0
2008-Oct-16 Thu	5.25	###	###	###	3,852,573	0	###	###	0.0
2008-Oct-15 Wed	###	###	###	###			74.6	74.6	0.0
2008-Oct-14 Tue	5.4	5.4	###	5.22			###	###	0.4
2008-Oct-13 Mon	###	###	###	5.2	1,568,070	0	24.2	24.2	###
2008-Oct-10 Fri	###	5.25	###	###			86.0	86.0	0.0
2008-Oct-09 Thu	5.56	###	5.45	5.52			44.8	44.8	0.4
2008-Oct-08 Wed	5.43	5.45	###	###			40.6	40.6	0.0
2008-Oct-07 Tue	5.54	###	###	5.45			27.7	27.7	###
2008-Oct-06 Mon	5.41	5.55	5.41	5.5	1,666,048	9,129,943	###	###	0.4
2008-Oct-03 Fri	5.53	5.57	###	5.4			22.8	22.8	0.4
2008-Oct-02 Thu	5.49	5.49	###	###	237,878	652,975	29.1	29.1	0.0
2008-Oct-01 Wed	###	###	5.42	5.48			###	###	###
2008-Sep-30 Tue	5.23	###	###	5.4	1,575,179	0	73.1	73.1	0.4
2008-Sep-29 Mon	###	###	###	5.25	2,170,146	0	43.5	43.5	0.4
2008-Sep-26 Fri	###	###	5.28	###	1,956,155	5,164,249	###	###	0.0
2008-Sep-25 Thu	###	5.43	###	###			###	###	0.0
2008-Sep-24 Wed	5.49	5.54	5.29	###			###	###	0.0
2008-Sep-23 Tue	###	5.41	5.25	5.4			76.5	76.5	0.4
2008-Sep-22 Mon	###	5.75	5.49	5.56	1,594,629	###	###	###	0.4
2008-Sep-19 Fri	###	5.75	5.51	###			26.4	26.4	0.0
2008-Sep-18 Thu	5.8	5.81	###	###			32.6	32.6	0.0
2008-Sep-17 Wed	###	###	5.84	5.89	2,144,528	6,262,021	###	###	###
2008-Sep-16 Tue	5.89	###	5.82	5.85	3,573,722	###	35.6	35.6	0.4
2008-Sep-15 Mon	5.76	5.8	###	5.72			46.6	46.6	0.4
2008-Sep-12 Fri	5.89	###	5.85	5.87	3,210,379	9,390,358	###	###	###
2008-Sep-11 Thu	5.72	5.74	###	###			41.1	41.1	0.0
2008-Sep-10 Wed	###	5.76	5.59	###	1,851,374	10,506,547	###	###	0.0
2008-Sep-09 Tue	5.57	###	5.57	###			###	###	0.0
2008-Sep-08 Mon	5.4	5.52	###	5.5			74.7	74.7	0.4
2008-Sep-05 Fri	5.45	5.54	###	5.41			27.7	27.7	###
2008-Sep-04 Thu	5.49	5.49	5.4	5.42	1,648,724	###	###	###	0.4
2008-Sep-03 Wed	5.52	5.58	5.5	5.53	4,411,377	24,439,028	75.8	75.8	###
2008-Sep-02 Tue	###	###	5.29	###	3,038,975	8,038,088	###	###	0.0
2008-Sep-01 Mon	5.4	5.42	5.22	5.29	1,846,327	9,822,459	17.5	17.5	0.4
2008-Aug-29 Fri	###	5.44	###	###	1,368,480	###	###	###	0.0
2008-Aug-28 Thu	5.49	5.54	5.28	###	1,405,877	###	14.6	14.6	0.0
2008-Aug-27 Wed	###	5.4	###	###	2,026,158	5,470,626	71.1	71.1	0.0
2008-Aug-26 Tue	5.23	5.27	5.2	5.22	2,342,229	###	25.4	25.4	0.4
2008-Aug-25 Mon	5.23	5.28	###	###			22.3	22.3	0.0
2008-Aug-22 Fri	###	###	###	###	858,629	0	###	###	0.0
2008-Aug-21 Thu	###	###	###	5	1,164,150	0	36.9	36.9	0.4
2008-Aug-20 Wed	5	###	5	###			74.7	74.7	0.0
2008-Aug-19 Tue	###	###	###	###			88.5	88.5	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	###	###	###	4,301,280	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	###	5	###			76.8	76.8	0.0
2008-Aug-11 Mon	###	###	4.86	4.89	3,330,883	8,094,045	22.1	22.1	###
2008-Aug-08 Fri	###	###	4.85	###			###	###	0.0
2008-Aug-07 Thu	4.71	4.83	###	4.74			###	###	0.3
2008-Aug-06 Wed	4.28	###	4.27	###	3,282,628	###	95.1	95.1	0.0
2008-Aug-05 Tue	###	###	###	###			###	###	0.0
2008-Aug-04 Mon	###	###	###	4	899,774	0	###	###	0.3
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###	1,505,321	0	###	###	0.0
2008-Jul-30 Wed	4	###	###	###			###	###	0.0
2008-Jul-29 Tue	###	###	3.82	3.85	1,617,254	3,088,955	###	###	0.3
2008-Jul-28 Mon	3.85	###	3.85	###			###	###	0.0
2008-Jul-25 Fri	###	###	3.88	###			76.6	76.6	0.0
2008-Jul-24 Thu	3.86	###	3.86	###	1,658,476	3,200,858	###	###	0.0
2008-Jul-23 Wed	3.75	3.78	###	3.71	1,135,576	###	###	###	###
2008-Jul-22 Tue	3.78	3.81	3.7	3.72			###	###	0.3
2008-Jul-21 Mon	3.75	3.78	3.71	3.74	2,032,444	###	###	###	0.3
2008-Jul-18 Fri	###	3.7	3.59	###	2,463,273	###	37.1	37.1	0.0
2008-Jul-17 Thu	3.58	###	3.58	3.59	2,719,373	4,867,677	70.5	70.5	###
2008-Jul-16 Wed	3.58	###	3.55	###	3,682,357	6,536,183	72.1	72.1	0.0
2008-Jul-15 Tue	3.7	3.72	3.56	###			32.2	32.2	0.0
2008-Jul-14 Mon	###	###	3.79	3.86	2,330,723	4,416,720	25.5	25.5	0.3
2008-Jul-11 Fri	###	###	3.89	###	965,284	1,877,477	65.3	65.3	0.0
2008-Jul-10 Thu	###	4	###	###			83.3	83.3	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	4	4	###	###			35.8	35.8	0.0
2008-Jul-07 Mon	###	###	###	###	1,600,242	0	75.4	75.4	0.0
2008-Jul-04 Fri	###	###	3.87	###			22.6	22.6	0.0
2008-Jul-03 Thu	###	###	###	###			46.5	46.5	0.0
2008-Jul-02 Wed	###	###	3.86	###	3,521,544	6,796,579	###	###	0.0
2008-Jul-01 Tue	###	4.25	3.85	3.88			###	###	0.3
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	3.56	###	3.53	###	2,224,879	###	###	###	0.0
2008-Jun-26 Thu	###	###	3.56	###	2,963,321	###	###	###	0.0
2008-Jun-25 Wed	3.56	3.57	3.43	3.51	3,355,221	11,743,273	32.5	32.5	###
2008-Jun-24 Tue	3.59	###	3.55	3.57			###	###	0.3
2008-Jun-23 Mon	###	###	###	###			76.3	76.3	0.0
2008-Jun-20 Fri	3.75	3.78	3.7	3.72			36.3	36.3	0.3
2008-Jun-19 Thu	3.7	3.72	###	3.7	6,502,589	###	72.2	72.2	0.3
2008-Jun-18 Wed	3.8	3.85	3.73	3.83	3,746,280	###	71.4	71.4	###
2008-Jun-17 Tue	###	###	3.88	###	3,476,582	###	24.2	24.2	0.0
2008-Jun-16 Mon	###	###	###	###			38.8	38.8	0.0
2008-Jun-13 Fri	###	###	###	###	1,615,242	0	###	###	0.0
2008-Jun-12 Thu	###	###	###	###	2,022,826	0	###	###	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	###	###	2,074,346	0	45.6	45.6	0.0
2008-Jun-06 Fri	4.2	4.2	###	###	1,952,679	4,100,625	###	###	0.0
2008-Jun-05 Thu	###	###	###	###	3,897,943	0	###	###	0.0
2008-Jun-04 Wed	###	###	###	4	4,810,056	0	###	###	0.3
2008-Jun-03 Tue	###	###	###	###	3,134,846	0	39.1	39.1	0.0
2008-Jun-02 Mon	###	###	4	###			###	###	0.0
2008-May-30 Fri	###	###	###	###	2,703,924	0	###	###	0.0
2008-May-29 Thu	###	###	###	###			###	###	0.0
2008-May-28 Wed	###	###	###	###			41.2	41.2	0.0
2008-May-27 Tue	###	###	###	###			37.1	37.1	0.0
2008-May-26 Mon	###	4.23	###	###	3,167,944	###	###	###	0.0
2008-May-23 Fri	###	###	###	###			37.8	37.8	0.0
2008-May-22 Thu	###	4.2	###	###			###	###	0.0
2008-May-21 Wed	4.27	4.29	4.22	4.27	738,485	3,142,253	67.7	67.7	###
2008-May-20 Tue	###	###	4.27	4.29	614,648	1,312,273	41.0	41.0	###
2008-May-19 Mon	###	###	4.25	4.28			33.4	33.4	0.3
2008-May-16 Fri	###	###	4.26	###	1,061,689	###	###	###	0.0
2008-May-15 Thu	###	4.4	4.27	###			28.5	28.5	0.0
2008-May-14 Wed	###	4.43	###	###			72.9	72.9	0.0
2008-May-13 Tue	###	###	4.22	4.25	1,021,488	###	24.7	24.7	###
2008-May-12 Mon	4.27	###	4.22	4.27			68.4	68.4	###
2008-May-09 Fri	4.21	4.27	###	4.21	1,421,555	###	64.2	64.2	###
2008-May-08 Thu	4.25	###	4.2	4.24			28.1	28.1	0.3
2008-May-07 Wed	4.26	4.26	4.2	4.23	837,386	3,542,142	###	###	0.3
2008-May-06 Tue	4.25	4.25	###	4.23	2,132,389	4,531,326	30.9	30.9	0.3
2008-May-05 Mon	4.45	4.45	###	4.41	1,286,986	2,863,543	###	###	###
2008-May-02 Fri	4.55	###	4.52	4.53			29.8	29.8	###
2008-May-01 Thu	4.54	4.54	4.46	4.5			26.8	26.8	###
2008-Apr-30 Wed	###	###	4.54	4.59	4,090,084	###	27.1	27.1	0.3
2008-Apr-29 Tue	###	4.7	4.51	4.55	2,127,985	9,799,370	###	###	0.3
2008-Apr-28 Mon	4.56	4.59	4.46	4.48	805,681	###	###	###	###
2008-Apr-24 Thu	4.4	4.47	###	4.42			72.6	72.6	0.3
2008-Apr-23 Wed	4.47	4.5	4.44	4.46	435,978	1,948,821	30.7	30.7	0.3
2008-Apr-22 Tue	4.51	4.52	4.45	4.48			35.9	35.9	###
2008-Apr-21 Mon	4.56	4.56	4.48	4.5			24.6	24.6	###
2008-Apr-18 Fri	4.55	4.58	4.47	4.49	1,157,947	###	25.9	25.9	###
2008-Apr-17 Thu	###	###	4.5	4.51	532,049	###	21.0	21.0	0.3
2008-Apr-16 Wed	4.59	###	4.49	4.54			###	###	0.3
2008-Apr-15 Tue	4.48	4.52	4.47	4.5			67.9	67.9	###
2008-Apr-14 Mon	4.54	4.54	4.4	4.52	917,074	4,099,320	###	###	0.3
2008-Apr-11 Fri	###	###	4.53	###			###	###	0.0
2008-Apr-10 Thu	4.77	4.78	###	4.73	1,018,041	###	37.2	37.2	0.3
2008-Apr-09 Wed	4.87	4.87	4.82	4.82			34.1	34.1	0.3
2008-Apr-08 Tue	4.89	###	4.87	4.89	2,005,057	###	###	###	###
2008-Apr-07 Mon	4.83	###	4.82	###			###	###	0.0
2008-Apr-04 Fri	###	###	###	###			61.9	61.9	0.0
2008-Apr-03 Thu	4.83	###	4.8	4.86			###	###	0.3
2008-Apr-02 Wed	4.78	4.82	4.72	4.74	864,529	###	###	###	0.3
2008-Apr-01 Tue	###	4.7	###	###	1,499,855	3,524,659	###	###	0.0
2008-Mar-31 Mon	4.55	4.58	4.49	4.52			29.6	29.6	0.3
2008-Mar-28 Fri	4.48	###	4.47	4.57			###	###	###
2008-Mar-27 Thu	4.47	4.54	4.4	4.44			###	###	0.3
2008-Mar-26 Wed	###	###	4.5	4.51	2,977,140	###	###	###	0.3
2008-Mar-25 Tue	###	###	4.48	4.54			###	###	0.3
2008-Mar-20 Thu	4.48	4.58	4.48	4.5	2,711,684	12,283,928	75.1	75.1	###
2008-Mar-19 Wed	4.52	###	4.47	4.58			76.1	76.1	0.3
2008-Mar-18 Tue	4.29	###	4.23	4.27	1,070,978	###	###	###	###
2008-Mar-17 Mon	4.56	4.57	###	###	1,840,654	###	18.9	18.9	0.0
2008-Mar-14 Fri	4.41	4.58	4.4	4.5			###	###	###
2008-Mar-13 Thu	###	4.47	###	4.41	1,764,555	3,943,780	88.4	88.4	###
2008-Mar-12 Wed	4.29	4.46	4.28	4.4			84.4	84.4	0.3
2008-Mar-11 Tue	###	###	###	4.24	1,890,351	0	###	###	0.3
2008-Mar-10 Mon	4.25	###	4.21	###	1,962,122	###	82.9	82.9	0.0
2008-Mar-07 Fri	###	###	###	4.29			39.8	39.8	###
2008-Mar-06 Thu	4.28	###	4.26	###			###	###	0.0
2008-Mar-05 Wed	###	4.4	4.29	###	1,224,955	5,322,429	39.6	39.6	0.0
2008-Mar-04 Tue	###	4.49	###	4.41			79.4	79.4	###
2008-Mar-03 Mon	###	###	###	###			44.5	44.5	0.0
2008-Feb-29 Fri	###	4.41	###	###			###	###	0.0
2008-Feb-28 Thu	4.5	4.52	###	4.5			70.8	70.8	###
2008-Feb-27 Wed	4.41	4.58	4.41	4.52	2,134,341	###	81.2	81.2	0.3
2008-Feb-26 Tue	###	4.47	###	4.47	2,100,570	4,694,773	###	###	###
2008-Feb-25 Mon	4.45	4.46	###	4.4	1,772,353	3,952,347	30.8	30.8	0.3
2008-Feb-22 Fri	4.45	4.46	###	###			###	###	0.0
2008-Feb-21 Thu	4.52	4.57	4.44	4.51			35.9	35.9	0.3
2008-Feb-20 Wed	4.53	4.57	4.44	4.47			33.2	33.2	###
2008-Feb-19 Tue	###	###	4.45	4.51			###	###	0.3
2008-Feb-18 Mon	###	4.7	4.55	4.55	2,218,952	10,262,653	###	###	0.3
2008-Feb-15 Fri	###	###	###	###	2,080,778	0	###	###	0.0
2008-Feb-14 Thu	4.75	4.8	###	4.78	2,207,129	###	69.8	69.8	###
2008-Feb-13 Wed	###	4.74	###	4.71			80.2	80.2	###
2008-Feb-12 Tue	###	###	4.53	###	2,920,046	###	###	###	0.0
2008-Feb-11 Mon	4.83	4.88	4.71	4.75			37.5	37.5	###
2008-Feb-08 Fri	4.7	4.77	###	###			25.1	25.1	0.0
2008-Feb-07 Thu	###	###	###	###	2,233,853	0	38.1	38.1	0.0
2008-Feb-06 Wed	###	###	4.86	###	2,267,177	5,509,240	###	###	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	5.22	###	###			35.5	35.5	0.0
2008-Feb-01 Fri	###	5.2	###	###			###	###	0.0
2008-Jan-31 Thu	5	###	###	###			###	###	0.0
2008-Jan-30 Wed	5.2	5.23	###	###			###	###	0.0
2008-Jan-29 Tue	5.22	###	###	5.23			###	###	###
2008-Jan-25 Fri	###	###	###	###	1,797,253	0	###	###	0.0
2008-Jan-24 Thu	###	5.2	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###			29.2	29.2	0.0
2008-Jan-22 Tue	###	5.2	4.83	4.89	2,008,924	10,074,753	55.2	55.2	###
2008-Jan-21 Mon	5.26	5.26	###	5.2			47.4	47.4	###
2008-Jan-18 Fri	5.41	5.41	###	5.41	1,639,187	###	###	###	###
2008-Jan-17 Thu	5.55	5.55	5.43	5.49			###	###	0.4
2008-Jan-16 Wed	5.5	5.56	5.42	5.45			###	###	###
2008-Jan-15 Tue	5.5	5.59	5.47	5.5			75.9	75.9	0.4
2008-Jan-14 Mon	5.45	5.52	5.42	5.47	1,100,729	6,020,987	75.5	75.5	###
2008-Jan-11 Fri	5.59	5.59	5.42	5.45	1,280,753	7,050,545	###	###	###
2008-Jan-10 Thu	5.51	###	5.51	###	1,043,277	2,874,228	###	###	0.0
2008-Jan-09 Wed	5.52	5.7	5.52	###			83.4	83.4	0.0
2008-Jan-08 Tue	5.56	###	5.52	5.55			###	###	###
2008-Jan-07 Mon	###	###	5.5	###			###	###	0.0
2008-Jan-04 Fri	5.77	5.79	5.73	5.77			66.8	66.8	0.4
2008-Jan-03 Thu	5.71	5.75	5.59	###			###	###	0.0
2008-Jan-02 Wed	###	###	5.79	5.84	2,139,525	6,193,924	15.5	15.5	0.4
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	5.88	###	2,002,646	5,887,779	###	###	0.0
2007-Dec-27 Thu	6	###	###	6			66.2	66.2	0.4
2007-Dec-24 Mon	###	###	5.79	5.88			17.0	17.0	0.4
2007-Dec-21 Fri	5.44	5.56	5.44	5.52	3,184,124	17,512,682	75.1	75.1	0.4
2007-Dec-20 Thu	###	5.45	5.25	5.41			81.4	81.4	###
2007-Dec-19 Wed	###	5.42	5.23	###			###	###	0.0
2007-Dec-18 Tue	5.41	5.49	###	5.45	4,414,554	12,117,950	###	###	###
2007-Dec-17 Mon	5.56	###	5.46	###			###	###	0.0
2007-Dec-14 Fri	5.52	5.52	###	###	2,662,552	7,348,643	20.9	20.9	0.0
2007-Dec-13 Thu	5.52	5.53	5.47	5.5	2,469,370	###	37.7	37.7	0.4
2007-Dec-12 Wed	5.48	5.53	5.47	5.49			###	###	0.4
2007-Dec-11 Tue	5.44	5.44	###	5.4			30.6	30.6	0.4
2007-Dec-10 Mon	5.48	5.48	###	5.4			25.9	25.9	0.4
2007-Dec-07 Fri	5.4	5.55	5.4	5.5			78.6	78.6	0.4
2007-Dec-06 Thu	5.27	###	5.23	###			74.4	74.4	0.0
2007-Dec-05 Wed	5.22	5.25	###	5.23	4,008,547	###	###	###	###
2007-Dec-04 Tue	###	5.22	###	###			###	###	0.0
2007-Dec-03 Mon	###	5.29	###	5.22			86.9	86.9	0.4
2007-Nov-30 Fri	###	###	###	###	1,540,276	0	62.6	62.6	0.0
2007-Nov-29 Thu	###	5.21	###	###	3,324,140	8,659,384	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###			68.0	68.0	0.0
2007-Nov-26 Mon	###	5.22	###	###	2,032,125	5,303,846	69.8	69.8	0.0
2007-Nov-23 Fri	###	5.2	###	###			80.3	80.3	0.0
2007-Nov-22 Thu	5	###	###	###			###	###	0.0
2007-Nov-21 Wed	5	5	4.88	###	3,114,644	15,386,341	36.4	36.4	0.0
2007-Nov-20 Tue	###	###	###	###	3,087,429	0	70.5	70.5	0.0
2007-Nov-19 Mon	###	###	###	###			26.5	26.5	0.0
2007-Nov-16 Fri	###	###	4.87	###	3,893,328	9,480,253	###	###	0.0
2007-Nov-15 Thu	###	###	4.84	###	4,422,646	###	78.2	78.2	0.0
2007-Nov-14 Wed	###	###	4.86	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	###	3,322,888	0	80.5	80.5	0.0
2007-Nov-12 Mon	4.73	###	4.73	4.85	3,163,941	7,482,720	###	###	###
2007-Nov-09 Fri	4.54	###	4.51	###	2,977,376	6,713,982	###	###	0.0
2007-Nov-08 Thu	4.5	4.54	4.47	4.52			###	###	0.3
2007-Nov-07 Wed	4.56	4.56	4.47	4.51			25.1	25.1	0.3
2007-Nov-06 Tue	4.51	4.55	4.49	4.55	2,043,476	###	###	###	0.3
2007-Nov-05 Mon	4.56	4.56	###	###	2,823,878	6,438,441	16.0	16.0	0.0
2007-Nov-02 Fri	4.48	4.73	4.42	###	3,309,659	15,141,689	81.2	81.2	0.0
2007-Nov-01 Thu	4.45	4.52	4.44	4.51	2,338,679	10,477,281	69.8	69.8	0.3
2007-Oct-31 Wed	4.42	4.52	4.42	4.5			###	###	###
2007-Oct-30 Tue	4.44	4.45	4.41	4.41	2,131,422	###	###	###	###
2007-Oct-29 Mon	4.5	4.51	4.42	4.5			68.3	68.3	###
2007-Oct-26 Fri	###	###	4.57	###	1,831,471	###	###	###	0.0
2007-Oct-25 Thu	4.56	###	4.55	###			###	###	0.0
2007-Oct-24 Wed	4.59	###	4.55	4.59	3,310,529	7,531,453	###	###	0.3
2007-Oct-23 Tue	4.52	4.59	4.51	4.55	3,041,028	13,836,677	###	###	0.3
2007-Oct-22 Mon	4.47	4.55	4.47	4.53			77.9	77.9	###
2007-Oct-19 Fri	4.49	4.5	4.47	4.49			68.5	68.5	###
2007-Oct-18 Thu	4.58	4.58	4.51	4.52			21.9	21.9	0.3
2007-Oct-17 Wed	4.48	4.51	4.47	4.5			73.5	73.5	###
2007-Oct-16 Tue	4.45	4.45	###	4.41			28.2	28.2	###
2007-Oct-15 Mon	4.51	4.52	4.47	4.49			39.6	39.6	###
2007-Oct-12 Fri	4.52	4.55	4.5	4.53			###	###	###
2007-Oct-11 Thu	4.55	###	4.54	4.59	1,810,728	4,110,352	69.0	69.0	0.3
2007-Oct-10 Wed	4.54	4.54	4.46	4.51	2,038,053	###	###	###	0.3
2007-Oct-09 Tue	4.55	4.57	4.54	4.54	1,943,772	8,853,881	###	###	0.3
2007-Oct-08 Mon	###	###	4.56	###			68.6	68.6	0.0
2007-Oct-05 Fri	4.55	###	4.48	4.54			29.7	29.7	0.3
2007-Oct-04 Thu	4.75	4.75	4.7	4.7	3,874,083	18,305,042	31.6	31.6	0.3
2007-Oct-03 Wed	4.81	4.87	4.75	4.79	2,558,880	###	###	###	0.3
2007-Oct-02 Tue	4.83	4.83	4.77	4.77	1,914,374	###	30.5	30.5	###
2007-Oct-01 Mon	4.84	4.84	4.8	4.83			35.0	35.0	0.3
2007-Sep-28 Fri	###	###	4.89	###	2,186,154	5,345,146	###	###	0.0
2007-Sep-27 Thu	###	###	###	###	1,268,043	0	68.6	68.6	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	5	###	###	###	4,226,125	0	33.2	33.2	0.0
2007-Sep-24 Mon	###	###	###	###	1,515,883	0	62.7	62.7	0.0
2007-Sep-21 Fri	###	###	###	###			###	###	0.0
2007-Sep-20 Thu	5.25	5.27	5.22	5.23			###	###	###
2007-Sep-19 Wed	5.28	5.28	5.21	5.25	934,977	4,903,954	31.8	31.8	0.4
2007-Sep-18 Tue	###	###	5.23	5.23	1,238,823	3,239,522	34.0	34.0	###
2007-Sep-17 Mon	5.27	5.29	5.24	5.27			###	###	###
2007-Sep-14 Fri	5.2	5.26	###	5.23			67.1	67.1	###
2007-Sep-13 Thu	5.26	5.28	5.24	5.28			74.4	74.4	0.4
2007-Sep-12 Wed	5.26	5.28	5.22	5.22			###	###	0.4
2007-Sep-11 Tue	###	5.23	###	###	1,544,555	###	70.3	70.3	0.0
2007-Sep-10 Mon	###	###	###	###			71.0	71.0	0.0
2007-Sep-07 Fri	###	###	###	###			71.2	71.2	0.0
2007-Sep-06 Thu	5	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	5			37.8	37.8	0.4
2007-Sep-04 Tue	###	###	5	###	953,483	###	70.7	70.7	0.0
2007-Sep-03 Mon	5	###	5	###	1,127,670	2,819,175	70.7	70.7	0.0
2007-Aug-31 Fri	###	###	###	###	1,273,175	0	###	###	0.0
2007-Aug-30 Thu	5	###	###	###	1,598,372	0	###	###	0.0
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	###	###	631,527	0	68.7	68.7	0.0
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	###	###	5	###	864,542	2,161,355	70.4	70.4	0.0
2007-Aug-23 Thu	###	###	###	###	2,848,947	0	###	###	0.0
2007-Aug-22 Wed	###	###	###	###			29.8	29.8	0.0
2007-Aug-21 Tue	###	###	5	###	3,022,678	###	63.2	63.2	0.0
2007-Aug-20 Mon	###	5.22	###	5.22	3,329,924	###	###	###	0.4
2007-Aug-17 Fri	###	###	###	###	5,680,944	0	###	###	0.0
2007-Aug-16 Thu	4.86	###	###	4.83			###	###	0.3
2007-Aug-15 Wed	###	###	4.86	4.88			###	###	0.3
2007-Aug-14 Tue	###	###	###	###			81.7	81.7	0.0
2007-Aug-13 Mon	###	###	###	###	5,495,275	0	###	###	0.0
2007-Aug-10 Fri	###	5.29	###	###			###	###	0.0
2007-Aug-09 Thu	###	###	###	###	12,451,143	0	22.5	22.5	0.0
2007-Aug-08 Wed	###	###	4.79	###			###	###	0.0
2007-Aug-07 Tue	5.2	5.22	###	5.22			69.2	69.2	0.4
2007-Aug-06 Mon	###	5.2	###	###			85.4	85.4	0.0
2007-Aug-03 Fri	###	###	###	###	2,189,844	0	###	###	0.0
2007-Aug-02 Thu	###	###	5	###	2,713,455	###	###	###	0.0
2007-Aug-01 Wed	###	###	4.88	###			59.2	59.2	0.0
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	5	###	###	2,585,150	6,462,875	###	###	0.0
2007-Jul-27 Fri	4.86	###	4.86	5			85.9	85.9	0.4
2007-Jul-26 Thu	4.85	4.89	4.8	4.84	5,677,082	###	46.5	46.5	0.3
2007-Jul-25 Wed	4.77	4.8	4.76	4.77			66.5	66.5	###
2007-Jul-24 Tue	4.72	4.83	4.7	4.81	4,710,940	22,447,629	###	###	###
2007-Jul-23 Mon	4.74	4.75	4.7	4.72			34.7	34.7	0.3
2007-Jul-20 Fri	4.73	4.73	###	4.73			###	###	0.3
2007-Jul-19 Thu	4.7	4.76	###	4.74			###	###	0.3
2007-Jul-18 Wed	###	###	###	###			25.4	25.4	0.0
2007-Jul-17 Tue	4.71	4.71	###	###			###	###	0.0
2007-Jul-16 Mon	4.79	4.81	4.7	4.71			23.0	23.0	###
2007-Jul-13 Fri	4.77	4.8	4.74	4.77	1,948,684	9,295,222	67.1	67.1	###
2007-Jul-12 Thu	4.77	4.79	###	4.7	1,828,524	###	21.6	21.6	0.3
2007-Jul-11 Wed	4.8	4.82	4.7	4.73	2,211,089	10,524,783	21.6	21.6	0.3
2007-Jul-10 Tue	4.88	###	4.85	4.89			###	###	###
2007-Jul-09 Mon	###	###	4.87	###	2,040,548	###	###	###	0.0
2007-Jul-06 Fri	4.89	###	4.84	###			###	###	0.0
2007-Jul-05 Thu	4.88	###	4.86	###			69.7	69.7	0.0
2007-Jul-04 Wed	4.85	4.88	4.8	4.86			70.4	70.4	0.3
2007-Jul-03 Tue	4.88	###	4.81	4.83			###	###	0.3
2007-Jul-02 Mon	###	###	4.82	4.87			37.0	37.0	0.3
2007-Jun-29 Fri	4.88	###	4.78	4.83	5,947,850	###	###	###	0.3
2007-Jun-28 Thu	###	###	4.87	4.88			###	###	0.3
2007-Jun-27 Wed	###	###	4.85	4.85			###	###	###
2007-Jun-26 Tue	###	5	###	###	10,263,981	25,659,952	###	###	0.0
2007-Jun-25 Mon	###	###	4.89	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###			34.6	34.6	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	5.2	###	###			32.2	32.2	0.0
2007-Jun-19 Tue	5.25	5.25	###	5.2	6,290,879	16,513,557	32.3	32.3	###
2007-Jun-18 Mon	5.23	5.28	5.21	5.26			72.2	72.2	0.4
2007-Jun-15 Fri	###	5.29	###	###	29,278,178	77,440,780	70.9	70.9	0.0
2007-Jun-14 Thu	###	###	###	###	7,091,880	0	###	###	0.0
2007-Jun-13 Wed	###	###	###	###	3,323,842	0	###	###	0.0
2007-Jun-12 Tue	###	5.2	###	###			24.6	24.6	0.0
2007-Jun-08 Fri	###	5.22	###	5.2			###	###	###
2007-Jun-07 Thu	5.22	5.26	###	5.23			61.9	61.9	###
2007-Jun-06 Wed	5.4	5.42	5.23	###	7,963,981	###	22.2	22.2	0.0
2007-Jun-05 Tue	5.45	5.46	###	###			27.5	27.5	0.0
2007-Jun-04 Mon	5.5	5.53	5.49	5.53	2,686,984	14,805,281	###	###	###
2007-Jun-01 Fri	5.44	5.51	5.4	5.48			68.1	68.1	###
2007-May-31 Thu	5.48	5.53	###	5.4			###	###	0.4
2007-May-30 Wed	5.48	5.5	###	###			22.2	22.2	0.0
2007-May-29 Tue	5.45	5.54	5.43	5.53			78.1	78.1	###
2007-May-28 Mon	5.45	5.5	5.44	5.47	3,144,359	17,199,643	73.8	73.8	###
2007-May-25 Fri	5.43	5.49	5.4	5.45			66.6	66.6	###
2007-May-24 Thu	5.5	5.57	5.46	5.48			###	###	###
2007-May-23 Wed	5.45	5.58	5.45	5.55	4,347,476	###	###	###	###
2007-May-22 Tue	###	5.43	###	5.43			77.3	77.3	0.4
2007-May-21 Mon	###	###	###	###	5,533,684	0	###	###	0.0
2007-May-18 Fri	###	###	5.27	5.28			###	###	0.4
2007-May-17 Thu	###	###	5.27	5.29			###	###	0.4
2007-May-16 Wed	###	###	5.28	###			40.0	40.0	0.0
2007-May-15 Tue	5.4	5.43	###	###			###	###	0.0
2007-May-14 Mon	###	5.46	###	5.41			###	###	###
2007-May-11 Fri	5.29	###	5.25	###			###	###	0.0
2007-May-10 Thu	###	###	5.26	5.29			28.8	28.8	0.4
2007-May-09 Wed	5.29	###	5.26	###	2,030,051	###	###	###	0.0
2007-May-08 Tue	###	###	5.25	5.25	3,951,941	10,373,845	32.7	32.7	0.4
2007-May-07 Mon	5.25	5.27	5.23	5.26			###	###	0.4
2007-May-04 Fri	5.25	5.29	5.23	5.25			###	###	0.4
2007-May-03 Thu	5.27	###	5.23	5.28			65.0	65.0	0.4
2007-May-02 Wed	###	5.25	###	5.25	10,436,620	27,396,127	###	###	0.4
2007-May-01 Tue	###	###	###	###	8,275,353	0	42.5	42.5	0.0
2007-Apr-30 Mon	5.27	5.27	5.2	5.22			###	###	0.4
2007-Apr-27 Fri	5.25	###	5.22	###	6,260,770	###	82.8	82.8	0.0
2007-Apr-26 Thu	5.2	###	###	5.2			69.8	69.8	###
2007-Apr-24 Tue	###	###	4.85	###			82.5	82.5	0.0
2007-Apr-23 Mon	5.84	###	5.78	###			80.4	80.4	0.0
2007-Apr-20 Fri	###	5.77	###	5.76	8,662,355	###	###	###	###
2007-Apr-19 Thu	5.73	5.74	5.59	###	6,047,645	###	###	###	0.0
2007-Apr-18 Wed	5.8	5.8	5.7	5.73	7,737,385	###	26.2	26.2	###
2007-Apr-17 Tue	###	###	5.87	###	3,075,456	###	###	###	0.0
2007-Apr-16 Mon	###	###	###	###			76.0	76.0	0.0
2007-Apr-13 Fri	###	###	###	###	2,263,956	0	19.6	19.6	0.0
2007-Apr-12 Thu	###	###	6	###	2,396,324	7,188,972	26.2	26.2	0.0
2007-Apr-11 Wed	###	6.21	###	###			###	###	0.0
2007-Apr-10 Tue	6.26	6.27	6.2	6.24			###	###	0.4
2007-Apr-05 Thu	###	###	###	###			###	###	0.0
2007-Apr-04 Wed	6.25	6.28	6.2	6.26	1,792,687	###	63.5	63.5	0.4
2007-Apr-03 Tue	###	###	###	###	1,150,281	0	###	###	0.0
2007-Apr-02 Mon	###	###	###	###	1,250,055	0	###	###	0.0
2007-Mar-30 Fri	6.24	6.26	###	6.24			60.4	60.4	0.4
2007-Mar-29 Thu	6.25	###	6.25	###	1,822,352	5,694,850	###	###	0.0
2007-Mar-28 Wed	6.26	6.29	6.25	6.25	2,337,743	14,657,648	###	###	###
2007-Mar-27 Tue	###	###	6.26	###			34.8	34.8	0.0
2007-Mar-26 Mon	###	###	###	###			70.2	70.2	0.0
2007-Mar-23 Fri	###	###	###	6.24	3,494,955	0	79.8	79.8	0.4
2007-Mar-22 Thu	###	###	###	###	1,600,127	0	69.1	69.1	0.0
2007-Mar-21 Wed	###	###	###	###	2,777,229	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###	2,153,289	0	22.0	22.0	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###	1,603,587	0	68.2	68.2	0.0
2007-Mar-15 Thu	###	###	###	6			###	###	0.4
2007-Mar-14 Wed	###	###	###	###	1,515,052	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	1,689,377	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	###	###	3,223,780	0	80.7	80.7	0.0
2007-Mar-07 Wed	###	###	###	###	1,689,678	0	74.8	74.8	0.0
2007-Mar-06 Tue	5.81	###	5.8	###	2,648,653	###	65.1	65.1	0.0
2007-Mar-05 Mon	###	###	5.81	5.86			###	###	0.4
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	###	###	###	1,952,175	0	###	###	0.0
2007-Feb-28 Wed	###	###	5.85	###	3,705,024	###	###	###	0.0
2007-Feb-27 Tue	###	###	###	###	2,568,486	0	###	###	0.0
2007-Feb-26 Mon	6.24	6.26	###	6.22	2,240,857	7,013,882	36.3	36.3	0.4
2007-Feb-23 Fri	6.28	###	6.24	###	2,776,089	###	69.8	69.8	0.0
2007-Feb-22 Thu	6.25	###	6.22	6.28	2,046,949	###	###	###	0.4
2007-Feb-21 Wed	###	###	6.27	###	1,352,678	4,240,645	43.5	43.5	0.0
2007-Feb-20 Tue	###	###	6.27	###			###	###	0.0
2007-Feb-19 Mon	###	6.4	6.26	###	2,344,175	14,838,627	###	###	0.0
2007-Feb-16 Fri	6.43	6.43	###	###	4,113,085	###	###	###	0.0
2007-Feb-15 Thu	###	6.54	###	6.47	4,366,842	14,279,573	80.6	80.6	0.5
2007-Feb-14 Wed	###	###	6.27	###			###	###	0.0
2007-Feb-13 Tue	###	6.41	###	###			35.3	35.3	0.0
2007-Feb-12 Mon	6.24	###	###	###	3,465,084	0	###	###	0.0
2007-Feb-09 Fri	6.44	6.44	###	###	3,168,858	10,203,722	###	###	0.0
2007-Feb-08 Thu	6.44	6.57	6.44	6.5			###	###	0.5
2007-Feb-07 Wed	6.78	6.78	6.4	6.7	8,209,656	###	27.4	27.4	0.5
2007-Feb-06 Tue	###	###	###	7	2,411,384	0	73.2	73.2	0.5
2007-Feb-05 Mon	###	###	6.88	###			###	###	0.0
2007-Feb-02 Fri	6.7	6.83	6.7	6.75			###	###	0.5
2007-Feb-01 Thu	6.74	6.8	###	###	1,393,527	###	32.3	32.3	0.0
2007-Jan-31 Wed	6.85	6.87	6.73	6.73			###	###	###
2007-Jan-30 Tue	6.7	###	6.7	6.86			84.7	84.7	0.5
2007-Jan-29 Mon	6.78	6.78	###	###			###	###	0.0
2007-Jan-25 Thu	6.82	6.82	6.7	6.73			25.8	25.8	###
2007-Jan-24 Wed	6.77	6.87	6.73	6.87	1,605,527	10,917,583	79.1	79.1	###
2007-Jan-23 Tue	###	6.76	###	6.7	1,354,721	4,578,956	###	###	0.5
2007-Jan-22 Mon	###	###	6.57	###	1,333,481	4,380,485	###	###	0.0
2007-Jan-19 Fri	6.56	###	6.51	###			###	###	0.0
2007-Jan-18 Thu	6.72	6.8	6.56	###			24.0	24.0	0.0
2007-Jan-17 Wed	6.7	6.71	###	###			31.7	31.7	0.0
2007-Jan-16 Tue	6.89	###	6.8	6.8	2,042,953	6,946,040	###	###	0.5
2007-Jan-15 Mon	6.8	6.87	6.76	6.87			72.9	72.9	###
2007-Jan-12 Fri	6.48	6.73	6.48	###	3,957,884	26,141,823	83.4	83.4	0.0
2007-Jan-11 Thu	###	###	###	###	1,388,870	0	67.9	67.9	0.0
2007-Jan-10 Wed	6.44	6.44	###	###	4,021,324	###	31.8	31.8	0.0
2007-Jan-09 Tue	6.43	6.46	6.4	6.44			###	###	0.5
2007-Jan-08 Mon	6.22	###	6.22	###	3,359,729	10,448,757	###	###	0.0
2007-Jan-05 Fri	###	###	6.26	###	3,317,656	###	69.0	69.0	0.0
2007-Jan-04 Thu	6.25	###	6.25	###	718,058	###	###	###	0.0
2007-Jan-03 Wed	6.28	###	6.27	6.29	761,256	###	###	###	###
2007-Jan-02 Tue	6.29	6.29	6.25	6.26	498,185	###	30.1	30.1	0.4
2006-Dec-29 Fri	###	###	6.26	###			67.1	67.1	0.0
2006-Dec-28 Thu	###	###	###	###	290,949	0	###	###	0.0
2006-Dec-27 Wed	6.41	6.43	###	6.43			63.1	63.1	###
2006-Dec-22 Fri	6.25	###	6.22	###	353,852	1,100,479	###	###	0.0
2006-Dec-21 Thu	###	###	6.22	6.25			19.1	19.1	###
2006-Dec-20 Wed	###	6.42	###	###			###	###	0.0
2006-Dec-19 Tue	6.45	6.47	###	###			27.2	27.2	0.0
2006-Dec-18 Mon	###	6.43	###	6.42			74.0	74.0	0.5
2006-Dec-15 Fri	###	6.44	###	###			###	###	0.0
2006-Dec-14 Thu	###	6.43	###	6.4			66.2	66.2	0.5
2006-Dec-13 Wed	###	###	6.26	6.28	2,208,640	6,913,043	###	###	0.4
2006-Dec-12 Tue	6.41	6.43	###	###			###	###	0.0
2006-Dec-11 Mon	6.41	6.42	###	6.4			###	###	0.5
2006-Dec-08 Fri	###	###	6.24	###			71.6	71.6	0.0
2006-Dec-07 Thu	6.47	6.47	###	###			22.8	22.8	0.0
2006-Dec-06 Wed	6.43	6.47	6.41	6.46	3,323,929	###	###	###	###
2006-Dec-05 Tue	###	6.44	###	6.42	864,554	###	76.4	76.4	0.5
2006-Dec-04 Mon	6.27	###	6.27	###			###	###	0.0
2006-Dec-01 Fri	###	###	6.26	6.28	830,350	###	###	###	0.4
2006-Nov-30 Thu	6.4	6.44	###	6.42	1,809,626	###	65.5	65.5	0.5
2006-Nov-29 Wed	6.4	6.47	###	6.47			###	###	0.5
2006-Nov-28 Tue	6.24	###	6.24	###			###	###	0.0
2006-Nov-27 Mon	6.23	###	6.23	###			82.1	82.1	0.0
2006-Nov-24 Fri	6.25	###	6.2	6.28			69.6	69.6	0.4
2006-Nov-23 Thu	6.23	###	###	6.25			###	###	###
2006-Nov-22 Wed	###	###	6.23	6.29			25.7	25.7	###
2006-Nov-21 Tue	###	###	6.24	###			###	###	0.0
2006-Nov-20 Mon	6.42	6.48	###	###			33.9	33.9	0.0
2006-Nov-17 Fri	###	6.4	###	###	1,561,557	4,996,982	65.4	65.4	0.0
2006-Nov-16 Thu	###	6.42	###	###			42.6	42.6	0.0
2006-Nov-15 Wed	6.26	###	6.25	###			###	###	0.0
2006-Nov-14 Tue	###	6.23	###	6.2	5,954,440	18,548,080	###	###	0.4
2006-Nov-13 Mon	6	###	###	###	6,220,575	0	###	###	0.0
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	5.88	###	5.88	###			89.9	89.9	0.0
2006-Nov-08 Wed	5.7	5.79	###	5.74	3,868,256	###	###	###	0.4
2006-Nov-07 Tue	5.8	###	5.8	###			85.7	85.7	0.0
2006-Nov-06 Mon	###	5.8	###	5.79	1,562,625	###	###	###	###
2006-Nov-03 Fri	5.7	5.71	###	###	2,451,181	6,998,121	33.3	33.3	0.0
2006-Nov-02 Thu	###	5.77	###	5.74	1,337,185	3,857,778	###	###	0.4
2006-Nov-01 Wed	5.7	5.75	###	5.74	3,328,681	9,569,957	71.2	71.2	0.4
2006-Oct-31 Tue	5.75	5.8	5.71	5.75			###	###	###
2006-Oct-30 Mon	5.77	5.8	5.75	5.77	7,372,570	###	###	###	0.4
2006-Oct-27 Fri	5.8	###	5.8	5.85			###	###	0.4
2006-Oct-26 Thu	###	###	5.55	###			###	###	0.0
2006-Oct-25 Wed	###	5.75	###	###			###	###	0.0
2006-Oct-24 Tue	5.47	###	5.46	5.59			89.1	89.1	###
2006-Oct-23 Mon	###	5.47	###	5.45	3,639,783	###	###	###	###
2006-Oct-20 Fri	###	###	###	###			27.6	27.6	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	5.29	###	1,918,772	5,075,151	###	###	0.0
2006-Oct-17 Tue	###	###	5.29	###	4,263,650	11,277,354	###	###	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	###	5.29	###	1,613,151	4,266,784	30.0	30.0	0.0
2006-Oct-12 Thu	###	5.4	5.28	5.29	5,011,740	###	21.3	21.3	0.4
2006-Oct-11 Wed	###	5.43	###	5.4	1,484,677	###	68.8	68.8	0.4
2006-Oct-10 Tue	5.4	5.44	###	###	1,625,775	###	###	###	0.0
2006-Oct-09 Mon	5.46	5.48	###	###	2,142,829	5,871,351	19.0	19.0	0.0
2006-Oct-06 Fri	5.46	5.47	5.42	5.47			65.3	65.3	###
2006-Oct-05 Thu	5.5	5.51	5.41	5.44			###	###	0.4
2006-Oct-04 Wed	###	5.46	###	5.41	1,774,044	4,843,140	###	###	###
2006-Oct-03 Tue	###	###	5.23	5.28			###	###	0.4
2006-Oct-02 Mon	5.42	5.43	###	5.4	929,485	2,523,551	21.7	21.7	0.4
2006-Sep-29 Fri	###	5.41	###	5.4	1,160,371	###	59.8	59.8	0.4
2006-Sep-28 Thu	5.29	5.4	5.29	###	2,858,742	15,279,975	###	###	0.0
2006-Sep-27 Wed	###	5.23	###	5.23	2,569,447	###	74.7	74.7	###
2006-Sep-26 Tue	5.2	5.22	###	5.21	2,298,123	###	###	###	0.4
2006-Sep-25 Mon	###	###	5.26	###	1,193,358	###	###	###	0.0
2006-Sep-22 Fri	5.28	###	5.28	###	3,585,722	###	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			35.8	35.8	0.0
2006-Sep-20 Wed	###	###	###	###	2,255,928	0	36.3	36.3	0.0
2006-Sep-19 Tue	###	5.45	###	5.44	3,013,386	8,211,476	82.3	82.3	0.4
2006-Sep-18 Mon	###	###	###	###			76.2	76.2	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###	3,191,529	0	###	###	0.0
2006-Sep-13 Wed	###	5.41	###	###	1,891,047	5,115,282	###	###	0.0
2006-Sep-12 Tue	5.23	5.26	5.21	5.25	4,865,246	###	84.0	84.0	0.4
2006-Sep-11 Mon	###	5.46	###	5.4	1,393,445	###	###	###	0.4
2006-Sep-08 Fri	5.24	###	5.24	###	3,349,743	8,776,326	85.9	85.9	0.0
2006-Sep-07 Thu	5.27	###	5.22	5.29	2,452,348	6,400,628	###	###	0.4
2006-Sep-06 Wed	5.4	5.4	###	###			28.9	28.9	0.0
2006-Sep-05 Tue	5.49	5.49	5.41	5.42	1,234,557	###	20.8	20.8	0.4
2006-Sep-04 Mon	###	5.55	###	5.49			84.9	84.9	0.4
2006-Sep-01 Fri	###	###	###	###	867,028	0	69.1	69.1	0.0
2006-Aug-31 Thu	###	###	###	###	2,647,620	0	###	###	0.0
2006-Aug-30 Wed	###	###	5.29	###	1,630,321	###	31.5	31.5	0.0
2006-Aug-29 Tue	###	###	5.28	###			###	###	0.0
2006-Aug-28 Mon	5.21	5.26	5.2	5.26	554,750	2,901,342	###	###	0.4
2006-Aug-25 Fri	5.25	5.26	###	###	2,741,273	7,209,547	15.9	15.9	0.0
2006-Aug-24 Thu	5.25	###	5.22	5.28	2,738,342	7,147,072	###	###	0.4
2006-Aug-23 Wed	5.24	###	5.21	###	3,203,843	###	82.8	82.8	0.0
2006-Aug-22 Tue	5.53	5.56	5.45	5.48	2,992,681	###	23.6	23.6	###
2006-Aug-21 Mon	###	5.76	###	5.7	672,877	1,937,885	69.9	69.9	0.4
2006-Aug-18 Fri	###	###	###	5.76	2,702,975	0	###	###	###
2006-Aug-17 Thu	###	6.22	###	6.2			###	###	0.4
2006-Aug-16 Wed	###	###	6	6	865,182	2,595,546	###	###	0.4
2006-Aug-15 Tue	###	###	###	6	1,036,259	0	43.3	43.3	0.4
2006-Aug-14 Mon	5.85	###	5.85	###			76.9	76.9	0.0
2006-Aug-11 Fri	5.85	###	5.84	5.88	306,358	###	73.8	73.8	0.4
2006-Aug-10 Thu	5.87	5.88	5.82	5.83	635,383	###	###	###	###
2006-Aug-09 Wed	6	6	5.81	5.86			###	###	0.4
2006-Aug-08 Tue	5.89	###	5.89	###			###	###	0.0
2006-Aug-07 Mon	###	###	###	###	372,926	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	6			###	###	0.4
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	6	6	###	###	1,103,086	3,309,258	###	###	0.0
2006-Aug-01 Tue	###	###	###	###	257,321	0	###	###	0.0
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###	1,706,326	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	827,581	0	###	###	0.0
2006-Jul-26 Wed	###	###	###	6	791,457	0	###	###	0.4
2006-Jul-25 Tue	###	###	###	###	827,324	0	70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###	516,151	0	###	###	0.0
2006-Jul-21 Fri	###	###	###	###			20.7	20.7	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###	948,141	0	###	###	0.0
2006-Jul-18 Tue	5.8	5.88	5.8	5.81			73.8	73.8	###
2006-Jul-17 Mon	5.89	5.89	5.77	5.88	431,949	###	41.3	41.3	0.4
2006-Jul-14 Fri	###	###	###	###	965,540	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###	740,983	0	###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	6.22	6.24	###	6.2	1,250,555	###	37.5	37.5	0.4
2006-Jul-10 Mon	###	###	6.21	###			###	###	0.0
2006-Jul-07 Fri	6.48	6.49	###	6.4			###	###	0.5
2006-Jul-06 Thu	###	6.42	###	6.42	1,611,887	5,174,157	###	###	0.5
2006-Jul-05 Wed	6.42	6.42	###	6.4	301,582	968,078	29.3	29.3	0.5
2006-Jul-04 Tue	6.5	6.52	###	6.42	863,877	###	###	###	0.5
2006-Jul-03 Mon	###	###	6.28	###			68.2	68.2	0.0
2006-Jun-30 Fri	6.21	6.29	###	6.2	1,261,942	###	36.0	36.0	0.4
2006-Jun-27 Tue	###	###	###	###	704,827	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	364,657	0	###	###	0.0
2006-Jun-22 Thu	###	###	###	###			66.2	66.2	0.0
2006-Jun-21 Wed	###	###	###	###	313,140	0	###	###	0.0
2006-Jun-20 Tue	###	###	5.89	###	999,240	###	###	###	0.0
2006-Jun-19 Mon	###	###	###	###	976,583	0	###	###	0.0
2006-Jun-16 Fri	6	###	###	6	1,220,186	0	###	###	0.4
2006-Jun-15 Thu	6	6	###	###			24.0	24.0	0.0
2006-Jun-14 Wed	5.84	###	5.79	5.89	1,011,220	2,927,481	69.9	69.9	###
2006-Jun-13 Tue	###	###	5.87	###	1,606,778	###	49.2	49.2	0.0
2006-Jun-09 Fri	###	###	###	###	2,916,024	0	###	###	0.0
2006-Jun-08 Thu	5.89	###	5.8	5.8			38.5	38.5	0.4
2006-Jun-07 Wed	5.89	6	5.86	###			###	###	0.0
2006-Jun-06 Tue	###	###	5.84	5.85	923,751	2,697,352	###	###	0.4
2006-Jun-05 Mon	###	###	6	###	573,674	1,721,022	###	###	0.0
2006-Jun-02 Fri	###	###	###	###	2,316,177	0	###	###	0.0
2006-Jun-01 Thu	###	###	6	###	1,335,943	4,007,829	###	###	0.0
2006-May-31 Wed	5.84	5.86	5.78	5.81	694,043	###	31.3	31.3	###
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	5.78	5.88			27.0	27.0	0.4
2006-May-25 Thu	###	###	5.84	5.88	1,101,350	3,215,942	30.7	30.7	0.4
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###	1,131,629	0	34.5	34.5	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	6.2	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###	1,492,629	0	23.6	23.6	0.0
2006-May-16 Tue	6	###	###	###			78.4	78.4	0.0
2006-May-15 Mon	###	###	5.87	5.89	1,068,445	3,135,886	44.5	44.5	###
2006-May-12 Fri	###	###	###	###	1,602,051	0	###	###	0.0
2006-May-11 Thu	###	###	###	###	1,496,386	0	###	###	0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	6.25	###	6.22	###	1,881,645	###	###	###	0.0
2006-May-08 Mon	6.23	6.24	###	6.24			65.7	65.7	0.4
2006-May-05 Fri	6	###	###	###			###	###	0.0
2006-May-04 Thu	###	5.73	###	###	1,639,329	4,696,677	36.1	36.1	0.0
2006-May-03 Wed	###	5.74	5.56	5.74			85.1	85.1	0.4
2006-May-02 Tue	5.72	5.77	###	###	1,301,888	3,755,946	###	###	0.0
2006-May-01 Mon	5.73	5.79	5.7	5.75	1,533,175	###	###	###	###
2006-Apr-28 Fri	5.85	5.88	5.83	5.85	723,624	###	69.0	69.0	0.4
2006-Apr-27 Thu	5.87	###	5.83	5.85	1,526,456	###	###	###	0.4
2006-Apr-26 Wed	5.76	###	5.76	5.87	1,203,424	###	###	###	###
2006-Apr-24 Mon	5.82	5.84	5.72	5.78	259,771	1,501,476	###	###	0.4
2006-Apr-21 Fri	5.79	5.84	5.77	5.77			###	###	0.4
2006-Apr-20 Thu	5.86	###	5.82	5.88			67.3	67.3	0.4
2006-Apr-19 Wed	5.84	###	5.76	###			###	###	0.0
2006-Apr-18 Tue	5.71	5.8	###	5.78			74.9	74.9	0.4
2006-Apr-13 Thu	5.76	5.81	5.75	5.8	732,177	4,231,983	###	###	0.4
2006-Apr-11 Tue	5.83	###	5.83	###	679,583	1,980,984	81.5	81.5	0.0
2006-Apr-10 Mon	5.84	5.88	5.78	5.81			35.4	35.4	###
2006-Apr-07 Fri	###	###	5.84	5.84			20.5	20.5	0.4
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	###	###	1,514,225	0	67.6	67.6	0.0
2006-Apr-04 Tue	###	###	###	###	622,944	0	28.6	28.6	0.0
2006-Apr-03 Mon	###	###	###	###	759,326	0	34.0	34.0	0.0
2006-Mar-31 Fri	###	###	###	###	710,556	0	74.0	74.0	0.0
2006-Mar-30 Thu	###	###	###	###			31.6	31.6	0.0
2006-Mar-29 Wed	###	6.23	###	6.22	1,825,870	5,687,585	###	###	0.4
2006-Mar-28 Tue	###	###	###	###			26.2	26.2	0.0
2006-Mar-27 Mon	###	###	###	###	1,517,625	0	28.5	28.5	0.0
2006-Mar-24 Fri	###	###	###	###	2,029,423	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	1,075,059	0	65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###	1,546,129	0	###	###	0.0
2006-Mar-21 Tue	5.72	5.82	5.72	5.76	1,063,075	6,133,942	###	###	###
2006-Mar-20 Mon	5.57	###	5.56	5.59			###	###	###
2006-Mar-17 Fri	5.5	5.57	5.47	5.57	1,200,352	6,625,943	77.4	77.4	0.4
2006-Mar-16 Thu	5.48	5.48	5.42	5.46			###	###	###
2006-Mar-15 Wed	###	5.43	###	5.41			###	###	###
2006-Mar-14 Tue	5.48	5.49	5.47	5.48	890,029	4,877,358	###	###	###
2006-Mar-13 Mon	5.5	5.54	5.47	5.52	676,124	###	67.0	67.0	0.4
2006-Mar-10 Fri	5.44	5.48	5.43	5.43	740,224	4,037,921	###	###	0.4
2006-Mar-09 Thu	5.42	5.51	5.41	5.51	1,115,359	###	###	###	###
2006-Mar-08 Wed	5.28	###	5.27	###	544,173	###	###	###	0.0
2006-Mar-07 Tue	###	###	###	###	505,529	0	68.1	68.1	0.0
2006-Mar-06 Mon	###	###	###	###	694,042	0	###	###	0.0
2006-Mar-03 Fri	###	5.5	###	###			###	###	0.0
2006-Mar-02 Thu	###	5.47	###	5.44	870,982	###	###	###	0.4
2006-Mar-01 Wed	5.5	5.5	###	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	###	514,944	0	62.3	62.3	0.0
2006-Feb-27 Mon	5.52	5.59	5.46	5.59			75.5	75.5	###
2006-Feb-24 Fri	5.49	5.54	5.46	5.51			###	###	###
2006-Feb-23 Thu	5.57	5.59	5.46	5.55			###	###	###
2006-Feb-22 Wed	###	###	5.51	###	1,192,570	###	###	###	0.0
2006-Feb-21 Tue	###	5.75	###	5.7	449,256	###	###	###	0.4
2006-Feb-20 Mon	5.71	5.74	###	5.74	1,657,757	###	###	###	0.4
2006-Feb-17 Fri	5.79	5.84	5.77	5.82	1,166,140	6,769,442	73.3	73.3	0.4
2006-Feb-16 Thu	5.8	5.83	5.7	5.79	650,884	3,752,346	###	###	###
2006-Feb-15 Wed	###	5.74	###	5.74			###	###	0.4
2006-Feb-14 Tue	###	5.77	###	5.77	1,571,679	###	84.6	84.6	0.4
2006-Feb-13 Mon	###	5.71	###	###	797,742	2,277,553	###	###	0.0
2006-Feb-10 Fri	###	###	5.58	###			###	###	0.0
2006-Feb-09 Thu	5.51	###	5.48	###			76.9	76.9	0.0
2006-Feb-08 Wed	5.7	5.85	###	5.83			###	###	###
2006-Feb-07 Tue	###	###	###	5.26	3,228,222	0	83.4	83.4	0.4
2006-Feb-06 Mon	###	5.22	###	5.22			###	###	0.4
2006-Feb-03 Fri	###	###	###	###	422,622	0	###	###	0.0
2006-Feb-02 Thu	###	5.2	###	###	1,848,351	###	###	###	0.0
2006-Feb-01 Wed	5.26	5.26	###	###			21.9	21.9	0.0
2006-Jan-31 Tue	5.28	###	5.22	5.29	448,854	###	###	###	0.4
2006-Jan-30 Mon	5.28	###	5.23	###	614,571	###	###	###	0.0
2006-Jan-27 Fri	###	5.29	###	5.29			###	###	0.4
2006-Jan-25 Wed	###	###	###	###	1,238,150	0	71.3	71.3	0.0
2006-Jan-24 Tue	###	###	###	###			###	###	0.0
2006-Jan-23 Mon	###	###	4.86	5	1,165,124	2,831,251	###	###	0.4
2006-Jan-20 Fri	###	###	###	###	369,486	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	###	###	###			###	###	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	975,172	0	###	###	0.0
2006-Jan-12 Thu	###	5.22	###	5.21	3,927,888	10,251,787	76.9	76.9	0.4
2006-Jan-11 Wed	###	###	###	###	2,152,786	0	88.8	88.8	0.0
2006-Jan-10 Tue	###	###	###	###			88.6	88.6	0.0
2006-Jan-09 Mon	4.85	###	4.84	###			###	###	0.0
2006-Jan-06 Fri	###	###	###	###	551,675	0	###	###	0.0
2006-Jan-05 Thu	###	###	###	###	1,338,428	0	73.4	73.4	0.0
2006-Jan-04 Wed	5.25	5.25	5.2	5.22			27.0	27.0	0.4
2006-Jan-03 Tue	5.2	5.26	###	5.24	171,152	450,129	72.4	72.4	0.4
2005-Dec-30 Fri	###	###	5.24	5.25	306,722	###	17.9	17.9	0.4
2005-Dec-29 Thu	###	###	5.28	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###			###	###	0.0
2005-Dec-23 Fri	###	###	###	###			###	###	0.0
2005-Dec-22 Thu	5.29	###	5.25	###	494,372	1,297,726	###	###	0.0
2005-Dec-21 Wed	5.21	5.27	5.2	5.23			###	###	###
2005-Dec-20 Tue	###	###	5.25	###	1,037,587	###	72.2	72.2	0.0
2005-Dec-19 Mon	5.48	5.51	###	5.4	401,773	1,106,884	23.5	23.5	0.4
2005-Dec-16 Fri	5.54	5.54	5.43	5.48	520,985	###	23.1	23.1	###
2005-Dec-15 Thu	5.53	5.56	5.47	5.55	1,918,454	10,580,273	###	###	###
2005-Dec-14 Wed	5.42	5.49	5.41	5.41			###	###	###
2005-Dec-13 Tue	5.4	5.46	5.4	5.42			80.2	80.2	0.4
2005-Dec-12 Mon	###	5.48	###	5.41			80.5	80.5	###
2005-Dec-09 Fri	5.25	###	5.23	5.27			###	###	###
2005-Dec-08 Thu	###	5.44	5.23	###			25.9	25.9	0.0
2005-Dec-07 Wed	5.56	5.58	5.48	5.5			21.4	21.4	0.4
2005-Dec-06 Tue	5.49	###	5.48	5.56			###	###	0.4
2005-Dec-05 Mon	5.45	5.58	5.45	5.56	647,029	###	87.5	87.5	0.4
2005-Dec-02 Fri	5.49	5.53	5.47	5.53			76.5	76.5	###
2005-Dec-01 Thu	5.52	5.55	5.43	5.43	956,077	###	23.6	23.6	0.4
2005-Nov-30 Wed	5.51	###	5.5	###			###	###	0.0
2005-Nov-29 Tue	5.5	###	5.45	5.55			###	###	###
2005-Nov-28 Mon	5.71	5.82	5.71	5.8			###	###	0.4
2005-Nov-25 Fri	5.76	5.8	5.7	5.7	562,248	3,232,926	###	###	0.4
2005-Nov-24 Thu	###	5.8	###	5.74	1,914,286	5,551,429	###	###	0.4
2005-Nov-23 Wed	###	5.7	###	###			###	###	0.0
2005-Nov-22 Tue	5.87	5.87	5.71	5.72			13.2	13.2	0.4
2005-Nov-21 Mon	5.85	###	5.85	5.88			73.2	73.2	0.4
2005-Nov-18 Fri	5.7	5.82	5.7	5.82			###	###	0.4
2005-Nov-17 Thu	5.59	###	5.58	###	840,887	2,346,074	###	###	0.0
2005-Nov-16 Wed	###	5.74	###	###			###	###	0.0
2005-Nov-15 Tue	###	###	###	###	1,632,623	0	###	###	0.0
2005-Nov-14 Mon	5.58	###	5.58	###	553,342	1,543,824	79.3	79.3	0.0
2005-Nov-11 Fri	5.51	###	5.51	5.53			74.3	74.3	###
2005-Nov-10 Thu	###	5.42	###	5.42	676,744	1,833,976	77.6	77.6	0.4
2005-Nov-09 Wed	5.29	###	5.27	###			###	###	0.0
2005-Nov-08 Tue	###	###	5.29	###			69.3	69.3	0.0
2005-Nov-07 Mon	###	###	5.27	5.27	565,789	1,490,854	31.3	31.3	###
2005-Nov-04 Fri	###	###	5.26	###			31.4	31.4	0.0
2005-Nov-03 Thu	5.25	###	5.25	###			###	###	0.0
2005-Nov-02 Wed	###	###	###	5			18.4	18.4	0.4
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	5	###	###	###	931,823	0	###	###	0.0
2005-Oct-27 Thu	5.21	5.25	###	###	799,486	2,098,650	25.3	25.3	0.0
2005-Oct-26 Wed	5.23	5.23	###	###	673,544	###	13.6	13.6	0.0
2005-Oct-25 Tue	###	5.25	###	5.25			88.8	88.8	0.4
2005-Oct-24 Mon	###	###	###	###	1,335,179	0	74.1	74.1	0.0
2005-Oct-21 Fri	###	###	4.75	###			###	###	0.0
2005-Oct-20 Thu	###	###	###	5	1,479,647	0	###	###	0.4
2005-Oct-19 Wed	###	###	5	###			37.5	37.5	0.0
2005-Oct-18 Tue	5	###	###	5			###	###	0.4
2005-Oct-17 Mon	###	###	###	###			21.7	21.7	0.0
2005-Oct-14 Fri	4.85	###	4.85	###			81.4	81.4	0.0
2005-Oct-13 Thu	4.81	4.88	4.72	4.83			###	###	0.3
2005-Oct-12 Wed	###	###	4.88	###			###	###	0.0
2005-Oct-11 Tue	5	###	###	###	1,551,085	0	37.0	37.0	0.0
2005-Oct-10 Mon	###	###	5	###			13.7	13.7	0.0
2005-Oct-07 Fri	###	###	###	###	1,840,085	0	###	###	0.0
2005-Oct-06 Thu	###	###	###	###			40.2	40.2	0.0
2005-Oct-05 Wed	###	5.24	###	###			###	###	0.0
2005-Oct-04 Tue	###	5.22	###	5.2			76.4	76.4	###
2005-Oct-03 Mon	###	###	###	###	386,757	0	71.6	71.6	0.0
2005-Sep-30 Fri	5.24	5.26	###	5.2			###	###	###
2005-Sep-29 Thu	5.23	5.27	###	5.24			###	###	0.4
2005-Sep-28 Wed	###	5.27	###	5.23	816,080	2,150,370	79.0	79.0	###
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	4.89	###	4.88	###			###	###	0.0
2005-Sep-23 Fri	4.84	4.86	4.83	4.83	665,329	###	###	###	0.3
2005-Sep-22 Thu	4.81	4.86	4.79	4.83	1,115,722	5,383,358	###	###	0.3
2005-Sep-21 Wed	4.83	4.85	4.79	4.8	405,321	1,953,647	###	###	0.3
2005-Sep-20 Tue	4.84	4.84	4.77	4.8			23.5	23.5	0.3
2005-Sep-19 Mon	4.81	4.85	4.81	4.84	381,472	###	76.8	76.8	0.3
2005-Sep-16 Fri	4.75	4.84	4.71	4.71			###	###	###
2005-Sep-15 Thu	4.73	4.82	4.72	4.73			###	###	0.3
2005-Sep-14 Wed	4.74	4.88	4.74	4.81	730,778	3,515,042	###	###	###
2005-Sep-13 Tue	4.77	4.89	4.75	4.8	320,545	1,545,026	###	###	0.3
2005-Sep-12 Mon	4.88	###	4.74	4.78			14.2	14.2	###
2005-Sep-09 Fri	4.72	4.77	###	4.77	436,129	###	###	###	###
2005-Sep-08 Thu	###	###	9.41	9.45	154,071	###	###	###	0.7
2005-Sep-07 Wed	9.45	###	9.45	###	383,944	###	###	###	0.0
2005-Sep-06 Tue	9.49	9.53	###	###	172,644	822,648	22.6	22.6	0.0
2005-Sep-05 Mon	###	###	###	9.5	224,670	0	###	###	0.7
2005-Sep-02 Fri	9.49	9.49	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	9.47	9.58	371,324	###	###	###	0.7
2005-Aug-31 Wed	9.51	###	9.5	###			75.9	75.9	0.0
2005-Aug-30 Tue	9.45	###	9.45	9.59			###	###	0.7
2005-Aug-29 Mon	9.41	9.48	9.25	###			44.9	44.9	0.0
2005-Aug-26 Fri	###	###	9.51	9.53	431,757	###	16.2	16.2	###
2005-Aug-25 Thu	###	###	###	9.71	781,382	0	18.1	18.1	###
2005-Aug-24 Wed	###	###	9.85	###			###	###	0.0
2005-Aug-23 Tue	###	9.5	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	8.87	###			###	###	0.0
2005-Aug-19 Fri	###	###	8.87	###	516,372	###	###	###	0.0
2005-Aug-18 Thu	8.72	8.82	###	8.75			78.4	78.4	0.6
2005-Aug-17 Wed	8.76	8.76	8.56	###	328,526	###	###	###	0.0
2005-Aug-16 Tue	8.59	8.76	8.59	8.74			###	###	0.6
2005-Aug-15 Mon	8.5	8.5	8.41	8.46			31.0	31.0	0.6
2005-Aug-12 Fri	###	###	8.47	8.53			###	###	###
2005-Aug-11 Thu	###	###	8.56	###			63.6	63.6	0.0
2005-Aug-10 Wed	###	8.51	###	8.51	463,279	1,971,252	###	###	0.6
2005-Aug-09 Tue	###	###	###	###			71.4	71.4	0.0
2005-Aug-08 Mon	8.4	8.4	8.25	###	491,088	###	###	###	0.0
2005-Aug-05 Fri	8.52	8.52	8.41	8.48			###	###	0.6
2005-Aug-04 Thu	8.71	8.71	###	###			24.6	24.6	0.0
2005-Aug-03 Wed	###	8.75	###	8.7			72.0	72.0	###
2005-Aug-02 Tue	8.74	8.77	8.72	8.74	346,570	3,030,754	###	###	0.6
2005-Aug-01 Mon	8.73	8.87	8.73	8.75			###	###	0.6
2005-Jul-29 Fri	8.8	8.84	8.75	8.78			30.9	30.9	0.6
2005-Jul-28 Thu	8.7	###	8.57	###			###	###	0.0
2005-Jul-27 Wed	###	8.79	###	8.72			###	###	0.6
2005-Jul-26 Tue	###	###	8.57	8.58	204,685	877,075	###	###	0.6
2005-Jul-25 Mon	8.7	8.7	###	###	335,272	###	###	###	0.0
2005-Jul-22 Fri	###	8.72	###	8.7	895,859	3,905,945	###	###	###
2005-Jul-21 Thu	8.87	###	8.84	8.87	795,050	3,514,121	###	###	###
2005-Jul-20 Wed	8.79	8.85	8.75	8.77	319,886	###	###	###	###
2005-Jul-19 Tue	###	8.74	###	###	358,284	###	###	###	0.0
2005-Jul-18 Mon	###	8.87	###	8.79	223,356	990,583	78.9	78.9	0.6
2005-Jul-15 Fri	8.87	8.87	8.76	8.78	265,473	2,340,144	24.7	24.7	0.6
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	###	###	8.87	###			33.6	33.6	0.0
2005-Jul-12 Tue	###	###	###	###	281,352	0	###	###	0.0
2005-Jul-11 Mon	###	###	###	###	472,374	0	28.2	28.2	0.0
2005-Jul-08 Fri	###	###	8.87	###			###	###	0.0
2005-Jul-07 Thu	8.82	8.82	8.73	8.77	701,947	6,159,584	###	###	###
2005-Jul-06 Wed	8.88	###	8.81	8.85			###	###	0.6
2005-Jul-05 Tue	8.75	8.85	8.72	8.75			68.3	68.3	0.6
2005-Jul-04 Mon	8.76	8.84	8.71	8.71	331,579	###	###	###	0.6
2005-Jul-01 Fri	8.56	###	8.52	8.56	384,644	1,638,583	61.2	61.2	###
2005-Jun-30 Thu	###	8.75	8.58	8.58			###	###	0.6
2005-Jun-29 Wed	8.4	8.56	###	8.52	987,547	###	82.6	82.6	0.6
2005-Jun-28 Tue	###	###	###	###	460,875	0	80.7	80.7	0.0
2005-Jun-27 Mon	###	###	7.88	###			###	###	0.0
2005-Jun-24 Fri	8	###	###	###	956,284	0	###	###	0.0
2005-Jun-23 Thu	7.89	###	7.85	###			###	###	0.0
2005-Jun-22 Wed	7.78	###	7.78	7.85			79.8	79.8	###
2005-Jun-21 Tue	7.78	7.82	7.7	7.79			###	###	###
2005-Jun-20 Mon	###	###	7.83	7.85			###	###	###
2005-Jun-17 Fri	###	###	###	###			69.8	69.8	0.0
2005-Jun-16 Thu	8	###	###	###			74.2	74.2	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	###	###	###	8.23			###	###	0.6
2005-Jun-10 Fri	###	###	8.25	###			31.9	31.9	0.0
2005-Jun-09 Thu	8.5	8.5	###	###			###	###	0.0
2005-Jun-08 Wed	###	8.55	###	8.43			###	###	0.6
2005-Jun-07 Tue	8.27	8.27	8.2	8.23			31.1	31.1	0.6
2005-Jun-06 Mon	###	8.44	8.26	###			###	###	0.0
2005-Jun-03 Fri	8.45	8.45	###	###	266,357	1,125,358	16.3	16.3	0.0
2005-Jun-02 Thu	###	8.49	###	8.43			75.9	75.9	0.6
2005-Jun-01 Wed	8.22	###	###	8.27			###	###	###
2005-May-31 Tue	###	###	###	8.22	125,172	0	76.8	76.8	0.6
2005-May-30 Mon	###	###	###	###	178,679	0	14.1	14.1	0.0
2005-May-27 Fri	###	8.46	###	8.46	299,047	###	###	###	0.6
2005-May-26 Thu	###	###	###	8.24			17.0	17.0	0.6
2005-May-25 Wed	8.51	###	8.51	8.53	183,387	###	###	###	###
2005-May-24 Tue	8.48	8.5	8.43	8.5	178,278	1,509,123	###	###	0.6
2005-May-23 Mon	8.45	8.49	###	8.45	102,441	###	67.3	67.3	###
2005-May-20 Fri	8.41	8.46	###	8.44	325,622	1,377,381	###	###	0.6
2005-May-19 Thu	8.21	###	8.21	###	230,672	###	###	###	0.0
2005-May-18 Wed	8.2	8.2	###	###	268,570	###	26.9	26.9	0.0
2005-May-17 Tue	###	8.25	###	8.2	343,478	1,416,846	###	###	0.6
2005-May-16 Mon	###	###	###	###			29.8	29.8	0.0
2005-May-13 Fri	###	8.2	###	###			###	###	0.0
2005-May-12 Thu	###	###	###	###	167,846	0	28.5	28.5	0.0
2005-May-11 Wed	###	###	###	###	230,944	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	8.28	399,289	0	88.3	88.3	###
2005-May-06 Fri	###	###	7.74	7.8			12.2	12.2	0.6
2005-May-05 Thu	8	###	7.88	###	259,548	###	###	###	0.0
2005-May-04 Wed	###	###	7.86	###			84.0	84.0	0.0
2005-May-03 Tue	8	8	7.82	###			###	###	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	7.88	7.89	308,577	###	###	###	###
2005-Apr-28 Thu	###	###	###	###			78.3	78.3	0.0
2005-Apr-27 Wed	7.82	###	7.82	7.86	225,044	879,922	###	###	###
2005-Apr-26 Tue	###	###	7.88	###	460,847	###	78.2	78.2	0.0
2005-Apr-22 Fri	###	###	7.81	7.86			21.5	21.5	###
2005-Apr-21 Thu	###	###	7.86	###			###	###	0.0
2005-Apr-20 Wed	7.82	###	7.82	###	1,777,053	6,948,277	###	###	0.0
2005-Apr-19 Tue	7.73	7.75	###	7.75			###	###	###
2005-Apr-18 Mon	7.73	7.79	###	7.7	656,222	2,555,984	###	###	0.6
2005-Apr-15 Fri	7.82	7.84	7.75	7.78	648,177	###	45.9	45.9	0.6
2005-Apr-14 Thu	7.84	7.88	7.83	7.88	530,149	4,164,320	###	###	0.6
2005-Apr-13 Wed	7.82	7.87	7.79	7.83	278,345	2,179,441	###	###	###
2005-Apr-12 Tue	7.76	7.8	7.75	7.79			###	###	###
2005-Apr-11 Mon	7.75	7.78	7.72	7.73	353,229	2,737,524	42.7	42.7	0.6
2005-Apr-08 Fri	7.89	###	7.78	7.81			###	###	0.6
2005-Apr-07 Thu	7.5	7.51	7.48	7.49	154,880	1,160,825	34.9	34.9	###
2005-Apr-06 Wed	7.49	7.55	7.4	7.42			###	###	0.5
2005-Apr-05 Tue	###	7.49	###	7.47	523,255	1,959,589	86.1	86.1	###
2005-Apr-04 Mon	7.25	7.27	###	7.26	307,928	###	###	###	0.5
2005-Apr-01 Fri	7.25	7.26	7.22	7.25			65.0	65.0	0.5
2005-Mar-31 Thu	7.26	7.28	7.22	7.25			###	###	0.5
2005-Mar-30 Wed	7.4	7.4	###	7.22			###	###	0.5
2005-Mar-29 Tue	###	7.45	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	7.27	272,789	0	87.6	87.6	###
2005-Mar-23 Wed	###	7.21	###	###	630,641	###	44.2	44.2	0.0
2005-Mar-22 Tue	###	7.25	###	7.2	382,822	1,387,729	79.2	79.2	0.5
2005-Mar-21 Mon	###	7.27	###	7.27			83.7	83.7	###
2005-Mar-18 Fri	7.25	7.25	###	7.22	396,556	###	27.0	27.0	0.5
2005-Mar-17 Thu	7.27	7.27	7.21	7.25	665,570	4,818,726	37.9	37.9	0.5
2005-Mar-16 Wed	7.28	###	###	7.21	671,586	0	26.7	26.7	###
2005-Mar-15 Tue	7.25	7.27	7.21	7.27	379,140	2,744,973	73.7	73.7	###
2005-Mar-14 Mon	###	7.29	###	###			85.3	85.3	0.0
2005-Mar-11 Fri	###	###	###	###			25.0	25.0	0.0
2005-Mar-10 Thu	###	7.2	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	7.21	7.24	639,576	2,305,671	###	###	0.5
2005-Mar-08 Tue	###	7.43	###	###			32.3	32.3	0.0
2005-Mar-07 Mon	7.54	7.54	###	7.44			###	###	###
2005-Mar-04 Fri	###	###	7.52	7.59	559,356	2,103,178	###	###	0.5
2005-Mar-03 Thu	###	7.74	7.51	###	797,729	6,082,683	###	###	0.0
2005-Mar-02 Wed	7.51	###	7.48	###			###	###	0.0
2005-Mar-01 Tue	###	7.5	###	7.5	259,172	###	###	###	0.5
2005-Feb-28 Mon	7.45	7.55	7.41	7.42			###	###	0.5
2005-Feb-25 Fri	7.49	7.49	7.4	7.43			###	###	###
2005-Feb-24 Thu	7.59	7.59	###	7.44	163,175	619,249	###	###	###
2005-Feb-23 Wed	7.51	7.55	7.49	7.53	801,376	6,026,347	78.2	78.2	0.5
2005-Feb-22 Tue	7.56	###	7.56	###			###	###	0.0
2005-Feb-21 Mon	###	###	7.5	7.54			###	###	0.5
2005-Feb-18 Fri	7.55	###	7.54	7.59	270,850	###	###	###	0.5
2005-Feb-17 Thu	###	###	7.43	7.59			###	###	0.5
2005-Feb-16 Wed	###	7.76	###	###	334,358	###	###	###	0.0
2005-Feb-15 Tue	7.55	7.74	7.55	###	511,625	3,911,373	###	###	0.0
2005-Feb-14 Mon	###	###	###	###	339,976	0	37.6	37.6	0.0
2005-Feb-11 Fri	###	7.75	###	###	314,370	1,218,183	72.1	72.1	0.0
2005-Feb-10 Thu	###	###	7.51	7.56	478,673	###	###	###	0.5
2005-Feb-09 Wed	7.75	7.77	###	7.73	999,277	###	###	###	0.6
2005-Feb-08 Tue	###	###	7.75	7.78	1,676,449	###	###	###	0.6
2005-Feb-07 Mon	7.85	###	7.8	###			###	###	0.0
2005-Feb-04 Fri	###	7.23	###	7.2			93.8	93.8	0.5
2005-Feb-03 Thu	6.83	6.88	6.8	6.83	932,059	6,375,283	###	###	0.5
2005-Feb-02 Wed	6.7	6.85	6.7	6.83			###	###	0.5
2005-Feb-01 Tue	6.58	###	6.58	###			71.4	71.4	0.0
2005-Jan-31 Mon	6.52	6.58	6.52	6.55			76.3	76.3	0.5