Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Mar-28 09:07:08 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SEK) SEEK LIMITED Daily Prices...

     Prev Section TOC    Company Info for SEK    Limits Next Section


Company Details for (SEK) SEEK LIMITED

Listing Code SEK
Listing Name SEEK LIMITED
GICS Sector Media & Entertainment
ISIN Name SEEK LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEK6


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for SEK .. Friday 10th November 2023

SEK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 96,583,371 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SEK    Bottom Next Section


End of day Prices (full format),

9600 Days for (SEK) SEEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.29
2024-Mar-28 Thu ### ### ### ### 892,575 0 58.1 58.1 0.0
2024-Mar-27 Wed 24.86 ### ### 24.87 63.9 63.9 ###
2024-Mar-26 Tue ### ### 24.7 24.73 973,224 ### ### ### ###
2024-Mar-25 Mon ### ### 25.28 ### 36.0 36.0 0.0
2024-Mar-22 Fri ### 25.22 ### 25.22 79.5 79.5 ###
2024-Mar-21 Thu ### 25.74 ### ### ### ### 0.0
2024-Mar-20 Wed 25.47 ### 25.22 25.27 ### ### ###
2024-Mar-19 Tue ### ### ### 25.45 944,621 0 72.4 72.4 1.8
2024-Mar-18 Mon ### 25.74 ### 25.59 ### ### 1.8
2024-Mar-15 Fri ### ### 25.54 ### 1,601,177 ### ### ### 0.0
2024-Mar-14 Thu ### ### 26.25 ### 1,936,281 25,413,688 ### ### 0.0
2024-Mar-13 Wed 26.73 ### 26.73 ### 665,443 8,893,645 ### ### 0.0
2024-Mar-12 Tue 26.56 ### 26.56 ### 528,450 ### ### ### 0.0
2024-Mar-11 Mon ### ### 26.42 26.54 438,724 5,795,544 27.6 27.6 1.9
2024-Mar-08 Fri 26.83 27.2 ### ### ### ### 0.0
2024-Mar-07 Thu 26.58 26.88 26.25 26.48 585,454 15,552,585 33.0 33.0 ###
2024-Mar-06 Wed ### ### 25.84 26.26 586,720 7,580,422 ### ### 1.9
2024-Mar-05 Tue 26.26 ### 25.76 ### 637,042 ### 72.2 72.2 0.0
2024-Mar-04 Mon 26.23 26.48 25.72 26.26 ### ### 1.9
2024-Mar-01 Fri 26.25 ### ### ### ### ### 0.0
2024-Feb-29 Thu 26 ### 25.87 26.23 ### ### ###
2024-Feb-28 Wed 25.74 ### 25.26 25.84 69.1 69.1 1.8
2024-Feb-27 Tue ### 25.76 25.45 ### ### ### 0.0
2024-Feb-26 Mon 25.44 ### ### ### 508,656 0 76.7 76.7 0.0
2024-Feb-23 Fri 25.86 ### ### ### 594,856 0 ### ### 0.0
2024-Feb-22 Thu 25.89 26.26 ### ### 25.9 25.9 0.0
2024-Feb-21 Wed ### ### 25.82 25.88 1,919,488 ### 25.0 25.0 1.8
2024-Feb-20 Tue 25.43 ### 25.41 26.21 88.2 88.2 1.9
2024-Feb-19 Mon ### 25.47 25 ### 758,647 19,144,457 76.4 76.4 0.0
2024-Feb-16 Fri 25 25.8 24.8 ### 1,457,270 ### ### ### 0.0
2024-Feb-15 Thu ### ### 24.52 24.76 ### ### 1.8
2024-Feb-14 Wed ### ### ### 24.28 3,030,140 0 ### ### 1.7
2024-Feb-13 Tue 23.71 ### 23.26 ### ### ### 0.0
2024-Feb-12 Mon 26.77 ### ### 26.84 ### ### 1.9
2024-Feb-09 Fri ### 26.78 ### 26.75 1,624,740 ### 81.2 81.2 ###
2024-Feb-08 Thu ### 26.48 ### 26.23 559,125 ### 74.8 74.8 ###
2024-Feb-07 Wed 25.75 26.21 25.71 ### 480,549 12,475,052 ### ### 0.0
2024-Feb-06 Tue 25.72 25.88 25.43 25.82 514,681 13,204,141 ### ### 1.8
2024-Feb-05 Mon 25.77 ### ### ### 719,981 0 80.7 80.7 0.0
2024-Feb-02 Fri ### ### ### ### 756,055 0 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 36.5 36.5 0.0
2024-Jan-31 Wed ### 25.46 ### 25.45 68.3 68.3 1.8
2024-Jan-30 Tue 25.53 ### 25.27 ### ### ### 0.0
2024-Jan-29 Mon ### 25.59 ### ### ### ### 0.0
2024-Jan-25 Thu 25.5 ### ### 25.56 441,449 0 71.7 71.7 1.8
2024-Jan-24 Wed 25.54 ### ### 25.5 33.2 33.2 ###
2024-Jan-23 Tue 25.26 ### 25.21 25.55 ### ### 1.8
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri ### 25.5 ### 25.23 ### ### 1.8
2024-Jan-18 Thu 24.7 25 ### 24.86 937,059 ### 76.1 76.1 1.8
2024-Jan-17 Wed ### 25.4 24.55 ### 995,980 ### 33.8 33.8 0.0
2024-Jan-16 Tue 25.7 25.79 25.445 25.56 ### ### 1.8
2024-Jan-15 Mon ### ### ### 25.87 38.1 38.1 1.8
2024-Jan-12 Fri ### ### ### ### 348,223 0 ### ### 0.0
2024-Jan-11 Thu 26.25 26.26 ### ### 26.4 26.4 0.0
2024-Jan-10 Wed ### 26.26 ### ### ### ### 0.0
2024-Jan-09 Tue 26.26 ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### ### 25.7 25.82 249,424 ### 34.7 34.7 1.8
2024-Jan-04 Thu 25.78 ### 25.655 ### ### ### 0.0
2024-Jan-03 Wed 26.23 26.54 25.8 ### ### ### 0.0
2024-Jan-02 Tue 26.8 ### 26.755 26.87 68.1 68.1 ###
2023-Dec-29 Fri 26.55 26.73 26.42 26.73 417,555 11,096,524 75.2 75.2 ###
2023-Dec-28 Thu 26.7 26.73 26.45 26.58 24.4 24.4 1.9
2023-Dec-27 Wed ### ### 26.27 ### 234,358 ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 554,753 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### ### ### 0.0
2023-Dec-20 Wed ### ### 25.86 ### 701,058 9,064,679 ### ### 0.0
2023-Dec-19 Tue ### ### 25.24 25.75 756,340 ### 76.2 76.2 ###
2023-Dec-18 Mon ### 25.48 ### 25.25 ### ### ###
2023-Dec-15 Fri ### ### ### ### 34.3 34.3 0.0
2023-Dec-14 Thu 25 ### ### ### 803,382 0 65.2 65.2 0.0
2023-Dec-13 Wed 24.73 24.81 ### 24.53 29.1 29.1 1.8
2023-Dec-12 Tue 24.5 24.74 24.26 24.57 ### ### 1.8
2023-Dec-11 Mon ### ### 24.44 24.59 ### ### ###
2023-Dec-08 Fri ### ### 24.44 24.83 24.6 24.6 ###
2023-Dec-07 Thu ### ### ### 24.8 632,348 0 ### ### ###
2023-Dec-06 Wed ### ### ### 24.54 874,973 0 79.3 79.3 1.8
2023-Dec-05 Tue ### ### 23.49 23.76 ### ### 1.7
2023-Dec-04 Mon ### 24.26 ### ### 71.7 71.7 0.0
2023-Dec-01 Fri ### 23.83 23.28 23.83 84.5 84.5 1.7
2023-Nov-30 Thu 23.53 23.88 ### 23.88 ### ### 1.7
2023-Nov-29 Wed 22.8 23.49 22.7 ### ### ### 0.0
2023-Nov-28 Tue ### ### 22.8 22.8 509,286 ### ### ### 1.6
2023-Nov-27 Mon 22.89 ### 22.49 22.78 581,075 6,534,188 42.2 42.2 1.6
2023-Nov-24 Fri ### ### 22.84 22.89 ### ### ###
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 539,574 0 21.7 21.7 0.0
2023-Nov-21 Tue 23.75 23.75 ### ### ### ### 0.0
2023-Nov-20 Mon 23.22 ### 23.2 23.49 ### ### 1.7
2023-Nov-17 Fri 23.27 23.5 ### ### 1,649,271 ### 32.7 32.7 0.0
2023-Nov-16 Thu 23.75 24.23 ### ### 23.1 23.1 0.0
2023-Nov-15 Wed 23 23.49 ### ### ### ### 0.0
2023-Nov-14 Tue ### ### 21.52 ### 657,151 7,070,944 ### ### 0.0
2023-Nov-13 Mon ### ### ### 21.52 ### ### 1.5
2023-Nov-10 Fri 22.25 22.28 21.78 21.78 669,279 ### ### ### 1.6
2023-Nov-09 Thu 22.59 ### ### 22.43 33.5 33.5 1.6
2023-Nov-08 Wed 22.45 ### 22.25 22.4 787,226 8,757,889 31.5 31.5 ###
2023-Nov-07 Tue ### 22.2 21.87 ### 66.3 66.3 0.0
2023-Nov-06 Mon ### 22.27 21.8 ### 891,570 19,645,744 ### ### 0.0
2023-Nov-03 Fri 21.89 ### ### 21.8 986,774 0 28.0 28.0 1.6
2023-Nov-02 Thu ### ### ### ### 83.5 83.5 0.0
2023-Nov-01 Wed 20.57 20.8 20.53 20.77 556,241 11,494,720 76.2 76.2 ###
2023-Oct-31 Tue 20.44 ### 20.42 ### ### ### 0.0
2023-Oct-30 Mon 20.28 ### ### 20.46 ### ### ###
2023-Oct-27 Fri 20.78 20.86 20.46 20.46 ### ### ###
2023-Oct-26 Thu 20.89 ### 20.53 20.79 1,173,657 12,047,589 35.7 35.7 1.5
2023-Oct-25 Wed 21.59 21.72 21.27 ### 859,443 18,473,727 27.0 27.0 0.0
2023-Oct-24 Tue ### 21.73 21.48 21.48 587,787 ### ### ### 1.5
2023-Oct-23 Mon 21.82 ### ### 21.74 38.5 38.5 1.6
2023-Oct-20 Fri ### 22.29 ### ### 30.1 30.1 0.0
2023-Oct-19 Thu 22.54 ### ### 22.44 34.3 34.3 1.6
2023-Oct-18 Wed ### 23.25 ### 22.87 28.5 28.5 ###
2023-Oct-17 Tue ### ### 22.76 ### 38.8 38.8 0.0
2023-Oct-16 Mon 22.74 23 ### ### ### ### 0.0
2023-Oct-13 Fri ### 23.42 ### ### 35.7 35.7 0.0
2023-Oct-12 Thu ### 23.55 23 23.47 81.9 81.9 ###
2023-Oct-11 Wed ### 22.82 ### 22.74 1,006,883 ### ### ### 1.6
2023-Oct-10 Tue ### 22.51 ### 22.44 992,983 11,176,023 ### ### 1.6
2023-Oct-09 Mon ### ### 21.81 ### 74.8 74.8 0.0
2023-Oct-06 Fri ### ### 21.8 ### 72.5 72.5 0.0
2023-Oct-05 Thu ### ### 21.49 ### 907,589 9,752,043 ### ### 0.0
2023-Oct-04 Wed 21.54 21.76 21.345 ### 861,621 18,570,086 ### ### 0.0
2023-Oct-03 Tue 21.73 21.89 21.59 21.78 ### ### 1.6
2023-Oct-02 Mon ### 22.43 ### ### 70.5 70.5 0.0
2023-Sep-29 Fri 21.72 22.22 ### ### ### ### 0.0
2023-Sep-28 Thu 21.71 22.23 21.53 21.76 1,181,823 25,858,287 ### ### 1.6
2023-Sep-27 Wed ### 22 21.54 22 84.0 84.0 ###
2023-Sep-26 Tue 21.89 ### ### 21.79 616,146 0 ### ### ###
2023-Sep-25 Mon 21.45 ### 21.4 ### 578,229 6,187,050 ### ### 0.0
2023-Sep-22 Fri 21.23 21.59 ### 21.59 75.4 75.4 1.5
2023-Sep-21 Thu ### 21.88 21.51 ### 75.2 75.2 0.0
2023-Sep-20 Wed ### ### 21.57 ### 84.9 84.9 0.0
2023-Sep-19 Tue 21.54 21.79 21.45 ### 75.4 75.4 0.0
2023-Sep-18 Mon ### ### 21.78 21.78 454,642 4,951,051 ### ### 1.6
2023-Sep-15 Fri 22.46 ### ### ### 1,309,851 0 ### ### 0.0
2023-Sep-14 Thu ### 22.21 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 21.78 ### ### ### 0.0
2023-Sep-12 Tue ### 22.4 ### ### ### ### 0.0
2023-Sep-11 Mon 22.53 22.58 ### 22.41 ### ### ###
2023-Sep-08 Fri 22.58 22.685 ### 22.53 ### ### ###
2023-Sep-07 Thu ### ### ### 22.5 912,480 0 ### ### 1.6
2023-Sep-06 Wed 22.5 ### ### 22.56 74.3 74.3 ###
2023-Sep-05 Tue 22.74 22.87 22.59 22.84 74.1 74.1 ###
2023-Sep-04 Mon 23.22 ### 22.785 22.84 469,342 5,346,978 25.1 25.1 ###
2023-Sep-01 Fri 23.41 ### ### ### 787,479 0 ### ### 0.0
2023-Aug-31 Thu ### 23.77 ### ### 3,208,676 ### ### ### 0.0
2023-Aug-30 Wed ### 23.56 ### 23.47 1,472,488 ### 70.4 70.4 ###
2023-Aug-29 Tue ### 23.29 22.87 ### 940,322 ### 31.9 31.9 0.0
2023-Aug-28 Mon ### 23.41 23 ### 525,888 ### ### ### 0.0
2023-Aug-25 Fri 22.84 23.245 22.83 ### ### ### 0.0
2023-Aug-24 Thu 23.2 23.57 23 ### 73.0 73.0 0.0
2023-Aug-23 Wed 23.22 ### ### ### 29.5 29.5 0.0
2023-Aug-22 Tue 23.5 ### ### ### 24.6 24.6 0.0
2023-Aug-21 Mon 23.45 ### ### ### 1,026,925 0 37.2 37.2 0.0
2023-Aug-18 Fri 23.2 ### ### 23.51 76.7 76.7 ###
2023-Aug-17 Thu ### ### ### 23.45 81.3 81.3 1.7
2023-Aug-16 Wed ### ### ### 23.52 2,332,425 0 24.1 24.1 ###
2023-Aug-15 Tue 23.85 ### 23.21 ### ### ### 0.0
2023-Aug-14 Mon 25.44 26 25.42 25.76 82.9 82.9 1.8
2023-Aug-11 Fri 25.72 ### 25.54 ### 1,058,558 13,517,785 28.2 28.2 0.0
2023-Aug-10 Thu 25.41 25.58 25.225 ### 1,350,555 34,307,473 ### ### 0.0
2023-Aug-09 Wed ### 25.84 ### 25.8 1,358,659 17,553,874 89.4 89.4 1.8
2023-Aug-08 Tue ### ### 24.81 ### 80.8 80.8 0.0
2023-Aug-07 Mon 24.74 ### ### 24.75 71.5 71.5 1.8
2023-Aug-04 Fri ### 24.85 24.44 24.76 ### ### 1.8
2023-Aug-03 Thu 24.81 25.5 24.24 ### 865,372 ### 31.3 31.3 0.0
2023-Aug-02 Wed 25.2 25.44 24.76 24.84 26.1 26.1 1.8
2023-Aug-01 Tue ### ### ### 25.22 552,856 0 ### ### ###
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### 24.77 ### ### 484,350 5,998,674 ### ### 0.0
2023-Jul-27 Thu 24.24 ### 24.23 24.87 981,477 ### ### ### ###
2023-Jul-26 Wed ### ### 23.77 ### 600,580 ### ### ### 0.0
2023-Jul-25 Tue ### 23.88 23.46 23.83 ### ### 1.7
2023-Jul-24 Mon 23.49 ### ### 23.59 677,875 0 ### ### 1.7
2023-Jul-21 Fri 23.83 23.83 ### 23.25 ### ### ###
2023-Jul-20 Thu 24.48 24.55 ### 24.23 28.7 28.7 ###
2023-Jul-19 Wed ### ### 24.27 24.47 845,941 ### 30.2 30.2 1.7
2023-Jul-18 Tue 24.25 24.48 ### ### ### ### 0.0
2023-Jul-17 Mon 24.25 ### ### 24.2 1,836,551 0 38.6 38.6 1.7
2023-Jul-14 Fri 23.86 24.28 ### ### 71.9 71.9 0.0
2023-Jul-13 Thu 23.4 ### 23.29 23.57 69.5 69.5 ###
2023-Jul-12 Wed ### ### 22.7 ### 31.1 31.1 0.0
2023-Jul-11 Tue ### ### 22.25 ### 84.0 84.0 0.0
2023-Jul-10 Mon ### 22.45 ### 22.2 696,743 7,820,940 ### ### 1.6
2023-Jul-07 Fri ### 22.245 ### 22.24 1,535,281 ### ### ### 1.6
2023-Jul-06 Thu 22.42 ### ### ### 82.1 82.1 0.0
2023-Jul-05 Wed ### ### 21.81 ### 1,491,450 ### 87.1 87.1 0.0
2023-Jul-04 Tue 21.5 21.87 21.49 21.8 72.0 72.0 1.6
2023-Jul-03 Mon ### 21.75 ### 21.75 64.2 64.2 ###
2023-Jun-30 Fri ### 21.72 21.26 21.72 1,470,256 ### ### ### ###
2023-Jun-29 Thu 21.4 21.78 21.28 21.51 ### ### ###
2023-Jun-28 Wed ### 21.42 20.84 21.21 1,824,270 38,546,825 26.1 26.1 ###
2023-Jun-27 Tue 21.47 21.58 ### 21.51 72.2 72.2 ###
2023-Jun-26 Mon 21.48 21.73 ### ### 80.9 80.9 0.0
2023-Jun-23 Fri 21.72 21.76 21.53 21.59 41.5 41.5 1.5
2023-Jun-22 Thu 21.57 ### 21.47 ### 1,141,882 ### ### ### 0.0
2023-Jun-21 Wed ### ### 22.2 22.2 ### ### 1.6
2023-Jun-20 Tue ### ### 21.88 ### 953,788 10,434,440 29.4 29.4 0.0
2023-Jun-19 Mon ### ### ### 22.23 ### ### 1.6
2023-Jun-16 Fri ### ### ### ### 2,034,084 0 ### ### 0.0
2023-Jun-15 Thu 21.54 ### 21.48 21.56 1,707,047 18,333,684 ### ### 1.5
2023-Jun-14 Wed 21.81 ### 21.58 ### 2,229,229 24,053,380 33.2 33.2 0.0
2023-Jun-13 Tue 21.7 ### ### 21.84 75.7 75.7 1.6
2023-Jun-09 Fri ### ### 21.47 ### ### ### 0.0
2023-Jun-08 Thu 22.58 22.58 21.58 ### 1,339,087 29,567,040 13.8 13.8 0.0
2023-Jun-07 Wed ### ### ### ### 23.4 23.4 0.0
2023-Jun-06 Tue ### 23.4 ### ### 1,330,240 ### ### ### 0.0
2023-Jun-05 Mon 23.73 23.87 ### 23.48 ### ### 1.7
2023-Jun-02 Fri 23.72 ### 23.53 23.57 26.5 26.5 ###
2023-Jun-01 Thu ### 23.8 23.29 ### 952,144 ### 35.8 35.8 0.0
2023-May-31 Wed ### ### 23.53 23.53 24.2 24.2 ###
2023-May-30 Tue ### ### ### ### 466,651 0 31.7 31.7 0.0
2023-May-29 Mon ### 24.49 ### ### ### ### 0.0
2023-May-26 Fri ### ### 23.82 ### 429,353 ### 30.4 30.4 0.0
2023-May-25 Thu ### 24.4 ### ### 37.6 37.6 0.0
2023-May-24 Wed ### 24.47 ### ### ### ### 0.0
2023-May-23 Tue ### 24.4 ### ### 40.2 40.2 0.0
2023-May-22 Mon 24.27 ### ### 24.29 77.1 77.1 ###
2023-May-19 Fri ### 24.54 ### ### 575,654 7,063,274 77.6 77.6 0.0
2023-May-18 Thu ### ### 23.77 23.85 ### ### ###
2023-May-17 Wed 23.78 ### ### 23.78 578,075 0 70.3 70.3 1.7
2023-May-16 Tue 23.87 ### 23.5 23.76 40.0 40.0 1.7
2023-May-15 Mon 24.24 24.26 23.89 ### 531,051 12,785,052 34.2 34.2 0.0
2023-May-12 Fri 24.54 24.56 ### ### 1,049,953 12,893,422 28.7 28.7 0.0
2023-May-11 Thu ### 24.49 ### ### 1,031,172 ### 87.3 87.3 0.0
2023-May-10 Wed ### 23.57 23.26 23.48 645,143 15,106,023 ### ### 1.7
2023-May-09 Tue ### ### ### 23.46 489,240 0 ### ### 1.7
2023-May-08 Mon ### ### 23.56 23.7 476,544 5,613,688 ### ### 1.7
2023-May-05 Fri ### ### ### ### 976,149 0 23.7 23.7 0.0
2023-May-04 Thu 23.51 23.75 ### 23.75 ### ### ###
2023-May-03 Wed 23.54 ### ### 23.57 72.1 72.1 ###
2023-May-02 Tue ### 24.49 ### ### ### ### 0.0
2023-May-01 Mon 24.55 24.72 ### ### ### ### 0.0
2023-Apr-28 Fri 24.7 24.72 ### 24.42 875,987 ### ### ### 1.7
2023-Apr-27 Thu 24.26 24.47 ### ### 74.6 74.6 0.0
2023-Apr-26 Wed 24.24 24.47 ### 24.4 1,267,677 15,510,028 ### ### 1.7
2023-Apr-24 Mon ### 24.48 ### ### 478,677 ### ### ### 0.0
2023-Apr-21 Fri 24.49 24.49 ### ### ### ### 0.0
2023-Apr-20 Thu ### 24.73 24.4 24.57 549,951 13,509,546 ### ### 1.8
2023-Apr-19 Wed 24.76 24.82 24.58 ### 33.0 33.0 0.0
2023-Apr-18 Tue ### ### 24.75 ### ### ### 0.0
2023-Apr-17 Mon 25.4 ### ### 25.23 ### ### 1.8
2023-Apr-14 Fri ### 25.25 ### ### 318,781 ### ### ### 0.0
2023-Apr-13 Thu 25.2 25.2 ### ### 827,074 ### 33.0 33.0 0.0
2023-Apr-12 Wed 25.28 25.29 ### ### ### ### 0.0
2023-Apr-11 Tue 25.4 25.4 ### ### 708,826 ### ### ### 0.0
2023-Apr-06 Thu ### ### 24.28 24.8 910,471 ### ### ### ###
2023-Apr-05 Wed ### ### ### 24.89 1,245,748 0 ### ### 1.8
2023-Apr-04 Tue ### 23.985 22.58 ### 1,987,645 46,277,344 ### ### 0.0
2023-Apr-03 Mon 24.23 ### ### 24.21 809,024 0 40.8 40.8 ###
2023-Mar-31 Fri ### ### 23.83 ### ### ### 0.0
2023-Mar-30 Thu 23.58 ### 23.47 23.83 890,177 10,446,227 72.7 72.7 1.7
2023-Mar-29 Wed ### 23.48 ### 23.41 923,373 ### ### ### 1.7
2023-Mar-28 Tue ### ### ### ### 67.2 67.2 0.0
2023-Mar-27 Mon ### 23.41 ### 23.22 480,176 ### 78.0 78.0 1.7
2023-Mar-24 Fri 22.82 23.2 22.76 ### 73.2 73.2 0.0
2023-Mar-23 Thu ### ### 22.83 ### 601,623 6,867,526 31.8 31.8 0.0
2023-Mar-22 Wed ### ### ### 23.42 937,676 0 ### ### 1.7
2023-Mar-21 Tue 23.25 23.54 23.24 23.47 74.9 74.9 ###
2023-Mar-20 Mon ### ### ### 23.24 83.3 83.3 ###
2023-Mar-17 Fri ### 23.375 22.79 23.26 1,972,554 45,531,477 68.5 68.5 ###
2023-Mar-16 Thu 23 23.26 22.7 ### 1,616,543 37,148,158 78.6 78.6 0.0
2023-Mar-15 Wed 23.79 23.83 ### 23.27 1,253,626 14,936,953 ### ### 1.7
2023-Mar-14 Tue 23.74 ### 23.175 23.43 ### ### ###
2023-Mar-13 Mon 23.47 24.24 23.2 ### 956,427 22,686,448 87.2 87.2 0.0
2023-Mar-10 Fri 24.29 ### 23.655 23.81 1,374,325 16,254,828 ### ### ###
2023-Mar-09 Thu ### 24.83 ### ### 79.9 79.9 0.0
2023-Mar-08 Wed ### 24.155 ### ### 36.7 36.7 0.0
2023-Mar-07 Tue ### ### 23.72 ### 567,442 ### 68.6 68.6 0.0
2023-Mar-06 Mon ### ### 23.78 24 2,777,287 33,021,942 72.3 72.3 1.7
2023-Mar-03 Fri 23.49 ### 23.29 23.48 ### ### 1.7
2023-Mar-02 Thu 23.76 23.78 ### ### 2,935,377 ### 23.4 23.4 0.0
2023-Mar-01 Wed 23.88 ### 23.82 23.82 ### ### ###
2023-Feb-28 Tue 24.47 24.47 ### ### 1,508,885 ### 25.8 25.8 0.0
2023-Feb-27 Mon ### ### 23.8 ### 49.2 49.2 0.0
2023-Feb-24 Fri 24.45 ### ### 24.47 ### ### 1.7
2023-Feb-23 Thu 24.54 24.72 24.28 24.4 883,654 21,649,523 34.2 34.2 1.7
2023-Feb-22 Wed ### 24.41 ### 24.25 1,194,743 ### 76.9 76.9 1.7
2023-Feb-21 Tue ### ### 22.89 ### 1,548,823 17,726,279 84.5 84.5 0.0
2023-Feb-20 Mon 24.7 24.71 ### ### 30.3 30.3 0.0
2023-Feb-17 Fri 24.84 24.84 24.47 24.78 699,284 17,240,847 42.7 42.7 1.8
2023-Feb-16 Thu 24.77 25.4 24.73 25.26 ### ### 1.8
2023-Feb-15 Wed 24.75 ### 24.28 24.55 ### ### ###
2023-Feb-14 Tue 24.47 ### ### ### ### ### 0.0
2023-Feb-13 Mon ### 24.22 23.82 ### ### ### 0.0
2023-Feb-10 Fri 24.8 ### ### 24.48 802,447 0 31.0 31.0 1.7
2023-Feb-09 Thu ### ### ### 25.2 ### ### 1.8
2023-Feb-08 Wed 25.86 ### ### ### 1,549,954 0 16.8 16.8 0.0
2023-Feb-07 Tue 25.24 25.74 ### 25.74 1,612,222 ### ### ### 1.8
2023-Feb-06 Mon ### ### ### 25.57 1,261,687 0 ### ### ###
2023-Feb-03 Fri ### 25.86 ### ### ### ### 0.0
2023-Feb-02 Thu 25.28 ### 25.2 ### 1,696,073 ### ### ### 0.0
2023-Feb-01 Wed 24.54 ### 23.83 ### 912,921 10,877,453 ### ### 0.0
2023-Jan-31 Tue ### 24.27 23.81 24.21 78.1 78.1 ###
2023-Jan-30 Mon 23.82 24.49 ### ### ### ### 0.0
2023-Jan-27 Fri ### 23.87 23.28 ### 26.9 26.9 0.0
2023-Jan-25 Wed 24.24 ### 23.53 ### 20.8 20.8 0.0
2023-Jan-24 Tue ### 24.86 ### ### 880,380 10,943,123 ### ### 0.0
2023-Jan-23 Mon ### 24.44 ### ### 846,827 10,348,225 ### ### 0.0
2023-Jan-20 Fri ### ### 23.86 ### 29.8 29.8 0.0
2023-Jan-19 Thu ### 24.27 23.81 ### ### ### 0.0
2023-Jan-18 Wed ### 24.22 23.74 ### 1,149,788 ### 72.3 72.3 0.0
2023-Jan-17 Tue 24.45 24.49 23.57 23.72 15.5 15.5 1.7
2023-Jan-16 Mon 23.72 ### ### ### 1,179,582 0 ### ### 0.0
2023-Jan-13 Fri 22.55 ### 22.55 23.2 85.8 85.8 1.7
2023-Jan-12 Thu 22.29 22.4 ### ### 778,280 ### 66.7 66.7 0.0
2023-Jan-11 Wed 21.28 ### 21.26 ### ### ### 0.0
2023-Jan-10 Tue ### 21.26 20.82 21.26 ### ### 1.5
2023-Jan-09 Mon 21.29 21.44 ### ### 534,041 ### ### ### 0.0
2023-Jan-06 Fri 20.71 ### ### ### ### ### 0.0
2023-Jan-05 Thu 21.22 21.45 ### ### 873,647 ### 66.6 66.6 0.0
2023-Jan-04 Wed 20.85 21.22 ### ### 71.9 71.9 0.0
2023-Jan-03 Tue 21 21 ### 20.43 21.1 21.1 ###
2022-Dec-30 Fri ### ### 20.83 ### ### ### 0.0
2022-Dec-29 Thu 20.51 20.76 20.5 20.73 ### ### ###
2022-Dec-28 Wed 20.52 20.8 20.52 ### 402,448 8,314,575 ### ### 0.0
2022-Dec-23 Fri 20.84 ### 20.775 20.85 505,422 5,250,071 71.2 71.2 ###
2022-Dec-22 Thu 20.89 ### 20.78 21.2 900,072 9,351,748 79.4 79.4 1.5
2022-Dec-21 Wed 20.56 20.79 20.44 20.48 28.8 28.8 1.5
2022-Dec-20 Tue 21.4 21.4 ### ### 951,727 10,183,478 ### ### 0.0
2022-Dec-19 Mon 21.49 ### ### 21.51 ### ### ###
2022-Dec-16 Fri 21.22 21.77 ### 21.57 845,820 9,206,750 ### ### ###
2022-Dec-15 Thu 21.83 ### 21.74 21.83 930,646 10,116,122 ### ### ###
2022-Dec-14 Wed 22.49 22.49 ### ### 841,040 ### ### ### 0.0
2022-Dec-13 Tue ### ### 21.79 ### 732,872 7,984,640 74.3 74.3 0.0
2022-Dec-12 Mon 21.74 ### 21.48 21.85 79.8 79.8 ###
2022-Dec-09 Fri 21.82 ### 21.75 21.8 36.1 36.1 1.6
2022-Dec-08 Thu 22.2 22.22 ### 21.81 758,889 8,431,256 28.1 28.1 1.6
2022-Dec-07 Wed 22.72 22.85 22.2 22.2 1,153,843 ### ### ### 1.6
2022-Dec-06 Tue ### ### 22.71 ### 75.7 75.7 0.0
2022-Dec-05 Mon ### ### 22.71 ### 760,056 ### 41.9 41.9 0.0
2022-Dec-02 Fri 22.53 ### 22.42 ### 1,358,179 15,225,186 85.0 85.0 0.0
2022-Dec-01 Thu 23.41 23.46 22.52 ### ### ### 0.0
2022-Nov-30 Wed ### 22.4 21.84 ### ### ### 0.0
2022-Nov-29 Tue 22 22.28 21.78 22.23 1,091,124 ### 79.6 79.6 1.6
2022-Nov-28 Mon 21.48 ### ### ### 89.1 89.1 0.0
2022-Nov-25 Fri 21.7 21.76 21.4 21.48 29.3 29.3 1.5
2022-Nov-24 Thu ### ### ### 21.49 529,224 0 82.1 82.1 ###
2022-Nov-23 Wed ### ### 20.8 ### 600,286 6,242,974 ### ### 0.0
2022-Nov-22 Tue 21 ### 20.86 ### 660,584 ### 37.9 37.9 0.0
2022-Nov-21 Mon ### 21.5 20.86 ### ### ### 0.0
2022-Nov-18 Fri 21.58 21.79 ### 21.56 40.5 40.5 1.5
2022-Nov-17 Thu 21.57 ### 21.47 21.78 1,189,388 12,768,080 ### ### 1.6
2022-Nov-16 Wed 21.75 21.75 21.23 21.41 821,259 17,648,855 26.3 26.3 ###
2022-Nov-15 Tue 21.48 21.8 21.4 21.76 ### ### 1.6
2022-Nov-14 Mon ### 22.125 ### ### 903,442 9,994,327 ### ### 0.0
2022-Nov-11 Fri ### 22.4 21.54 21.78 1,857,542 ### ### ### 1.6
2022-Nov-10 Thu ### ### 20.24 20.42 ### ### 1.5
2022-Nov-09 Wed 22 22 20.77 20.81 1,057,276 22,609,847 ### ### ###
2022-Nov-08 Tue ### ### 21.52 21.8 ### ### 1.6
2022-Nov-07 Mon ### 21.85 21.4 21.85 ### ### ###
2022-Nov-04 Fri 21.24 21.77 21.24 21.77 ### ### 1.6
2022-Nov-03 Thu ### ### 20.985 ### 88.6 88.6 0.0
2022-Nov-02 Wed 21.85 22 21.54 21.89 ### ### ###
2022-Nov-01 Tue ### ### 21.59 ### 73.5 73.5 0.0
2022-Oct-31 Mon ### 22 21.41 21.59 29.5 29.5 1.5
2022-Oct-28 Fri ### 21.255 20.89 21.21 ### ### ###
2022-Oct-27 Thu 21.25 21.42 ### ### 575,626 6,164,954 30.1 30.1 0.0
2022-Oct-26 Wed 21.22 ### ### ### 795,387 0 ### ### 0.0
2022-Oct-25 Tue ### 21.29 20.86 ### ### ### 0.0
2022-Oct-24 Mon 20.41 ### ### ### 656,750 0 79.0 79.0 0.0
2022-Oct-21 Fri 20.55 20.57 ### ### 898,151 9,237,483 16.7 16.7 0.0
2022-Oct-20 Thu 20.83 20.83 ### 20.53 ### ### ###
2022-Oct-19 Wed ### ### 20.86 ### ### ### 0.0
2022-Oct-18 Tue 20.5 21.58 20.49 21.53 1,548,720 32,577,325 92.8 92.8 1.5
2022-Oct-17 Mon 19.89 20.2 19.78 ### 79.9 79.9 0.0
2022-Oct-14 Fri ### ### ### 20.28 1,282,379 0 75.3 75.3 1.4
2022-Oct-13 Thu 19.58 19.85 19.42 19.8 1,166,540 ### 78.3 78.3 1.4
2022-Oct-12 Wed 19.54 19.78 19.46 19.56 758,050 14,872,941 ### ### 1.4
2022-Oct-11 Tue 20.2 20.29 19.89 19.89 956,073 ### 32.8 32.8 ###
2022-Oct-10 Mon ### 20.25 19.89 20.2 78.6 78.6 1.4
2022-Oct-07 Fri 20.82 ### 20.7 20.72 31.3 31.3 1.5
2022-Oct-06 Thu ### 21.43 ### ### 1,094,743 11,730,171 62.0 62.0 0.0
2022-Oct-05 Wed ### 21.78 20.83 21.4 82.1 82.1 1.5
2022-Oct-04 Tue 19.43 20.22 19.25 20.21 ### ### ###
2022-Oct-03 Mon ### 19.23 18.78 ### 788,741 14,990,022 ### ### 0.0
2022-Sep-30 Fri ### 19.74 ### ### 2,415,055 ### ### ### 0.0
2022-Sep-29 Thu 19.79 ### ### 19.87 1,117,272 0 ### ### ###
2022-Sep-28 Wed 19.23 19.54 ### 19.44 1,086,476 10,614,870 81.6 81.6 1.4
2022-Sep-27 Tue 19.49 19.575 19.22 ### 880,372 ### ### ### 0.0
2022-Sep-26 Mon 18.83 19.755 18.8 ### 1,214,172 ### 95.0 95.0 0.0
2022-Sep-23 Fri ### 19.81 ### ### 1,343,822 13,310,556 25.6 25.6 0.0
2022-Sep-21 Wed 20 ### ### ### ### ### 0.0
2022-Sep-20 Tue ### 20.75 20.29 ### 669,524 ### ### ### 0.0
2022-Sep-19 Mon 20.42 20.53 ### 20.4 649,480 ### ### ### 1.5
2022-Sep-16 Fri ### 20.87 20.59 ### 48.1 48.1 0.0
2022-Sep-15 Thu 21.2 21.25 20.81 ### ### ### 0.0
2022-Sep-14 Wed 20.59 21.24 ### ### ### ### 0.0
2022-Sep-13 Tue ### 21.74 21.24 21.45 1,118,157 ### 70.2 70.2 1.5
2022-Sep-12 Mon 21 ### ### ### 864,687 0 ### ### 0.0
2022-Sep-09 Fri ### ### ### 20.72 24.5 24.5 1.5
2022-Sep-08 Thu 20.44 ### 20.42 ### 1,845,878 ### 80.5 80.5 0.0
2022-Sep-07 Wed 20.47 ### ### ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 1,121,821 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### 20.51 619,420 0 ### ### ###
2022-Sep-02 Fri ### ### ### 20.59 1,609,488 0 ### ### ###
2022-Sep-01 Thu 20.48 20.71 ### ### 45.3 45.3 0.0
2022-Aug-31 Wed 20.46 ### 20.46 20.86 ### ### 1.5
2022-Aug-30 Tue ### 20.75 20.4 20.58 1,249,972 25,718,173 31.5 31.5 1.5
2022-Aug-29 Mon ### 20.71 20.26 20.43 1,689,674 34,612,971 ### ### ###
2022-Aug-26 Fri 21.59 21.79 ### ### 29.6 29.6 0.0
2022-Aug-25 Thu ### ### ### 21.75 932,347 0 68.4 68.4 ###
2022-Aug-24 Wed 21.54 ### ### 21.48 1,558,849 0 ### ### 1.5
2022-Aug-23 Tue 21.85 ### 21.4 21.4 24.8 24.8 1.5
2022-Aug-22 Mon 22.57 22.71 22.2 22.2 957,277 21,495,655 32.4 32.4 1.6
2022-Aug-19 Fri ### 23.42 22.82 ### 70.5 70.5 0.0
2022-Aug-18 Thu 23.42 23.45 22.51 22.89 1,881,571 ### 24.7 24.7 ###
2022-Aug-17 Wed ### ### ### 23.44 1,627,224 0 26.1 26.1 1.7
2022-Aug-16 Tue ### 24.46 22.51 ### 10.4 10.4 0.0
2022-Aug-15 Mon 24.43 ### ### ### 1,144,150 0 39.5 39.5 0.0
2022-Aug-12 Fri ### 24.58 ### 24.25 973,225 ### ### ### 1.7
2022-Aug-11 Thu ### 24.83 ### ### 1,077,486 13,376,988 71.4 71.4 0.0
2022-Aug-10 Wed ### ### ### ### 859,953 0 72.7 72.7 0.0
2022-Aug-09 Tue ### 23.82 ### 23.76 83.1 83.1 1.7
2022-Aug-08 Mon ### ### ### ### ### ### 0.0
2022-Aug-05 Fri ### ### 23.4 23.52 16.3 16.3 ###
2022-Aug-04 Thu ### ### ### ### 81.1 81.1 0.0
2022-Aug-03 Wed ### 23.44 22.57 ### 78.7 78.7 0.0
2022-Aug-02 Tue ### 23.24 22.73 ### ### ### 0.0
2022-Aug-01 Mon 22.88 23.41 22.86 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### ### ### ### 37.5 37.5 0.0
2022-Jul-28 Thu 21.85 22.53 21.76 22.42 ### ### ###
2022-Jul-27 Wed 21.54 ### ### 21.55 ### ### ###
2022-Jul-26 Tue ### ### ### 21.8 681,475 0 ### ### 1.6
2022-Jul-25 Mon ### ### ### ### 949,087 0 ### ### 0.0
2022-Jul-22 Fri 22.52 ### ### 22.48 1,324,457 0 ### ### 1.6
2022-Jul-21 Thu 22.73 ### 22.23 22.76 1,952,956 ### ### ### 1.6
2022-Jul-20 Wed 21.72 22.51 ### ### 82.3 82.3 0.0
2022-Jul-19 Tue ### 21.82 ### 21.48 1,210,788 ### 34.3 34.3 1.5
2022-Jul-18 Mon 21.74 ### 21.51 ### ### ### 0.0
2022-Jul-15 Fri 21.7 ### 21.52 ### ### ### 0.0
2022-Jul-14 Thu ### 22.28 21.57 22.25 964,920 21,155,871 84.1 84.1 ###
2022-Jul-13 Wed 21.25 ### 21.25 ### ### ### 0.0
2022-Jul-12 Tue 21.58 21.58 ### 21.25 1,309,972 ### ### ### 1.5
2022-Jul-11 Mon ### ### 21.21 ### 980,324 ### ### ### 0.0
2022-Jul-08 Fri 23 ### 22.23 ### 13.8 13.8 0.0
2022-Jul-07 Thu 22.8 22.8 ### 22.58 ### ### 1.6
2022-Jul-06 Wed ### 23.22 22.26 ### 1,672,075 38,022,985 ### ### 0.0
2022-Jul-05 Tue ### ### ### ### 1,187,077 0 ### ### 0.0
2022-Jul-04 Mon ### 21.57 ### ### 781,121 8,424,389 ### ### 0.0
2022-Jul-01 Fri ### ### ### 20.73 12.9 12.9 ###
2022-Jun-30 Thu 21.23 21.51 21 21 ### ### 1.5
2022-Jun-29 Wed ### 21.24 20.76 ### ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 29.5 29.5 0.0
2022-Jun-27 Mon ### 22.56 21.79 22.23 72.1 72.1 1.6
2022-Jun-24 Fri 20.45 ### 20.25 ### 1,396,927 14,143,885 ### ### 0.0
2022-Jun-23 Thu 19.8 ### 19.7 20.25 88.2 88.2 ###
2022-Jun-22 Wed 19.48 ### ### 19.57 ### ### 1.4
2022-Jun-21 Tue 19.86 ### 19.185 19.41 ### ### ###
2022-Jun-20 Mon ### ### 19.43 19.56 1,572,074 ### 38.4 38.4 1.4
2022-Jun-17 Fri 19.28 19.83 ### ### 75.3 75.3 0.0
2022-Jun-16 Thu 20.4 20.83 ### ### 3,023,284 ### ### ### 0.0
2022-Jun-15 Wed 21.5 21.5 20.23 20.23 ### ### 1.4
2022-Jun-14 Tue ### 21.71 ### 21.71 ### ### ###
2022-Jun-10 Fri ### 22.57 ### 22.23 80.0 80.0 1.6
2022-Jun-09 Thu ### 22.75 ### ### 42.3 42.3 0.0
2022-Jun-08 Wed 23 ### 22.74 22.78 1,066,645 12,127,753 38.8 38.8 1.6
2022-Jun-07 Tue 23.22 23.43 22.59 22.75 ### ### 1.6
2022-Jun-06 Mon ### ### 23.5 23.51 44.0 44.0 ###
2022-Jun-03 Fri ### ### 23.87 ### 674,048 ### ### ### 0.0
2022-Jun-02 Thu ### ### 23.56 ### ### ### 0.0
2022-Jun-01 Wed 24.42 24.57 24.22 24.24 1,122,052 27,372,458 ### ### ###
2022-May-31 Tue 25 25 ### 24.25 16.6 16.6 1.7
2022-May-30 Mon ### 25.46 24.86 ### 1,196,172 30,095,687 ### ### 0.0
2022-May-27 Fri 25 25 24.42 ### 918,546 22,697,271 ### ### 0.0
2022-May-26 Thu ### 24.77 24.21 24.43 ### ### 1.7
2022-May-25 Wed ### ### ### ### 737,075 0 73.6 73.6 0.0
2022-May-24 Tue ### ### ### ### 866,476 0 ### ### 0.0
2022-May-23 Mon ### 25.56 ### 25.42 583,646 ### 81.2 81.2 1.8
2022-May-20 Fri 24.77 25.4 24.77 ### 1,152,276 28,904,843 ### ### 0.0
2022-May-19 Thu ### ### 24.21 24.72 ### ### 1.8
2022-May-18 Wed ### 25.48 ### 25.28 82.9 82.9 1.8
2022-May-17 Tue 25 ### 24.26 ### 15.1 15.1 0.0
2022-May-16 Mon ### 26.2 ### 25.4 1,069,545 ### 82.2 82.2 1.8
2022-May-13 Fri 24.71 ### 24.51 24.81 1,013,974 12,426,251 54.7 54.7 1.8
2022-May-12 Thu ### ### ### 24.25 ### ### 1.7
2022-May-11 Wed ### 25.74 ### ### ### ### 0.0
2022-May-10 Tue 25 ### 24.42 ### 1,068,049 13,040,878 ### ### 0.0
2022-May-09 Mon 25 ### 24.42 ### 1,068,049 13,040,878 ### ### 0.0
2022-May-06 Fri ### ### 25.29 ### 25.5 25.5 0.0
2022-May-05 Thu ### 27.21 26.755 ### 62.5 62.5 0.0
2022-May-04 Wed 26.83 27.21 26.77 26.81 561,877 ### 60.9 60.9 ###
2022-May-03 Tue ### ### ### ### 41.1 41.1 0.0
2022-May-02 Mon 27.71 27.74 26.89 ### 28.4 28.4 0.0
2022-Apr-29 Fri 27.73 ### ### ### 80.2 80.2 0.0
2022-Apr-28 Thu 27.76 27.84 ### 27.25 26.9 26.9 ###
2022-Apr-27 Wed ### 27.59 ### 27.46 1,154,224 15,922,520 ### ### ###
2022-Apr-26 Tue ### 27.74 ### 27.47 997,386 13,833,743 82.6 82.6 2.0
2022-Apr-22 Fri 27.76 27.76 ### 27.57 729,176 ### ### ### ###
2022-Apr-21 Thu ### ### ### 27.89 27.4 27.4 2.0
2022-Apr-20 Wed 28.48 28.74 ### ### 871,375 12,521,658 34.5 34.5 0.0
2022-Apr-19 Tue 28.22 ### 27.89 28.23 63.7 63.7 ###
2022-Apr-14 Thu 28.42 ### ### ### 35.3 35.3 0.0
2022-Apr-13 Wed ### 28.43 28 28 30.2 30.2 2.0
2022-Apr-12 Tue 28.43 28.51 27.75 ### 44.5 44.5 0.0
2022-Apr-11 Mon 27.76 ### 27.74 28.48 481,945 6,684,577 90.0 90.0 2.0
2022-Apr-08 Fri 28 ### ### ### ### ### 0.0
2022-Apr-07 Thu ### 28.21 27.71 ### ### ### 0.0
2022-Apr-06 Wed ### 29.155 28.72 28.79 694,953 ### ### ### ###
2022-Apr-05 Tue ### ### ### ### 540,784 0 ### ### 0.0
2022-Apr-04 Mon 28.78 29.43 ### 29.2 547,953 8,063,128 73.8 73.8 2.1
2022-Apr-01 Fri 29.71 29.72 28.89 28.89 13.2 13.2 ###
2022-Mar-31 Thu ### ### 29.73 29.82 906,622 ### 34.9 34.9 ###
2022-Mar-30 Wed ### 30.5 29.85 ### ### ### 0.0
2022-Mar-29 Tue ### 29.46 ### ### ### ### 0.0
2022-Mar-28 Mon 29.87 ### ### ### 651,242 0 23.4 23.4 0.0
2022-Mar-25 Fri ### ### ### ### 557,384 0 68.1 68.1 0.0
2022-Mar-24 Thu ### ### ### ### 1,622,223 0 67.9 67.9 0.0
2022-Mar-23 Wed 30.84 31.075 ### ### 640,724 9,955,249 20.1 20.1 0.0
2022-Mar-22 Tue ### 31.2 30.53 30.87 1,098,224 33,896,683 31.2 31.2 ###
2022-Mar-21 Mon 31.51 31.78 ### 30.79 905,724 14,391,954 ### ### ###
2022-Mar-18 Fri 31.5 ### 30.74 ### 23.8 23.8 0.0
2022-Mar-17 Thu 31.2 31.23 ### ### 1,257,971 ### ### ### 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### ### 28.28 28.73 1,008,588 ### 86.1 86.1 2.1
2022-Mar-14 Mon ### 28.53 27.85 28.53 1,460,579 41,173,722 ### ### 2.0
2022-Mar-11 Fri ### 28.27 ### 27.81 ### ### ###
2022-Mar-10 Thu 28 ### 27.84 28.42 1,158,440 16,125,484 73.0 73.0 ###
2022-Mar-09 Wed 27.29 27.59 ### ### 624,628 8,616,743 54.7 54.7 0.0
2022-Mar-08 Tue 26.87 ### 26.71 ### 80.5 80.5 0.0
2022-Mar-07 Mon ### 27.23 26.46 ### 1,527,251 40,999,053 55.1 55.1 0.0
2022-Mar-04 Fri ### 27.72 26.8 27.57 1,606,289 ### 49.4 49.4 ###
2022-Mar-03 Thu 28.56 28.74 ### ### ### ### 0.0
2022-Mar-02 Wed ### 28.4 27.41 28.26 ### ### 2.0
2022-Mar-01 Tue ### 28.43 27.27 ### 82.3 82.3 0.0
2022-Feb-28 Mon ### 27.4 26.51 ### 39.9 39.9 0.0
2022-Feb-25 Fri 26.56 27.25 26.5 ### 1,553,250 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 26.25 ### ### 1.9
2022-Feb-23 Wed ### 27.87 ### ### ### ### 0.0
2022-Feb-22 Tue ### 27 26.26 26.87 ### ### ###
2022-Feb-21 Mon 26.5 27.59 25.84 ### 90.5 90.5 0.0
2022-Feb-18 Fri 27.8 28 ### 27.2 2,927,985 ### ### ### 1.9
2022-Feb-17 Thu ### 29.46 ### 28.59 ### ### 2.0
2022-Feb-16 Wed 30.5 ### 28.78 ### ### ### 0.0
2022-Feb-15 Tue ### ### 28.71 29.47 2,053,586 29,479,227 ### ### ###
2022-Feb-14 Mon 27.73 ### 27.45 27.78 947,355 13,002,447 ### ### 2.0
2022-Feb-11 Fri 28.51 28.51 27.775 ### ### ### 0.0
2022-Feb-10 Thu 29.25 29.74 28.7 28.75 1,218,351 ### ### ### ###
2022-Feb-09 Wed 27.81 ### 27.51 ### 3,785,459 52,068,988 85.3 85.3 0.0
2022-Feb-08 Tue 27 ### 27 ### 2,849,188 ### 82.9 82.9 0.0
2022-Feb-07 Mon ### 28.48 27.45 27.77 29.1 29.1 ###
2022-Feb-04 Fri ### 29.73 ### ### 1,538,624 22,871,645 ### ### 0.0
2022-Feb-03 Thu 29.21 29.46 28.72 29.44 1,288,382 ### 81.3 81.3 2.1
2022-Feb-02 Wed ### 29.86 ### ### ### ### 0.0
2022-Feb-01 Tue 29.25 29.59 ### ### 826,983 ### 28.5 28.5 0.0
2022-Jan-31 Mon 28.45 29.4 ### ### 1,039,983 15,287,750 74.9 74.9 0.0
2022-Jan-28 Fri 27.2 ### ### ### 2,927,354 0 ### ### 0.0
2022-Jan-27 Thu ### 28.89 26.57 ### ### ### 0.0
2022-Jan-25 Tue 28.85 29.23 28.42 28.82 ### ### 2.1
2022-Jan-24 Mon 29.26 ### 28.72 29.23 614,888 ### ### ### 2.1
2022-Jan-21 Fri ### ### 28.72 28.88 58.3 58.3 2.1
2022-Jan-20 Thu 29.85 ### 29.58 29.76 676,243 ### ### ### 2.1
2022-Jan-19 Wed ### 30.55 29.47 30.29 1,070,450 ### 72.5 72.5 ###
2022-Jan-18 Tue 30.49 30.5 ### 29.87 660,775 ### ### ### ###
2022-Jan-17 Mon 29.49 ### ### 29.87 446,359 0 77.9 77.9 ###
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu ### ### ### 30.21 375,020 0 ### ### 2.2
2022-Jan-12 Wed ### 31.25 30.87 ### 661,878 ### 67.3 67.3 0.0
2022-Jan-11 Tue 30.86 ### 30.4 30.52 ### ### ###
2022-Jan-10 Mon ### ### ### 30.55 634,083 0 82.9 82.9 2.2
2022-Jan-07 Fri 30.73 ### 30.42 30.76 65.2 65.2 2.2
2022-Jan-06 Thu ### ### ### 30.83 13.6 13.6 2.2
2022-Jan-05 Wed 33.56 33.71 ### 33.26 679,644 ### ### ### 2.4
2022-Jan-04 Tue ### ### ### ### ### ### 0.0
2021-Dec-31 Fri 33.8 ### 32.78 32.78 285,920 4,686,228 7.9 7.9 ###
2021-Dec-30 Thu 33.45 33.84 33.44 ### ### ### 0.0
2021-Dec-29 Wed 34.27 34.27 ### 33.53 501,555 8,594,144 ### ### ###
2021-Dec-24 Fri ### 33.75 ### 33.75 220,188 3,715,672 84.7 84.7 ###
2021-Dec-23 Thu 32.78 ### 32.55 ### 351,976 ### ### ### 0.0
2021-Dec-22 Wed 32.41 32.83 32.21 32.7 ### ### 2.3
2021-Dec-21 Tue ### ### 32.26 ### 18.3 18.3 0.0
2021-Dec-20 Mon ### ### 32.7 ### 361,247 5,906,388 48.9 48.9 0.0
2021-Dec-17 Fri ### 34.27 32.58 ### ### ### 0.0
2021-Dec-16 Thu 33.79 ### ### ### 72.8 72.8 0.0
2021-Dec-15 Wed ### ### ### ### 816,120 0 22.5 22.5 0.0
2021-Dec-14 Tue 35.28 35.54 ### 35.2 39.8 39.8 2.5
2021-Dec-13 Mon ### 35.41 34.73 35.21 37.1 37.1 ###
2021-Dec-10 Fri ### ### 34.78 35.22 519,526 9,034,557 ### ### 2.5
2021-Dec-09 Thu 35.8 35.8 ### ### 827,245 14,807,685 22.0 22.0 0.0
2021-Dec-08 Wed ### 35.55 ### ### 1,134,044 ### ### ### 0.0
2021-Dec-07 Tue 34.89 ### 33.87 34.21 1,076,451 ### 21.9 21.9 ###
2021-Dec-06 Mon ### ### 34.27 34.52 46.7 46.7 2.5
2021-Dec-03 Fri 34.86 34.86 34.26 34.75 722,648 ### 45.4 45.4 2.5
2021-Dec-02 Thu 33.89 34.71 33.8 34.2 1,067,224 36,557,758 ### ### 2.4
2021-Dec-01 Wed 34.76 34.89 34.21 34.75 559,541 19,332,141 45.8 45.8 2.5
2021-Nov-30 Tue ### ### ### 34.8 1,896,943 0 32.3 32.3 2.5
2021-Nov-29 Mon 33.85 34.42 33.46 ### 992,379 33,681,343 ### ### 0.0
2021-Nov-26 Fri 34.74 34.78 34.225 ### 548,748 18,933,177 54.3 54.3 0.0
2021-Nov-25 Thu ### 34.55 ### 34.55 82.5 82.5 2.5
2021-Nov-24 Wed ### 34.8 ### 34.58 89.6 89.6 2.5
2021-Nov-23 Tue 34.81 ### ### ### ### ### 0.0
2021-Nov-22 Mon 35.45 ### ### 35.71 79.4 79.4 ###
2021-Nov-19 Fri 35.85 ### 35.26 35.55 36.2 36.2 ###
2021-Nov-18 Thu 34.55 35.76 34.53 35.51 986,979 34,687,376 88.6 88.6 ###
2021-Nov-17 Wed 35.49 35.87 34.29 35.28 1,492,786 ### 42.1 42.1 2.5
2021-Nov-16 Tue ### ### ### 35.74 890,357 0 83.2 83.2 2.6
2021-Nov-15 Mon ### 35.7 35.24 35.7 67.7 67.7 2.6
2021-Nov-12 Fri ### ### ### ### 66.3 66.3 0.0
2021-Nov-11 Thu ### ### ### ### 994,578 0 ### ### 0.0
2021-Nov-10 Wed ### ### ### ### ### ### 0.0
2021-Nov-09 Tue ### 34.58 ### ### 75.7 75.7 0.0
2021-Nov-08 Mon 34.47 34.54 ### 34.4 ### ### 2.5
2021-Nov-05 Fri ### ### 33.86 34.41 597,787 ### ### ### 2.5
2021-Nov-04 Thu 33.73 ### 33.48 ### 404,689 ### 40.1 40.1 0.0
2021-Nov-03 Wed 33.88 33.88 ### 33.5 ### ### 2.4
2021-Nov-02 Tue ### 33.77 33.23 33.49 ### ### 2.4
2021-Nov-01 Mon 33.26 ### ### 33.49 ### ### 2.4
2021-Oct-29 Fri 32.73 32.89 32.45 32.7 845,772 27,631,371 ### ### 2.3
2021-Oct-28 Thu 32.55 ### 32.41 32.84 824,782 ### 79.9 79.9 2.3
2021-Oct-27 Wed 33.29 33.29 ### 32.5 ### ### ###
2021-Oct-26 Tue ### ### ### 32.85 40.6 40.6 ###
2021-Oct-25 Mon 32.75 ### 32.43 32.82 608,642 ### ### ### 2.3
2021-Oct-22 Fri 32.75 ### 32.75 ### 537,558 ### ### ### 0.0
2021-Oct-21 Thu 32.59 ### ### ### 1,869,085 0 73.8 73.8 0.0
2021-Oct-20 Wed ### 33.29 32.48 32.49 ### ### ###
2021-Oct-19 Tue ### ### ### 32.44 73.0 73.0 2.3
2021-Oct-18 Mon 32.52 32.54 ### 32.2 33.5 33.5 ###
2021-Oct-15 Fri 32.46 ### ### 32.45 34.7 34.7 2.3
2021-Oct-14 Thu ### 32.55 31.89 32.28 950,526 30,625,947 ### ### 2.3
2021-Oct-13 Wed 31.4 ### ### 31.83 1,141,543 0 ### ### ###
2021-Oct-12 Tue 31.53 31.83 31.125 ### 798,772 25,143,345 41.7 41.7 0.0
2021-Oct-11 Mon 31.4 ### 31.24 ### 73.0 73.0 0.0
2021-Oct-08 Fri 31.88 32.5 31.87 ### 1,094,924 35,240,128 67.2 67.2 0.0
2021-Oct-07 Thu 31.49 ### 31.24 ### 770,456 12,034,522 ### ### 0.0
2021-Oct-06 Wed ### 31.58 30.75 30.88 2,341,323 ### ### ### 2.2
2021-Oct-05 Tue 30.5 30.83 30.45 ### 77.5 77.5 0.0
2021-Oct-04 Mon ### ### ### ### 38.7 38.7 0.0
2021-Oct-01 Fri ### ### ### ### 1,165,653 0 32.0 32.0 0.0
2021-Sep-30 Thu 30.81 31.49 30.81 ### 67.4 67.4 0.0
2021-Sep-29 Wed 30.52 ### 30.2 ### ### ### 0.0
2021-Sep-28 Tue 30.84 31.24 ### ### 852,676 ### ### ### 0.0
2021-Sep-27 Mon 30.59 ### 30.42 ### 1,882,472 ### ### ### 0.0
2021-Sep-24 Fri 30.59 30.79 ### 30.53 1,363,381 20,989,250 45.4 45.4 ###
2021-Sep-23 Thu ### 30.72 ### 30.49 1,041,873 ### ### ### 2.2
2021-Sep-22 Wed 29.56 ### ### 29.86 1,027,674 0 69.9 69.9 2.1
2021-Sep-21 Tue 28.51 29.87 ### 29.71 1,544,728 ### 88.6 88.6 2.1
2021-Sep-20 Mon ### ### 29.4 29.59 ### ### ###
2021-Sep-17 Fri ### ### 30.43 ### ### ### 0.0
2021-Sep-16 Thu ### 31.29 30.42 30.75 7,294,855 225,082,751 ### ### ###
2021-Sep-15 Wed ### ### ### ### 1,048,276 0 ### ### 0.0
2021-Sep-14 Tue 31.87 ### ### 31.28 1,665,488 0 20.6 20.6 2.2
2021-Sep-13 Mon ### 32.28 31.71 ### 370,983 ### 66.4 66.4 0.0
2021-Sep-10 Fri ### ### 31.82 ### 593,056 9,435,520 ### ### 0.0
2021-Sep-09 Thu ### 32.86 31.7 31.78 ### ### 2.3
2021-Sep-08 Wed 33.54 33.89 32.88 ### 790,750 26,399,188 29.8 29.8 0.0
2021-Sep-07 Tue ### ### ### ### 86.5 86.5 0.0
2021-Sep-06 Mon 32.85 ### 32.45 32.89 63.8 63.8 ###
2021-Sep-03 Fri 33.47 33.56 32.85 ### 26.0 26.0 0.0
2021-Sep-02 Thu ### 33.58 32.8 33.43 ### ### 2.4
2021-Sep-01 Wed 32.51 32.75 ### 32.75 1,149,847 18,828,744 ### ### ###
2021-Aug-31 Tue ### ### ### 32.54 ### ### 2.3
2021-Aug-30 Mon ### ### 31.72 ### ### ### 0.0
2021-Aug-27 Fri 31.85 ### 31.59 31.8 ### ### ###
2021-Aug-26 Thu ### ### 31.42 ### 1,391,644 21,862,727 73.9 73.9 0.0
2021-Aug-25 Wed ### 31.71 31.025 ### 1,441,975 45,231,150 ### ### 0.0
2021-Aug-24 Tue 30.89 32.44 30.53 ### 75.7 75.7 0.0
2021-Aug-23 Mon ### 31.56 30.86 31.51 695,751 21,714,388 ### ### ###
2021-Aug-20 Fri 30.89 31.53 ### 30.74 ### ### 2.2
2021-Aug-19 Thu 30.5 ### ### ### 894,888 0 ### ### 0.0
2021-Aug-18 Wed 30.5 ### ### 30.84 629,576 0 75.9 75.9 2.2
2021-Aug-17 Tue ### 30.44 29.87 ### 87.3 87.3 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri 29.88 30.71 29.725 ### 1,419,388 42,890,356 67.2 67.2 0.0
2021-Aug-12 Thu ### ### ### 29.45 1,621,226 0 34.3 34.3 ###
2021-Aug-11 Wed ### ### 28.8 29.54 1,105,056 ### 25.2 25.2 ###
2021-Aug-10 Tue ### ### ### ### 77.1 77.1 0.0
2021-Aug-09 Mon ### ### 29.26 ### 882,428 12,909,921 22.3 22.3 0.0
2021-Aug-06 Fri 29.4 29.5 ### ### ### ### 0.0
2021-Aug-05 Thu ### ### 29.49 29.49 29.0 29.0 ###
2021-Aug-04 Wed 29.82 ### 29.46 ### 32.7 32.7 0.0
2021-Aug-03 Tue 29.82 ### 29.8 ### 832,186 12,399,571 ### ### 0.0
2021-Aug-02 Mon 29.5 30.22 29.47 ### 1,018,376 ### 82.8 82.8 0.0
2021-Jul-30 Fri 29.82 ### ### 29.27 1,170,648 0 ### ### ###
2021-Jul-29 Thu 29.2 ### ### ### 2,128,382 0 85.1 85.1 0.0
2021-Jul-28 Wed ### 30.23 29.48 29.48 678,452 20,255,184 28.5 28.5 2.1
2021-Jul-27 Tue 30.49 ### ### ### 622,350 0 34.5 34.5 0.0
2021-Jul-26 Mon 30.8 ### 30.43 30.5 ### ### 2.2
2021-Jul-23 Fri 30.42 30.76 30.42 ### 457,378 ### ### ### 0.0
2021-Jul-22 Thu ### 30.85 30.22 ### 29.8 29.8 0.0
2021-Jul-21 Wed ### 31.25 30.4 ### 1,225,876 37,787,627 27.0 27.0 0.0
2021-Jul-20 Tue ### ### 30.41 ### 713,950 ### ### ### 0.0
2021-Jul-19 Mon ### 30.76 29.81 ### ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 1,140,985 0 24.1 24.1 0.0
2021-Jul-15 Thu ### 32.78 ### 32.25 29.3 29.3 ###
2021-Jul-14 Wed ### 33.77 32.8 ### 1,050,972 ### 38.9 38.9 0.0
2021-Jul-13 Tue 32.59 ### 32.21 32.85 1,325,080 ### ### ### ###
2021-Jul-12 Mon 32.21 32.57 31.75 32.52 519,025 16,691,843 81.3 81.3 2.3
2021-Jul-09 Fri ### ### ### ### ### ### 0.0
2021-Jul-08 Thu 32.43 ### 32.26 32.7 77.7 77.7 2.3
2021-Jul-07 Wed ### 32.55 ### 32.44 72.2 72.2 2.3
2021-Jul-06 Tue 32.43 ### ### 31.78 ### ### 2.3
2021-Jul-05 Mon ### 33.2 32.54 32.7 451,671 14,846,425 30.7 30.7 2.3
2021-Jul-02 Fri 33.25 ### 32.81 33.25 502,223 ### ### ### 2.4
2021-Jul-01 Thu ### ### 32.77 32.86 9.0 9.0 2.3
2021-Jun-30 Wed 33.23 ### ### ### 35.8 35.8 0.0
2021-Jun-29 Tue 32.51 ### ### 32.76 636,071 0 ### ### ###
2021-Jun-28 Mon 32.88 ### 32.2 ### 523,870 ### ### ### 0.0
2021-Jun-25 Fri ### 33.26 32.45 ### 66.9 66.9 0.0
2021-Jun-24 Thu 33.78 33.78 ### 32.83 ### ### 2.3
2021-Jun-23 Wed 33.5 ### 33.28 33.47 1,233,546 ### 44.9 44.9 ###
2021-Jun-22 Tue 32.87 33.43 32.87 ### 784,557 ### ### ### 0.0
2021-Jun-21 Mon ### 33.52 ### 32.78 ### ### ###
2021-Jun-18 Fri 32.89 33.82 32.71 ### 67.6 67.6 0.0
2021-Jun-17 Thu ### ### ### ### 1,071,047 0 ### ### 0.0
2021-Jun-16 Wed 32.7 33.29 32.54 ### ### ### 0.0
2021-Jun-15 Tue ### 32.4 31.43 32.21 ### ### ###
2021-Jun-11 Fri 31.78 ### 31.21 31.46 1,109,078 ### ### ### 2.2
2021-Jun-10 Thu ### 31.23 ### ### ### ### 0.0
2021-Jun-09 Wed ### 30.5 29.78 ### ### ### 0.0
2021-Jun-08 Tue ### 30.81 ### ### 837,459 12,901,055 ### ### 0.0
2021-Jun-07 Mon 30.5 ### 29.83 ### 43.4 43.4 0.0
2021-Jun-04 Fri 30.71 30.83 ### 30.52 ### ### ###
2021-Jun-03 Thu ### ### 30.51 30.79 731,859 ### ### ### ###
2021-Jun-02 Wed 30.48 ### ### ### 76.3 76.3 0.0
2021-Jun-01 Tue 30.49 ### ### ### 429,589 0 73.4 73.4 0.0
2021-May-31 Mon 31.29 31.29 30.46 30.56 646,027 19,946,083 ### ### 2.2
2021-May-28 Fri ### 31.28 30.8 ### ### ### 0.0
2021-May-27 Thu ### ### 30.26 30.79 69.4 69.4 ###
2021-May-26 Wed 30.45 ### ### 30.78 ### ### 2.2
2021-May-25 Tue ### ### ### 30.21 757,082 0 ### ### 2.2
2021-May-24 Mon 29.24 ### ### 28.86 971,323 0 ### ### ###
2021-May-21 Fri ### ### ### 28.89 1,188,856 0 ### ### ###
2021-May-20 Thu ### 28.57 ### ### 972,488 ### ### ### 0.0
2021-May-19 Wed ### 28.78 27.83 ### ### ### 0.0
2021-May-18 Tue 28.59 ### 28.52 28.79 70.1 70.1 ###
2021-May-17 Mon ### ### 28.58 28.59 33.9 33.9 2.0
2021-May-14 Fri 28.78 ### ### ### 808,075 0 ### ### 0.0
2021-May-13 Thu ### ### 28.55 28.79 ### ### ###
2021-May-12 Wed ### ### 29.42 29.46 664,551 9,775,545 26.8 26.8 2.1
2021-May-11 Tue 29.83 ### ### ### 609,186 0 49.9 49.9 0.0
2021-May-10 Mon 29.52 30.25 29.52 30.25 ### ### ###
2021-May-07 Fri ### 30.26 ### ### 934,047 ### ### ### 0.0
2021-May-06 Thu ### 30.56 ### 29.79 ### ### 2.1
2021-May-05 Wed 30.84 ### ### ### 32.0 32.0 0.0
2021-May-04 Tue 32.42 ### 31.22 ### 1,084,482 ### 15.2 15.2 0.0
2021-May-03 Mon ### ### 30.59 30.73 ### ### ###
2021-Apr-30 Fri ### ### 30.72 ### 826,545 ### 35.8 35.8 0.0
2021-Apr-29 Thu ### ### 31.125 ### 1,973,725 ### ### ### 0.0
2021-Apr-28 Wed 31.8 32.25 31.56 ### 696,753 ### 77.4 77.4 0.0
2021-Apr-27 Tue ### 31.49 ### ### 544,651 8,575,529 71.5 71.5 0.0
2021-Apr-26 Mon 31.83 ### ### 31.43 ### ### 2.2
2021-Apr-23 Fri ### ### 30.945 31.72 ### ### 2.3
2021-Apr-22 Thu ### 31.45 ### ### 866,074 ### ### ### 0.0
2021-Apr-21 Wed 30.59 ### 30.29 ### ### ### 0.0
2021-Apr-20 Tue 30.8 ### 29.72 ### 710,272 10,554,641 ### ### 0.0
2021-Apr-19 Mon 30.74 ### 30.25 ### ### ### 0.0
2021-Apr-16 Fri 30.24 30.83 ### 30.81 906,022 13,966,329 ### ### ###
2021-Apr-15 Thu 29.89 ### 29.79 ### 2,488,840 37,071,271 ### ### 0.0
2021-Apr-14 Wed 30.75 30.87 30.24 30.55 31.7 31.7 2.2
2021-Apr-13 Tue 31.49 31.77 ### ### 5,866,343 93,186,858 32.4 32.4 0.0
2021-Apr-12 Mon 31.84 31.89 ### 31.4 661,046 10,540,378 36.8 36.8 2.2
2021-Apr-09 Fri 30.82 31.71 30.74 ### 781,154 ### ### ### 0.0
2021-Apr-08 Thu ### ### ### 30.72 73.8 73.8 2.2
2021-Apr-07 Wed 30.21 30.21 29.71 ### 1,199,685 ### 32.5 32.5 0.0
2021-Apr-06 Tue 29.85 ### 29.59 ### ### ### 0.0
2021-Apr-01 Thu 28.73 ### ### 28.84 ### ### ###
2021-Mar-31 Wed ### ### 27.79 28.51 ### ### ###
2021-Mar-30 Tue 28 28.27 27.8 ### ### ### 0.0
2021-Mar-29 Mon ### ### 27.86 27.86 ### ### ###
2021-Mar-26 Fri 27.45 ### 27.45 ### 524,982 7,205,377 82.0 82.0 0.0
2021-Mar-25 Thu 27.74 ### 27.43 27.89 ### ### 2.0
2021-Mar-24 Wed 27.7 ### 27.52 27.81 417,223 5,740,988 72.4 72.4 ###
2021-Mar-23 Tue 27.53 27.8 27.53 ### 608,972 ### ### ### 0.0
2021-Mar-22 Mon 27.51 27.77 27.2 27.58 480,349 ### ### ### ###
2021-Mar-19 Fri ### ### ### 27.5 1,695,473 0 ### ### 2.0
2021-Mar-18 Thu ### ### ### 27.8 912,745 0 ### ### 2.0
2021-Mar-17 Wed ### 27.74 ### ### ### ### 0.0
2021-Mar-16 Tue ### 27.83 27.25 27.49 971,277 ### ### ### ###
2021-Mar-15 Mon 27.84 27.87 27 27.4 ### ### 2.0
2021-Mar-12 Fri ### 27.59 ### 27.25 57.6 57.6 ###
2021-Mar-11 Thu 27 ### 26.48 27 790,250 ### 68.8 68.8 1.9
2021-Mar-10 Wed ### ### 26.55 26.55 941,943 ### 26.9 26.9 ###
2021-Mar-09 Tue 26.42 26.56 ### ### 46.1 46.1 0.0
2021-Mar-08 Mon ### 26.72 ### ### 868,780 ### ### ### 0.0
2021-Mar-05 Fri ### ### 25.26 ### 2,210,928 27,924,020 ### ### 0.0
2021-Mar-04 Thu 26.4 26.46 25.85 ### 1,164,171 ### ### ### 0.0
2021-Mar-03 Wed 26.52 26.78 26.2 ### 670,557 17,763,054 ### ### 0.0
2021-Mar-02 Tue 27.23 27.44 26.51 ### 1,655,576 ### ### ### 0.0
2021-Mar-01 Mon ### ### 26 26.74 85.3 85.3 ###
2021-Feb-26 Fri 25.5 25.81 ### 25.7 2,237,088 28,869,620 ### ### 1.8
2021-Feb-25 Thu ### ### 25.84 ### 2,020,157 26,100,428 ### ### 0.0
2021-Feb-24 Wed ### 27.43 ### ### 3,575,885 ### 18.3 18.3 0.0
2021-Feb-23 Tue ### ### ### ### 26.1 26.1 0.0
2021-Feb-22 Mon ### ### 29.8 ### 776,582 11,571,071 73.2 73.2 0.0
2021-Feb-19 Fri ### 30.52 ### ### 1,331,184 ### ### ### 0.0
2021-Feb-18 Thu 30.47 ### ### ### 1,667,749 0 ### ### 0.0
2021-Feb-17 Wed ### ### 30.8 30.8 25.6 25.6 2.2
2021-Feb-16 Tue ### 31.73 ### 31.7 477,785 7,580,059 76.2 76.2 2.3
2021-Feb-15 Mon 31.75 31.785 31.42 31.45 ### ### ###
2021-Feb-12 Fri ### 31.46 ### 31.25 1,063,327 ### 76.6 76.6 2.2
2021-Feb-11 Thu ### ### 30.44 30.8 ### ### 2.2
2021-Feb-10 Wed ### ### 30.59 30.82 961,628 ### ### ### ###
2021-Feb-09 Tue 30.22 ### ### 30.5 1,202,423 0 78.3 78.3 2.2
2021-Feb-08 Mon 30.42 ### 30.23 ### 41.3 41.3 0.0
2021-Feb-05 Fri 30.45 30.79 ### ### 947,147 14,581,328 36.8 36.8 0.0
2021-Feb-04 Thu ### ### ### ### 1,205,450 0 48.3 48.3 0.0
2021-Feb-03 Wed ### 29.81 ### ### 77.3 77.3 0.0
2021-Feb-02 Tue 27.41 28.855 27.41 ### ### ### 0.0
2021-Feb-01 Mon 28.28 28.4 27.4 27.81 29.8 29.8 ###
2021-Jan-29 Fri ### 28.88 ### ### 40.5 40.5 0.0
2021-Jan-28 Thu 27.71 ### 27.71 ### ### ### 0.0
2021-Jan-27 Wed 28.59 29.56 28.53 ### 1,131,243 32,856,952 ### ### 0.0
2021-Jan-25 Mon ### 28.88 28.52 28.83 344,282 ### ### ### ###
2021-Jan-22 Fri ### 29 28.425 28.47 ### ### ###
2021-Jan-21 Thu ### ### ### 28.82 1,384,724 0 ### ### 2.1
2021-Jan-20 Wed 27.5 ### 27.5 27.77 ### ### ###
2021-Jan-19 Tue 27.82 ### ### 27.8 34.8 34.8 2.0
2021-Jan-18 Mon 27 27.8 27 ### 88.6 88.6 0.0
2021-Jan-15 Fri ### ### 26.82 ### ### ### 0.0
2021-Jan-14 Thu 27.22 27.82 ### ### ### ### 0.0
2021-Jan-13 Wed 27.45 27.84 27.25 27.56 803,177 ### 67.1 67.1 2.0
2021-Jan-12 Tue 27.87 ### 27.56 27.71 780,887 10,760,622 ### ### ###
2021-Jan-11 Mon 27.8 28.43 27.8 27.87 79.4 79.4 ###
2021-Jan-08 Fri 27.52 ### 27.47 27.79 735,257 10,098,754 ### ### 2.0
2021-Jan-07 Thu ### 28.25 27.56 27.79 836,159 ### 32.9 32.9 2.0
2021-Jan-06 Wed 28.87 ### ### 28.23 ### ### ###
2021-Jan-05 Tue 29 ### ### ### ### ### 0.0
2021-Jan-04 Mon 28.75 29.27 28.71 29.27 ### ### ###
2020-Dec-31 Thu ### 28.875 28.53 28.53 604,440 ### ### ### 2.0
2020-Dec-30 Wed 28.71 ### 28.56 28.7 328,123 ### 37.4 37.4 ###
2020-Dec-29 Tue 28.88 ### 28.49 28.81 1,753,851 ### 30.2 30.2 2.1
2020-Dec-24 Thu 28.8 28.87 ### 28.54 263,174 ### 23.2 23.2 2.0
2020-Dec-23 Wed 28.44 28.77 ### 28.59 719,450 10,349,288 66.9 66.9 2.0
2020-Dec-22 Tue 28.51 28.79 ### 28.26 928,679 ### ### ### 2.0
2020-Dec-21 Mon 28.72 ### ### 28.87 73.7 73.7 2.1
2020-Dec-18 Fri 28.4 28.85 ### 28.85 2,190,578 31,599,087 ### ### ###
2020-Dec-17 Thu ### 28.46 27.86 28.44 81.3 81.3 ###
2020-Dec-16 Wed ### ### 26.89 27.5 1,265,047 17,008,556 ### ### 2.0
2020-Dec-15 Tue 26.4 ### ### ### 91.5 91.5 0.0
2020-Dec-14 Mon ### 27.24 ### ### 32.3 32.3 0.0
2020-Dec-11 Fri 26.71 ### 26.7 26.76 1,862,287 ### 67.8 67.8 ###
2020-Dec-10 Thu ### ### 26.7 26.82 1,002,757 ### ### ### 1.9
2020-Dec-09 Wed 26.79 ### ### 27.21 81.0 81.0 ###
2020-Dec-08 Tue 25.86 26.79 25.79 26.7 89.1 89.1 1.9
2020-Dec-07 Mon ### ### 25.77 ### 747,844 ### 33.5 33.5 0.0
2020-Dec-04 Fri ### ### 25.71 ### 1,429,550 ### 67.0 67.0 0.0
2020-Dec-03 Thu ### 26.26 25.74 ### ### ### 0.0
2020-Dec-02 Wed 26.5 26.5 ### 26.23 31.2 31.2 ###
2020-Dec-01 Tue 26.45 26.77 ### 26.48 1,244,270 16,654,553 61.1 61.1 ###
2020-Nov-30 Mon 26.46 26.59 ### ### 2,720,147 36,164,354 36.9 36.9 0.0
2020-Nov-27 Fri ### ### 25.81 ### ### ### 0.0
2020-Nov-26 Thu 26.24 26.44 25.7 ### 30.4 30.4 0.0
2020-Nov-25 Wed ### 26.5 ### ### ### ### 0.0
2020-Nov-24 Tue ### 26.42 ### ### ### ### 0.0
2020-Nov-23 Mon 25.51 25.82 ### ### ### ### 0.0
2020-Nov-20 Fri ### 25.83 ### 25.55 84.5 84.5 1.8
2020-Nov-19 Thu 25.53 26.45 ### 25.43 2,514,443 ### ### ### ###
2020-Nov-18 Wed ### ### 25.42 ### 2,218,220 28,193,576 35.9 35.9 0.0
2020-Nov-17 Tue 25.88 ### 25.5 25.81 1,409,189 17,967,159 ### ### ###
2020-Nov-16 Mon ### 25.57 ### 25.45 83.2 83.2 1.8
2020-Nov-13 Fri 24.29 ### ### ### 1,254,670 0 81.1 81.1 0.0
2020-Nov-12 Thu ### ### ### 24.75 1,490,159 0 39.9 39.9 1.8
2020-Nov-11 Wed 23.89 24.86 23.58 24.76 ### ### 1.8
2020-Nov-10 Tue 23.72 ### 23.52 23.76 1,388,221 16,325,478 73.5 73.5 1.7
2020-Nov-09 Mon 22.22 23.2 22.2 23.2 928,622 ### ### ### 1.7
2020-Nov-06 Fri 22.5 22.745 ### ### 21.8 21.8 0.0
2020-Nov-05 Thu ### 22.86 ### 22.28 1,793,951 20,504,859 31.9 31.9 ###
2020-Nov-04 Wed ### ### ### ### 1,671,442 0 88.5 88.5 0.0
2020-Nov-03 Tue ### 21.53 ### ### 1,306,771 14,067,389 24.4 24.4 0.0
2020-Nov-02 Mon 20.57 21.5 19.78 ### ### ### 0.0
2020-Oct-30 Fri 21.51 21.51 21.51 21.51 0 ###
2020-Oct-29 Thu ### 22.72 20.4 21.51 2,810,246 ### 6.2 6.2 ###
2020-Oct-28 Wed ### 23.25 22.5 22.86 1,048,026 ### ### ### 1.6
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon 23.47 ### 23.28 23.28 628,570 7,316,554 44.8 44.8 1.7
2020-Oct-23 Fri 23.22 ### 22.82 ### ### ### 0.0
2020-Oct-22 Thu 22.78 ### 22.5 ### 802,751 9,030,948 ### ### 0.0
2020-Oct-21 Wed 23.44 23.53 ### ### 1,019,886 11,998,958 26.8 26.8 0.0
2020-Oct-20 Tue ### 23.48 ### 23.26 674,043 ### 71.1 71.1 ###
2020-Oct-19 Mon ### 23.52 23.24 ### 66.1 66.1 0.0
2020-Oct-16 Fri ### ### ### ### 33.0 33.0 0.0
2020-Oct-15 Thu ### 23.49 ### ### ### ### 0.0
2020-Oct-14 Wed 23.5 23.71 23.385 23.44 778,222 18,325,182 ### ### 1.7
2020-Oct-13 Tue 23.73 23.75 23.47 23.59 37.7 37.7 1.7
2020-Oct-12 Mon 23.29 23.44 ### 23.44 852,152 9,987,221 68.0 68.0 1.7
2020-Oct-09 Fri 23.56 23.83 ### ### ### ### 0.0
2020-Oct-08 Thu ### 23.5 ### 23.43 1,406,783 ### ### ### ###
2020-Oct-07 Wed ### 22.81 ### 22.71 ### ### 1.6
2020-Oct-06 Tue 21.75 ### 21.54 21.8 ### ### 1.6
2020-Oct-05 Mon ### ### 21.52 ### 20.8 20.8 0.0
2020-Oct-02 Fri ### 21.77 21.25 ### 888,287 19,107,053 86.5 86.5 0.0
2020-Oct-01 Thu 21.22 ### 21.22 21.28 ### ### 1.5
2020-Sep-30 Wed 21.42 21.53 ### 21.29 1,766,072 ### ### ### ###
2020-Sep-29 Tue ### 21.49 ### 21.47 ### ### ###
2020-Sep-28 Mon 20.7 ### 20.7 20.84 455,557 ### ### ### 1.5
2020-Sep-25 Fri ### ### 20.58 ### 753,173 7,750,150 32.0 32.0 0.0
2020-Sep-24 Thu ### ### 20.58 20.72 825,484 ### 72.9 72.9 1.5
2020-Sep-23 Wed ### ### 20.77 ### 1,031,546 ### ### ### 0.0
2020-Sep-22 Tue 20.25 20.79 ### ### ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 1,217,982 0 78.8 78.8 0.0
2020-Sep-18 Fri 20.7 20.83 ### ### 1,871,871 ### ### ### 0.0
2020-Sep-17 Thu 20.86 21 20.45 20.46 ### ### ###
2020-Sep-16 Wed 20.22 21.74 20.2 ### ### ### 0.0
2020-Sep-15 Tue 19.55 19.71 ### 19.21 1,643,523 ### 23.2 23.2 1.4
2020-Sep-14 Mon 19.55 19.55 ### ### ### ### 0.0
2020-Sep-11 Fri ### ### ### 19.22 798,354 0 74.3 74.3 1.4
2020-Sep-10 Thu ### 19.56 ### ### 886,754 8,672,454 37.1 37.1 0.0
2020-Sep-09 Wed 19.22 19.43 18.87 ### 1,227,655 ### 36.5 36.5 0.0
2020-Sep-08 Tue ### ### ### 19.82 745,227 0 29.3 29.3 1.4
2020-Sep-07 Mon 19.82 ### 19.49 19.77 801,224 7,807,927 ### ### 1.4
2020-Sep-04 Fri 20.41 ### ### ### 27.9 27.9 0.0
2020-Sep-03 Thu ### ### 20.85 ### 23.4 23.4 0.0
2020-Sep-02 Wed ### 21.23 20.75 21 66.8 66.8 1.5
2020-Sep-01 Tue 20.27 20.75 ### ### ### ### 0.0
2020-Aug-31 Mon ### 20.87 ### ### 1,183,053 12,345,158 76.7 76.7 0.0
2020-Aug-28 Fri 20.58 20.72 20.28 20.46 1,013,223 20,771,071 ### ### ###
2020-Aug-27 Thu 20.55 ### 20.43 ### 1,190,887 ### ### ### 0.0
2020-Aug-26 Wed ### 20.56 ### ### ### ### 0.0
2020-Aug-25 Tue 20.87 21 20.41 20.45 1,108,654 22,954,681 ### ### ###
2020-Aug-24 Mon ### 20.51 19.89 ### 78.4 78.4 0.0
2020-Aug-21 Fri ### ### 19.74 19.88 860,883 ### ### ### 1.4
2020-Aug-20 Thu 19.52 19.79 ### 19.78 862,988 ### ### ### 1.4
2020-Aug-19 Wed 19.55 19.76 19.45 19.71 1,290,953 ### 73.9 73.9 1.4
2020-Aug-18 Tue ### 19.43 ### 19.41 73.2 73.2 ###
2020-Aug-17 Mon ### 19.59 ### ### 1,795,249 ### ### ### 0.0
2020-Aug-14 Fri ### ### ### 19.55 2,127,483 0 ### ### ###
2020-Aug-13 Thu 19.56 19.71 19.4 19.53 39.6 39.6 ###
2020-Aug-12 Wed 19.2 19.79 18.51 19.58 ### ### 1.4
2020-Aug-11 Tue 21.44 21.86 21.28 21.43 ### ### ###
2020-Aug-10 Mon ### 21.76 ### 21.52 ### ### 1.5
2020-Aug-07 Fri 21.5 21.87 21.28 ### ### ### 0.0
2020-Aug-06 Thu 21.49 ### ### 21.48 ### ### 1.5
2020-Aug-05 Wed ### 21.49 ### ### 74.5 74.5 0.0
2020-Aug-04 Tue 21.55 ### 21.44 21.46 33.6 33.6 1.5
2020-Aug-03 Mon 20.7 ### 20.7 ### ### ### 0.0
2020-Jul-31 Fri ### 22.28 21.4 ### 1,176,341 25,691,287 31.5 31.5 0.0
2020-Jul-30 Thu ### ### ### 22.26 ### ### 1.6
2020-Jul-29 Wed ### 22.41 21.85 ### 39.5 39.5 0.0
2020-Jul-28 Tue 22.71 22.76 ### ### 1,050,952 ### 33.8 33.8 0.0
2020-Jul-27 Mon 21.89 22.44 21.89 22.44 975,247 21,616,349 79.1 79.1 1.6
2020-Jul-24 Fri ### 22.21 ### ### 667,088 ### ### ### 0.0
2020-Jul-23 Thu ### ### 21.89 22.4 865,249 9,470,150 ### ### ###
2020-Jul-22 Wed ### 22.4 21.8 22 27.8 27.8 ###
2020-Jul-21 Tue 21.75 ### 21.75 ### 1,241,220 ### 83.5 83.5 0.0
2020-Jul-20 Mon 21.75 ### ### ### 637,558 0 ### ### 0.0
2020-Jul-17 Fri 21.85 ### 21.56 21.79 2,182,170 ### 37.1 37.1 ###
2020-Jul-16 Thu 21.77 22.27 ### 21.77 ### ### 1.6
2020-Jul-15 Wed ### ### 21.24 21.56 888,984 ### 71.9 71.9 1.5
2020-Jul-14 Tue ### 21.55 ### ### 1,099,147 ### ### ### 0.0
2020-Jul-13 Mon ### 21.88 21.49 ### 852,883 ### ### ### 0.0
2020-Jul-10 Fri ### 21.79 ### 21.42 628,756 ### ### ### 1.5
2020-Jul-09 Thu 21.42 ### 21.4 21.57 ### ### ###
2020-Jul-08 Wed ### ### 21.29 21.29 14.5 14.5 ###
2020-Jul-07 Tue 22.46 ### 22 22.2 1,424,426 15,668,686 ### ### 1.6
2020-Jul-06 Mon 22.44 22.44 ### 21.7 782,850 8,783,577 ### ### 1.6
2020-Jul-03 Fri ### 22.345 ### 22.27 75.6 75.6 ###
2020-Jul-02 Thu 22.21 ### 21.82 ### 1,624,574 ### ### ### 0.0
2020-Jul-01 Wed 21.75 ### 21.41 21.8 ### ### 1.6
2020-Jun-30 Tue 21.84 ### ### 21.89 1,216,489 0 ### ### ###
2020-Jun-29 Mon ### ### 20.87 21.2 770,781 ### ### ### 1.5
2020-Jun-26 Fri ### 21.5 ### ### 1,400,783 ### ### ### 0.0
2020-Jun-25 Thu ### ### ### ### 1,374,821 0 ### ### 0.0
2020-Jun-24 Wed 21.89 ### 21.52 21.81 35.4 35.4 1.6
2020-Jun-23 Tue 22.23 ### 21.4 ### 2,197,645 ### ### ### 0.0
2020-Jun-22 Mon ### ### 21.44 21.81 ### ### 1.6
2020-Jun-19 Fri ### ### ### ### 2,410,583 0 64.0 64.0 0.0
2020-Jun-18 Thu 20.85 ### 20.59 20.81 1,608,651 ### 42.5 42.5 ###
2020-Jun-17 Wed ### 21.26 ### ### 85.2 85.2 0.0
2020-Jun-16 Tue ### 20.8 ### 20.51 2,474,559 ### ### ### ###
2020-Jun-15 Mon 19.22 19.89 ### ### ### ### 0.0
2020-Jun-12 Fri 19.26 ### ### 19.49 2,007,945 0 ### ### 1.4
2020-Jun-11 Thu 19.87 20.49 19.87 ### 1,124,851 ### 87.1 87.1 0.0
2020-Jun-10 Wed 20.4 ### ### 20.43 65.6 65.6 ###
2020-Jun-09 Tue 20.2 ### 20.2 20.4 ### ### 1.5
2020-Jun-05 Fri 20.4 20.57 19.89 ### 2,274,976 ### ### ### 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed 20.51 20.82 20.41 ### ### ### 0.0
2020-Jun-02 Tue 20.22 ### ### ### ### ### 0.0
2020-Jun-01 Mon 19.73 20.24 ### 20.24 ### ### 1.4
2020-May-29 Fri ### 20.43 ### ### 3,573,786 36,506,223 68.8 68.8 0.0
2020-May-28 Thu 20.7 20.84 ### 20.29 ### ### ###
2020-May-27 Wed ### ### 19.81 ### 2,733,979 ### ### ### 0.0
2020-May-26 Tue ### 20.24 19.56 ### 67.7 67.7 0.0
2020-May-25 Mon 19.46 19.46 ### ### ### ### 0.0
2020-May-22 Fri 19.25 19.44 ### ### ### ### 0.0
2020-May-21 Thu ### 19.23 18.47 ### ### ### 0.0
2020-May-20 Wed 17.81 18.8 17.75 ### 1,338,686 24,464,486 ### ### 0.0
2020-May-19 Tue 18.23 ### ### ### ### ### 0.0
2020-May-18 Mon 17.5 ### 17.42 ### ### ### 0.0
2020-May-15 Fri ### 17.41 ### 17.28 72.4 72.4 1.2
2020-May-14 Thu 17.26 ### ### ### 42.2 42.2 0.0
2020-May-13 Wed ### ### ### ### 1,084,754 0 ### ### 0.0
2020-May-12 Tue ### 17.4 ### ### 901,583 7,843,772 ### ### 0.0
2020-May-11 Mon 17.41 17.45 ### 17.4 ### ### 1.2
2020-May-08 Fri ### 17.59 ### 17.41 1,097,041 9,648,475 ### ### ###
2020-May-07 Thu 17.2 ### 16.89 ### 1,296,522 10,949,128 ### ### 0.0
2020-May-06 Wed ### ### 16.58 ### 1,654,555 ### 85.8 85.8 0.0
2020-May-05 Tue ### 16.75 ### ### 1,246,271 ### 88.5 88.5 0.0
2020-May-04 Mon 16.45 16.74 ### ### 1,824,348 ### ### ### 0.0
2020-May-01 Fri ### 17.145 ### ### 1,242,083 10,647,756 ### ### 0.0
2020-Apr-30 Thu ### 17.53 ### 17.41 2,281,356 19,996,085 ### ### ###
2020-Apr-29 Wed ### 16.86 15.85 16.81 1,370,552 22,415,377 86.6 86.6 ###
2020-Apr-28 Tue 16.42 16.46 15.81 15.88 988,043 15,942,073 18.6 18.6 1.1
2020-Apr-27 Mon 15.74 ### ### 16.21 ### ### 1.2
2020-Apr-24 Fri ### ### ### ### 676,340 0 32.7 32.7 0.0
2020-Apr-23 Thu ### 16.74 15.655 ### 13.2 13.2 0.0
2020-Apr-22 Wed 15.8 16.47 15.54 ### 1,031,625 16,511,158 ### ### 0.0
2020-Apr-21 Tue 16.79 16.83 ### ### ### ### 0.0
2020-Apr-20 Mon 16.89 ### ### 16.83 903,653 0 ### ### 1.2
2020-Apr-17 Fri 16.55 ### 16.55 ### ### ### 0.0
2020-Apr-16 Thu 16.45 16.46 ### 16.2 32.8 32.8 1.2
2020-Apr-15 Wed 16.76 16.88 16.2 16.51 2,227,259 ### 34.1 34.1 ###
2020-Apr-14 Tue ### 16.85 ### 16.72 ### ### 1.2
2020-Apr-09 Thu ### 16.41 15.71 ### 1,155,456 18,556,623 64.4 64.4 0.0
2020-Apr-08 Wed ### ### ### 15.8 90.2 90.2 1.1
2020-Apr-07 Tue 14.79 15.53 14.52 ### ### ### 0.0
2020-Apr-06 Mon 14.84 15.5 ### 14.29 ### ### ###
2020-Apr-03 Fri 15.21 15.41 ### 14.53 2,529,247 19,487,848 ### ### 1.0
2020-Apr-02 Thu 15.45 15.83 ### ### 18.8 18.8 0.0
2020-Apr-01 Wed 15.27 15.75 ### 15.75 2,246,350 ### 76.5 76.5 1.1
2020-Mar-31 Tue ### 16.24 14.73 14.83 2,350,671 36,400,140 18.4 18.4 ###
2020-Mar-30 Mon 13.5 ### 13.44 ### 2,448,122 16,451,379 ### ### 0.0
2020-Mar-27 Fri ### ### 13.89 ### ### ### 0.0
2020-Mar-26 Thu 13.75 ### 13.58 14.5 ### ### 1.0
2020-Mar-25 Wed ### ### 12.4 ### ### ### 0.0
2020-Mar-24 Tue ### ### 11.53 ### ### ### 0.0
2020-Mar-23 Mon 13.25 13.46 11.23 ### 5,354,353 66,099,487 27.8 27.8 0.0
2020-Mar-20 Fri 14.43 ### ### 14.52 ### ### 1.0
2020-Mar-19 Thu ### 14.79 13.5 14.2 88.4 88.4 1.0
2020-Mar-18 Wed 14.83 ### ### ### 45.0 45.0 0.0
2020-Mar-17 Tue 15.24 ### 14.56 15.87 3,734,528 ### 65.8 65.8 ###
2020-Mar-16 Mon ### 17.44 ### ### 2,862,444 ### ### ### 0.0
2020-Mar-13 Fri 15.2 ### 15.2 ### 95.8 95.8 0.0
2020-Mar-12 Thu 18.2 18.45 ### ### 2,361,274 21,782,752 47.7 47.7 0.0
2020-Mar-11 Wed ### ### ### 18.75 55.4 55.4 ###
2020-Mar-10 Tue ### 19.42 17.8 ### 3,219,556 ### ### ### 0.0
2020-Mar-09 Mon 19.85 ### 18.89 18.89 ### ### ###
2020-Mar-06 Fri 20.89 21.2 20.29 ### 1,171,880 24,310,650 ### ### 0.0
2020-Mar-05 Thu ### ### 21.43 21.52 1,200,945 12,868,125 ### ### 1.5
2020-Mar-04 Wed ### 21.29 ### ### 2,722,442 ### ### ### 0.0
2020-Mar-03 Tue 20.83 ### 20.83 ### 86.9 86.9 0.0
2020-Mar-02 Mon 20.49 20.86 ### 20.85 3,013,344 31,429,177 ### ### ###
2020-Feb-28 Fri 20.5 ### 20.5 ### 2,150,147 ### ### ### 0.0
2020-Feb-27 Thu ### ### ### ### 3,428,878 0 ### ### 0.0
2020-Feb-26 Wed ### ### ### 21.86 3,624,054 0 ### ### ###
2020-Feb-25 Tue ### ### 21.23 22.81 3,032,248 ### ### ### ###
2020-Feb-24 Mon 22.46 22.52 22.25 22.41 1,589,629 35,583,845 59.4 59.4 ###
2020-Feb-21 Fri 23.25 ### ### ### 511,846 0 ### ### 0.0
2020-Feb-20 Thu ### 23.4 ### ### ### ### 0.0
2020-Feb-19 Wed ### 23.28 ### ### 845,243 9,838,628 32.6 32.6 0.0
2020-Feb-18 Tue ### 23.54 ### ### 1,195,277 ### 31.0 31.0 0.0
2020-Feb-17 Mon ### ### ### ### 551,075 0 36.9 36.9 0.0
2020-Feb-14 Fri 23.4 ### 23.23 ### 1,085,544 ### 78.8 78.8 0.0
2020-Feb-13 Thu 23.5 ### ### 23.41 36.3 36.3 1.7
2020-Feb-12 Wed ### 23.46 ### ### 926,651 ### 81.5 81.5 0.0
2020-Feb-11 Tue ### 23.175 ### ### 839,220 ### 71.7 71.7 0.0
2020-Feb-10 Mon ### ### ### 22.53 81.6 81.6 ###
2020-Feb-07 Fri 22.47 22.47 ### ### 33.7 33.7 0.0
2020-Feb-06 Thu ### ### 22.075 ### 22.2 22.2 0.0
2020-Feb-05 Wed 21.5 ### ### 21.87 2,846,755 0 ### ### 1.6
2020-Feb-04 Tue ### ### ### 21.74 662,475 0 ### ### 1.6
2020-Feb-03 Mon ### ### ### 21.83 1,347,274 0 ### ### ###
2020-Jan-31 Fri ### 23.21 ### ### 19.6 19.6 0.0
2020-Jan-30 Thu ### ### ### 23.2 2,124,550 0 16.7 16.7 1.7
2020-Jan-29 Wed 23.75 ### ### ### 76.6 76.6 0.0
2020-Jan-28 Tue 23 23.56 ### 23.43 87.3 87.3 ###
2020-Jan-24 Fri ### ### 23.88 ### ### ### 0.0
2020-Jan-23 Thu 23.85 23.85 23.44 23.7 647,975 ### 35.9 35.9 1.7
2020-Jan-22 Wed ### ### 23.42 23.83 ### ### 1.7
2020-Jan-21 Tue 23.48 23.55 ### 23.52 1,338,286 ### 75.4 75.4 ###
2020-Jan-20 Mon 23.52 23.52 23.22 ### 496,187 ### ### ### 0.0
2020-Jan-17 Fri 23.59 23.72 ### ### ### ### 0.0
2020-Jan-16 Thu 23.43 23.54 ### 23.4 35.1 35.1 ###
2020-Jan-15 Wed 23.23 ### ### 23.25 884,229 0 65.4 65.4 ###
2020-Jan-14 Tue 23.27 23.27 22.84 ### 932,770 ### ### ### 0.0
2020-Jan-13 Mon ### 23.24 22.86 ### 79.9 79.9 0.0
2020-Jan-10 Fri 23.25 ### ### ### 20.3 20.3 0.0
2020-Jan-09 Thu 23.2 ### ### ### 635,781 0 ### ### 0.0
2020-Jan-08 Wed ### ### ### 22.88 39.0 39.0 1.6
2020-Jan-07 Tue 22.84 ### ### ### 72.6 72.6 0.0
2020-Jan-06 Mon 22.22 22.59 ### 22.55 380,570 ### 83.7 83.7 ###
2020-Jan-03 Fri ### ### 22.59 22.59 11.9 11.9 ###
2020-Jan-02 Thu 22.52 ### ### 22.49 334,928 0 ### ### ###
2019-Dec-30 Mon ### ### 22.81 ### ### ### 0.0
2019-Dec-27 Fri 22.88 ### 22.88 ### ### ### 0.0
2019-Dec-24 Tue 23 ### ### 23 65.0 65.0 1.6
2019-Dec-23 Mon 22.86 ### 22.86 ### 81.5 81.5 0.0
2019-Dec-20 Fri ### 23.49 ### ### 24.1 24.1 0.0
2019-Dec-19 Thu 23.49 23.59 23.42 23.49 71.7 71.7 1.7
2019-Dec-18 Wed ### ### 23.27 23.43 76.7 76.7 ###
2019-Dec-16 Mon ### ### 22.25 22.85 1,011,972 11,258,188 84.6 84.6 1.6
2019-Dec-13 Fri 21.81 22.23 21.81 ### 563,452 ### ### ### 0.0
2019-Dec-12 Thu ### 22.22 21.71 21.8 800,022 17,572,483 21.2 21.2 1.6
2019-Dec-11 Wed 22 ### 21.86 ### 687,924 ### 70.3 70.3 0.0
2019-Dec-10 Tue 21.89 ### 21.89 ### 1,392,976 15,246,122 ### ### 0.0
2019-Dec-09 Mon 22.22 22.28 21.945 ### ### ### 0.0
2019-Dec-06 Fri 21.78 ### 21.77 ### ### ### 0.0
2019-Dec-05 Thu ### ### ### 21.81 ### ### 1.6
2019-Dec-04 Wed 21.79 ### 21.76 ### 1,175,520 12,789,657 80.6 80.6 0.0
2019-Dec-03 Tue ### 22.985 ### 22.41 20.9 20.9 ###
2019-Dec-02 Mon 23.23 ### ### 23 28.6 28.6 1.6
2019-Nov-29 Fri ### 23.58 ### ### 686,683 ### ### ### 0.0
2019-Nov-28 Thu ### ### 22.79 ### 766,286 8,731,828 75.7 75.7 0.0
2019-Nov-27 Wed ### ### ### 22.73 1,120,686 0 21.1 21.1 ###
2019-Nov-26 Tue 22.5 ### 22.22 ### ### ### 0.0
2019-Nov-25 Mon ### 22.57 22.28 22.42 77.4 77.4 ###
2019-Nov-22 Fri ### ### ### ### 1,362,424 0 ### ### 0.0
2019-Nov-21 Thu ### 22.25 ### ### 1,663,470 ### ### ### 0.0
2019-Nov-20 Wed 23 ### 22.58 ### 23.4 23.4 0.0
2019-Nov-19 Tue 22.86 23.21 22.72 ### 1,248,070 28,661,927 81.3 81.3 0.0
2019-Nov-18 Mon ### 22.89 22.53 22.89 481,484 ### ### ### ###
2019-Nov-15 Fri ### ### 22.72 22.81 ### ### ###
2019-Nov-14 Thu ### ### ### 22.71 1,339,773 0 71.8 71.8 1.6
2019-Nov-13 Wed ### ### ### 22.71 959,848 0 ### ### 1.6
2019-Nov-12 Tue 22.89 22.89 22.56 22.73 32.8 32.8 ###
2019-Nov-11 Mon 22.83 ### ### 22.7 723,772 0 29.3 29.3 ###
2019-Nov-08 Fri ### 22.85 ### 22.48 870,783 ### 30.3 30.3 1.6
2019-Nov-07 Thu ### 22.78 ### ### 932,382 ### ### ### 0.0
2019-Nov-06 Wed 22.51 22.74 ### ### ### ### 0.0
2019-Nov-05 Tue 22.8 22.83 22.45 22.53 23.1 23.1 ###
2019-Nov-04 Mon ### ### ### 22.73 ### ### ###
2019-Nov-01 Fri ### ### 22.48 22.81 696,943 ### 76.0 76.0 ###
2019-Oct-31 Thu 22.74 22.84 22.57 ### 857,753 19,475,281 35.8 35.8 0.0
2019-Oct-30 Wed 22.46 22.75 22.42 ### ### ### 0.0
2019-Oct-29 Tue ### ### 22.52 ### 1,104,323 12,434,676 23.4 23.4 0.0
2019-Oct-28 Mon 22.29 22.81 22.25 22.76 ### ### 1.6
2019-Oct-25 Fri ### 22.25 21.88 ### 687,550 ### ### ### 0.0
2019-Oct-24 Thu 21.82 ### 21.82 21.84 786,789 ### ### ### 1.6
2019-Oct-23 Wed 21.59 21.75 ### ### 76.8 76.8 0.0
2019-Oct-22 Tue 21.42 21.72 21.42 ### 603,784 13,023,620 80.0 80.0 0.0
2019-Oct-21 Mon 21.52 ### 21.47 21.55 501,072 ### ### ### ###
2019-Oct-18 Fri ### 22 ### 21.84 76.5 76.5 1.6
2019-Oct-17 Thu ### 22.22 21.85 ### 1,663,779 36,661,370 ### ### 0.0
2019-Oct-16 Wed 21.79 ### 21.72 ### 1,336,259 14,511,772 71.2 71.2 0.0
2019-Oct-15 Tue ### 21.59 ### 21.51 ### ### ###
2019-Oct-14 Mon 21 21.27 21 ### ### ### 0.0
2019-Oct-11 Fri ### ### 20.84 ### 689,126 ### 70.1 70.1 0.0
2019-Oct-10 Thu 20.83 ### 20.71 20.86 778,475 ### ### ### 1.5
2019-Oct-09 Wed ### ### 20.53 20.81 808,623 ### ### ### ###
2019-Oct-08 Tue 21 ### ### ### ### ### 0.0
2019-Oct-07 Mon ### ### ### 20.86 78.7 78.7 1.5
2019-Oct-04 Fri 20.46 20.78 20.43 20.71 ### ### ###
2019-Oct-03 Thu 20.27 ### 20.24 ### 1,763,985 17,851,528 ### ### 0.0
2019-Oct-02 Wed ### 21.59 ### ### ### ### 0.0
2019-Oct-01 Tue 21.46 21.77 ### 21.71 ### ### ###
2019-Sep-30 Mon ### 21.78 21.43 21.47 25.8 25.8 ###
2019-Sep-27 Fri ### 21.76 21.4 ### 934,559 20,167,783 ### ### 0.0
2019-Sep-26 Thu ### ### ### 21.56 ### ### 1.5
2019-Sep-25 Wed ### 21.7 21.24 21.53 2,564,246 ### ### ### 1.5
2019-Sep-24 Tue ### 21.73 21.25 21.44 ### ### ###
2019-Sep-23 Mon ### 21.89 21.45 ### 565,144 12,246,670 70.5 70.5 0.0
2019-Sep-20 Fri ### ### 21.54 ### 1,377,957 ### ### ### 0.0
2019-Sep-19 Thu 21.45 ### ### 21.58 1,412,129 0 75.4 75.4 ###
2019-Sep-18 Wed 21.42 21.43 ### 21.2 1,052,855 11,281,341 ### ### 1.5
2019-Sep-17 Tue ### ### 20.88 21.29 ### ### ###
2019-Sep-16 Mon ### ### ### ### 81.4 81.4 0.0
2019-Sep-13 Fri ### ### ### ### 571,370 0 22.7 22.7 0.0
2019-Sep-12 Thu ### ### 20.87 ### 2,666,578 27,825,741 ### ### 0.0
2019-Sep-11 Wed 20.81 ### ### ### 71.8 71.8 0.0
2019-Sep-10 Tue ### ### 20.85 ### 706,347 ### ### ### 0.0
2019-Sep-09 Mon ### ### ### 21.29 665,558 0 ### ### ###
2019-Sep-06 Fri ### ### 20.81 20.89 577,325 ### 26.0 26.0 1.5
2019-Sep-05 Thu 20.74 ### 20.58 ### ### ### 0.0
2019-Sep-04 Wed 20.48 ### 20.47 ### 1,159,778 11,870,327 ### ### 0.0
2019-Sep-03 Tue ### ### ### ### 694,452 0 82.4 82.4 0.0
2019-Sep-02 Mon ### 20.59 ### 20.5 1,109,376 11,421,025 ### ### 1.5
2019-Aug-30 Fri 20.41 ### 20.28 ### 2,136,373 21,662,822 29.9 29.9 0.0
2019-Aug-29 Thu 20.26 ### ### 20.21 1,136,729 0 ### ### ###
2019-Aug-28 Wed ### ### ### 20.25 70.4 70.4 ###
2019-Aug-27 Tue 20.25 20.4 20 ### 2,764,142 ### ### ### 0.0
2019-Aug-26 Mon ### ### ### 20.25 ### ### ###
2019-Aug-23 Fri ### 20.83 ### 20.43 75.1 75.1 ###
2019-Aug-22 Thu 20.75 20.75 20.22 ### 1,368,785 ### ### ### 0.0
2019-Aug-21 Wed 20.55 20.73 19.8 20.57 ### ### ###
2019-Aug-20 Tue ### ### 18.42 ### 4,979,424 ### 94.5 94.5 0.0
2019-Aug-19 Mon ### ### ### ### 73.6 73.6 0.0
2019-Aug-16 Fri 18.75 ### 18.75 18.89 1,177,440 ### ### ### ###
2019-Aug-15 Thu ### ### 18.88 ### 1,020,486 9,633,387 37.9 37.9 0.0
2019-Aug-14 Wed ### ### 19.28 ### ### ### 0.0
2019-Aug-13 Tue 19.4 ### ### 19.41 ### ### ###
2019-Aug-12 Mon ### 19.5 ### 19.49 731,583 ### 86.5 86.5 1.4
2019-Aug-09 Fri 19.22 ### ### 19.23 ### ### ###
2019-Aug-08 Thu ### 19.26 18.87 19.24 573,344 ### 75.6 75.6 1.4
2019-Aug-07 Wed ### 19.27 ### ### ### ### 0.0
2019-Aug-06 Tue 19.52 19.59 18.8 ### 19.1 19.1 0.0
2019-Aug-05 Mon ### ### 20.2 20.27 1,139,344 11,507,374 28.5 28.5 1.4
2019-Aug-02 Fri ### 21.21 20.86 ### ### ### 0.0
2019-Aug-01 Thu 20.88 ### 20.78 ### 1,179,074 12,250,578 ### ### 0.0
2019-Jul-31 Wed 21.26 21.28 20.87 ### 24.1 24.1 0.0
2019-Jul-30 Tue 21.7 21.82 ### 21.22 ### ### 1.5
2019-Jul-29 Mon 21.57 21.72 ### 21.59 939,777 10,205,978 68.4 68.4 1.5
2019-Jul-26 Fri 21.85 21.85 ### 21.43 ### ### ###
2019-Jul-25 Thu 21.4 ### 21.4 21.74 83.5 83.5 1.6
2019-Jul-24 Wed ### 21.44 ### ### 1,103,257 ### ### ### 0.0
2019-Jul-23 Tue ### ### ### 21 1,181,827 0 ### ### 1.5
2019-Jul-22 Mon ### 21.22 ### ### ### ### 0.0
2019-Jul-19 Fri ### 21.44 ### 21.23 62.7 62.7 ###
2019-Jul-18 Thu 21.23 ### 21.22 21.43 77.9 77.9 ###
2019-Jul-17 Wed 21.5 ### ### 21.52 ### ### 1.5
2019-Jul-16 Tue ### 21.72 21.54 ### 713,155 15,425,542 ### ### 0.0
2019-Jul-15 Mon 21.84 ### ### ### ### ### 0.0
2019-Jul-12 Fri ### ### 21.86 ### 1,946,685 ### 73.0 73.0 0.0
2019-Jul-11 Thu 22 ### 21.88 ### 2,570,448 ### 24.8 24.8 0.0
2019-Jul-10 Wed 21.78 22.24 ### ### ### ### 0.0
2019-Jul-09 Tue ### 21.78 21.53 ### 34.3 34.3 0.0
2019-Jul-08 Mon ### ### 21.7 21.76 22.5 22.5 1.6
2019-Jul-05 Fri ### ### 21.78 ### ### ### 0.0
2019-Jul-04 Thu 21.79 ### ### 21.74 1,023,522 0 ### ### 1.6
2019-Jul-03 Wed 21.5 21.78 21.47 21.7 ### ### 1.6
2019-Jul-02 Tue ### ### ### 21.5 73.5 73.5 1.5
2019-Jul-01 Mon 21.49 21.5 21.28 ### 26.6 26.6 0.0
2019-Jun-28 Fri ### ### ### ### 71.8 71.8 0.0
2019-Jun-27 Thu 21.21 ### ### ### 68.7 68.7 0.0
2019-Jun-26 Wed ### 21.41 ### ### 983,342 10,526,676 72.6 72.6 0.0
2019-Jun-25 Tue 21.43 ### ### ### 3,457,242 0 ### ### 0.0
2019-Jun-24 Mon 21.56 21.74 21.49 ### ### ### 0.0
2019-Jun-21 Fri 22 ### ### ### 20.2 20.2 0.0
2019-Jun-20 Thu 21.84 ### 21.73 21.87 68.3 68.3 1.6
2019-Jun-19 Wed ### 21.74 21.29 ### 82.0 82.0 0.0
2019-Jun-18 Tue ### ### ### 21.25 945,446 0 ### ### 1.5
2019-Jun-17 Mon ### 21.23 ### ### 566,241 6,010,648 ### ### 0.0
2019-Jun-14 Fri ### 21.24 ### ### 535,181 5,683,622 31.1 31.1 0.0
2019-Jun-13 Thu 21.42 21.5 ### ### 945,623 10,165,447 26.0 26.0 0.0
2019-Jun-12 Wed 21.46 21.53 21.125 21.22 24.9 24.9 1.5
2019-Jun-11 Tue ### 21.55 ### 21.46 78.3 78.3 1.5
2019-Jun-07 Fri ### ### 20.8 21 615,521 ### 71.9 71.9 1.5
2019-Jun-06 Thu 20.81 ### ### 20.72 31.4 31.4 1.5
2019-Jun-05 Wed ### 20.81 ### 20.72 737,582 7,674,540 78.6 78.6 1.5
2019-Jun-04 Tue 20.25 20.53 ### 20.49 84.8 84.8 ###
2019-Jun-03 Mon 20.86 20.89 ### 20.45 952,222 9,945,958 ### ### ###
2019-May-31 Fri 20.78 ### ### ### ### ### 0.0
2019-May-30 Thu ### ### 20.56 20.8 605,022 6,219,626 32.1 32.1 1.5
2019-May-29 Wed 20.87 21 20.78 ### ### ### 0.0
2019-May-28 Tue ### ### 20.79 ### 856,170 8,899,887 72.1 72.1 0.0
2019-May-27 Mon ### ### ### ### ### ### 0.0
2019-May-24 Fri ### ### 20.58 ### 18.9 18.9 0.0
2019-May-23 Thu ### ### 20.57 ### 1,337,526 13,756,454 86.3 86.3 0.0
2019-May-22 Wed ### 20.75 ### ### ### ### 0.0
2019-May-21 Tue ### ### ### 20.29 ### ### ###
2019-May-20 Mon 20.51 20.59 ### ### 538,652 5,545,422 28.8 28.8 0.0
2019-May-17 Fri 20.29 20.57 20.21 ### 717,871 14,637,389 ### ### 0.0
2019-May-16 Thu ### ### 19.8 ### 1,709,750 16,926,525 66.8 66.8 0.0
2019-May-15 Wed ### ### 19.81 ### 1,445,579 14,318,459 66.4 66.4 0.0
2019-May-14 Tue ### 20.025 19.71 19.83 ### ### ###
2019-May-13 Mon 20.44 20.48 ### ### 22.8 22.8 0.0
2019-May-10 Fri ### ### 19.86 ### 1,207,329 11,988,776 ### ### 0.0
2019-May-09 Thu ### ### 19.51 ### 1,676,354 ### ### ### 0.0
2019-May-08 Wed ### 19.85 19.5 19.71 740,155 14,562,549 75.5 75.5 1.4
2019-May-07 Tue ### ### 19.59 19.74 78.8 78.8 1.4
2019-May-06 Mon ### ### 19.53 ### 1,929,587 ### 81.4 81.4 0.0
2019-May-03 Fri 19.24 19.71 ### ### 1,754,353 17,289,148 ### ### 0.0
2019-May-02 Thu 18.8 ### 18.7 ### 2,028,971 18,970,878 87.4 87.4 0.0
2019-May-01 Wed 18.46 ### ### 18.71 82.4 82.4 ###
2019-Apr-30 Tue ### 18.56 18.2 18.21 976,158 17,941,784 31.9 31.9 ###
2019-Apr-29 Mon ### 18.8 18.21 ### 752,072 ### 17.8 17.8 0.0
2019-Apr-26 Fri 18.44 ### 18.28 ### 79.1 79.1 0.0
2019-Apr-24 Wed 18.24 18.49 18.22 ### ### ### 0.0
2019-Apr-23 Tue ### ### 17.79 ### 68.4 68.4 0.0
2019-Apr-18 Thu ### ### 17.73 17.84 898,579 ### 21.7 21.7 1.3
2019-Apr-17 Wed ### ### 17.83 ### 24.1 24.1 0.0
2019-Apr-16 Tue 17.57 18.025 17.57 ### 739,758 13,165,843 ### ### 0.0
2019-Apr-15 Mon 17.77 17.77 17.53 ### 30.1 30.1 0.0
2019-Apr-12 Fri 17.54 17.82 17.52 17.8 691,280 ### ### ### ###
2019-Apr-11 Thu ### 17.73 17.51 17.57 864,971 15,240,789 33.9 33.9 1.3
2019-Apr-10 Wed 17.7 17.79 17.53 ### 567,551 10,022,950 28.4 28.4 0.0
2019-Apr-09 Tue 17.76 17.81 17.55 ### ### ### 0.0
2019-Apr-08 Mon ### 17.75 17.5 17.73 ### ### ###
2019-Apr-05 Fri 17.71 ### 17.44 ### 964,270 ### 30.2 30.2 0.0
2019-Apr-04 Thu 17.89 ### 17.86 ### 1,415,720 12,642,379 ### ### 0.0
2019-Apr-03 Wed ### ### ### ### 1,011,543 0 ### ### 0.0
2019-Apr-02 Tue 17.51 17.71 17.26 ### 1,857,372 32,476,149 75.4 75.4 0.0
2019-Apr-01 Mon 17.53 ### 17.175 17.25 20.5 20.5 1.2
2019-Mar-29 Fri ### 17.85 17.54 17.54 ### ### 1.3
2019-Mar-28 Thu ### 17.57 ### 17.52 ### ### ###
2019-Mar-27 Wed 17.59 ### ### 17.44 1,087,482 0 ### ### 1.2
2019-Mar-26 Tue 17.85 17.86 ### 17.78 846,657 7,560,647 28.9 28.9 1.3
2019-Mar-25 Mon ### ### 17.73 17.78 613,325 5,437,126 27.4 27.4 1.3
2019-Mar-22 Fri 18.49 18.49 ### ### 18.3 18.3 0.0
2019-Mar-21 Thu 18.46 18.54 18.075 18.27 1,083,948 19,844,378 ### ### ###
2019-Mar-20 Wed 18.43 ### ### 18.42 685,357 0 ### ### 1.3
2019-Mar-19 Tue 18.42 18.5 ### 18.26 26.6 26.6 1.3
2019-Mar-18 Mon 18.5 ### ### ### ### ### 0.0
2019-Mar-15 Fri 18.23 18.54 ### 18.54 1,997,120 ### 84.0 84.0 1.3
2019-Mar-14 Thu ### ### ### ### ### ### 0.0
2019-Mar-13 Wed ### ### ### ### ### ### 0.0
2019-Mar-12 Tue 18.24 18.54 ### 18.25 1,175,427 ### ### ### ###
2019-Mar-11 Mon ### ### 17.89 ### 28.1 28.1 0.0
2019-Mar-08 Fri ### ### ### ### ### ### 0.0
2019-Mar-07 Thu ### 18.42 ### ### 777,522 7,160,977 22.6 22.6 0.0
2019-Mar-06 Wed ### ### ### ### ### ### 0.0
2019-Mar-05 Tue 17.75 18.21 ### ### ### ### 0.0
2019-Mar-04 Mon 18.51 18.51 17.73 17.87 ### ### ###
2019-Mar-01 Fri ### ### ### 18.24 ### ### 1.3
2019-Feb-28 Thu 17.84 ### 17.5 18.42 11,203,680 ### ### ### 1.3
2019-Feb-27 Wed 17.82 ### 17.5 18.77 92.7 92.7 ###
2019-Feb-26 Tue ### 17.44 ### ### 86.7 86.7 0.0
2019-Feb-25 Mon 17.21 ### ### ### 1,186,270 0 29.5 29.5 0.0
2019-Feb-22 Fri ### ### 16.85 ### ### ### 0.0
2019-Feb-21 Thu ### ### 16.85 ### 1,759,749 14,825,885 75.2 75.2 0.0
2019-Feb-20 Wed ### ### 16.85 ### 912,929 7,691,426 72.9 72.9 0.0
2019-Feb-19 Tue ### ### 16.83 ### 960,052 ### 77.5 77.5 0.0
2019-Feb-18 Mon ### 17.22 16.78 16.8 1,244,558 21,157,486 ### ### 1.2
2019-Feb-15 Fri 16.79 17.325 ### ### 1,250,251 ### ### ### 0.0
2019-Feb-14 Thu ### 17.2 ### 16.73 12.4 12.4 ###
2019-Feb-13 Wed ### 17.79 17.29 ### ### ### 0.0
2019-Feb-11 Mon 17.24 ### ### 17.24 3,729,322 0 ### ### ###
2019-Feb-08 Fri 17.44 ### 17.23 ### 749,220 ### 29.9 29.9 0.0
2019-Feb-07 Thu 17.41 17.785 ### ### ### ### 0.0
2019-Feb-06 Wed 17.5 17.58 ### ### 22.2 22.2 0.0
2019-Feb-04 Mon 16.81 ### ### 16.88 74.3 74.3 1.2
2019-Feb-01 Fri ### ### 16.54 ### ### ### 0.0
2019-Jan-31 Thu 17.49 ### ### ### ### ### 0.0
2019-Jan-30 Wed ### 17.47 ### 17.28 600,852 5,248,442 ### ### 1.2
2019-Jan-29 Tue 17.58 ### ### 17.28 1,069,226 0 ### ### 1.2
2019-Jan-25 Fri ### 17.86 17.54 17.81 800,580 ### 73.6 73.6 1.3
2019-Jan-10 Thu ### 17.41 ### ### 32.0 32.0 0.0
2019-Jan-09 Wed ### 17.46 ### ### 79.0 79.0 0.0
2019-Jan-04 Fri 16.47 ### 16.27 ### 568,673 4,626,154 29.0 29.0 0.0
2019-Jan-03 Thu 16.43 ### 16.43 16.72 780,120 6,408,685 ### ### 1.2
2019-Jan-02 Wed 16.78 ### ### 16.44 17.9 17.9 1.2
2018-Dec-28 Fri 17.27 ### ### ### 509,756 0 63.7 63.7 0.0
2018-Dec-27 Thu ### ### ### ### ### ### 0.0
2018-Dec-20 Thu ### 17.2 16.88 16.89 ### ### ###
2018-Dec-19 Wed ### 17.4 ### 17.24 771,224 6,709,648 33.8 33.8 ###
2018-Dec-14 Fri 17.45 17.46 ### ### 1,069,047 9,332,780 33.0 33.0 0.0
2018-Dec-13 Thu 17.54 17.83 ### 17.75 ### ### 1.3
2018-Dec-12 Wed ### 17.5 16.77 17.47 1,680,125 28,788,941 89.4 89.4 1.2
2018-Dec-11 Tue ### ### ### ### ### ### 0.0
2018-Dec-10 Mon ### 16.7 ### ### 2,914,822 ### ### ### 0.0
2018-Dec-07 Fri 17.56 17.89 ### ### 14.7 14.7 0.0
2018-Dec-06 Thu ### ### 17.25 ### ### ### 0.0
2018-Dec-05 Wed ### ### 17.77 18.24 1,206,587 10,720,525 ### ### 1.3
2018-Dec-04 Tue 18.82 ### 18.57 18.59 793,382 7,366,551 ### ### 1.3
2018-Dec-03 Mon 18.45 ### 18.4 ### 83.6 83.6 0.0
2018-Nov-30 Fri ### ### ### 18.48 28.4 28.4 ###
2018-Nov-29 Thu ### ### 18.46 18.76 902,153 8,326,872 ### ### ###
2018-Nov-13 Tue 17.5 17.71 17.47 ### ### ### 0.0
2018-Nov-12 Mon ### ### ### 17.82 ### ### 1.3
2018-Nov-09 Fri ### ### ### 17.81 ### ### 1.3
2018-Nov-08 Thu 17.8 ### 17.76 ### 4,939,127 43,859,447 78.0 78.0 0.0
2018-Nov-07 Wed 17.81 ### ### ### 19.7 19.7 0.0
2018-Nov-06 Tue ### 18.125 ### ### 74.6 74.6 0.0
2018-Nov-05 Mon ### 18.375 ### ### 1,085,350 9,971,653 30.2 30.2 0.0
2018-Nov-02 Fri ### ### ### ### 1,287,542 0 ### ### 0.0
2018-Nov-01 Thu ### ### ### 18.26 974,970 0 ### ### 1.3
2018-Oct-31 Wed ### ### 17.75 17.86 1,392,584 12,359,183 25.9 25.9 1.3
2018-Oct-30 Tue 17.5 18.26 17.48 18.24 1,067,845 ### 89.5 89.5 1.3
2018-Oct-29 Mon ### ### 17.79 ### 75.6 75.6 0.0
2018-Oct-26 Fri ### ### 17.75 ### 1,300,825 11,544,821 ### ### 0.0
2018-Oct-25 Thu ### ### ### ### 41.0 41.0 0.0
2018-Oct-24 Wed 18.54 18.86 18.54 ### 953,245 17,825,681 ### ### 0.0
2018-Oct-23 Tue 18.8 18.85 18.55 ### 41.6 41.6 0.0
2018-Oct-22 Mon 18.88 ### ### 18.85 ### ### ###
2018-Oct-19 Fri ### 19.275 ### ### 538,788 ### 75.3 75.3 0.0
2018-Oct-18 Thu ### 19.57 19.25 ### 32.8 32.8 0.0
2018-Oct-17 Wed ### 19.575 ### 19.48 83.2 83.2 ###
2018-Oct-16 Tue ### ### 18.85 19.23 67.4 67.4 ###
2018-Oct-15 Mon ### 19.53 ### 19.24 899,358 ### ### ### 1.4
2018-Oct-12 Fri ### 19.81 ### 19.74 870,748 8,624,758 ### ### 1.4
2018-Oct-11 Thu 20 ### 19.43 19.83 ### ### ###
2018-Oct-10 Wed ### 20.59 ### 20.51 ### ### ###
2018-Oct-09 Tue ### 20.56 19.88 ### 33.7 33.7 0.0
2018-Oct-08 Mon 20.41 20.75 20.41 20.55 84.6 84.6 1.5
2018-Oct-05 Fri 20.71 20.84 20.4 ### 584,484 ### ### ### 0.0
2018-Oct-04 Thu ### ### 20.27 20.53 1,199,726 12,159,223 ### ### ###
2018-Oct-03 Wed 20.2 20.5 ### ### 321,723 ### 73.8 73.8 0.0
2018-Oct-02 Tue 20.7 20.81 20.26 20.41 583,779 ### ### ### 1.5
2018-Oct-01 Mon 20.51 20.76 20.47 ### 77.5 77.5 0.0
2018-Sep-28 Fri ### ### 20.75 20.76 ### ### 1.5
2018-Sep-27 Thu 20.57 ### 20.53 ### 546,770 ### ### ### 0.0
2018-Sep-26 Wed ### 20.7 ### 20.5 27.4 27.4 1.5
2018-Sep-25 Tue 20.45 20.79 20.4 ### ### ### 0.0
2018-Sep-24 Mon ### ### ### 20.47 ### ### 1.5
2018-Sep-21 Fri 20.51 20.58 ### 20.47 1,457,870 15,001,482 28.0 28.0 1.5
2018-Sep-20 Thu 20.71 20.78 20.42 20.47 ### ### 1.5
2018-Sep-19 Wed ### ### 20.74 ### 1,827,673 ### ### ### 0.0
2018-Sep-18 Tue ### ### ### ### ### ### 0.0
2018-Sep-17 Mon 21 ### 20.74 ### 498,579 ### 34.4 34.4 0.0
2018-Sep-14 Fri 20.8 ### 20.72 21 540,387 ### ### ### 1.5
2018-Sep-13 Thu ### 21.26 ### 20.7 19.0 19.0 1.5
2018-Sep-12 Wed ### ### ### 21.26 31.8 31.8 1.5
2018-Sep-11 Tue 21.57 21.58 ### 21.52 ### ### 1.5
2018-Sep-10 Mon 21.29 21.43 21.21 ### 430,554 ### ### ### 0.0
2018-Sep-07 Fri ### ### ### 21.29 ### ### ###
2018-Sep-06 Thu ### ### ### 21.51 27.3 27.3 ###
2018-Sep-05 Wed ### 22.52 ### 22.21 1,213,758 ### ### ### ###
2018-Sep-04 Tue 22.54 ### 22.41 22.52 900,749 ### 36.9 36.9 1.6
2018-Sep-03 Mon ### ### 22.41 ### 728,559 ### 76.7 76.7 0.0
2018-Aug-31 Fri 22.48 ### ### 22.4 ### ### ###
2018-Aug-30 Thu 22 22.52 22 ### 1,343,852 29,914,145 ### ### 0.0
2018-Aug-29 Wed 22.24 ### 21.72 21.88 19.2 19.2 1.6
2018-Aug-28 Tue ### 22.24 21.75 ### ### ### 0.0
2018-Aug-27 Mon ### ### 21.55 ### ### ### 0.0
2018-Aug-24 Fri 21.75 ### 21.48 ### ### ### 0.0
2018-Aug-23 Thu 21.83 ### 21.29 ### ### ### 0.0
2018-Aug-22 Wed ### ### 21.47 21.88 ### ### 1.6
2018-Aug-21 Tue ### ### 21.51 ### 82.7 82.7 0.0
2018-Aug-20 Mon 22.52 22.75 ### ### ### ### 0.0
2018-Aug-17 Fri 21.86 22.46 21.78 ### 84.0 84.0 0.0
2018-Aug-16 Thu ### ### 21.25 ### 91.5 91.5 0.0
2018-Aug-15 Wed 20.56 ### 20.56 21.29 ### ### ###
2018-Aug-14 Tue 20.25 ### ### ### 833,280 0 85.6 85.6 0.0
2018-Aug-13 Mon ### 20.51 ### ### ### ### 0.0
2018-Aug-10 Fri ### 20.75 ### 20.45 830,742 8,618,948 ### ### ###
2018-Aug-09 Thu ### 20.29 19.7 20.2 ### ### 1.4
2018-Aug-08 Wed 19.86 ### 19.86 ### 2,302,625 ### ### ### 0.0
2018-Aug-07 Tue 19.72 ### 19.72 ### 2,219,525 ### 88.7 88.7 0.0
2018-Aug-06 Mon 20.5 20.5 19.78 20 3,656,085 73,633,551 14.9 14.9 1.4
2018-Aug-03 Fri 21.54 ### 21.52 ### 777,441 ### 84.1 84.1 0.0
2018-Aug-02 Thu ### 21.42 ### 21.27 820,871 8,791,528 80.7 80.7 ###
2018-Aug-01 Wed 21.46 21.46 ### ### 24.6 24.6 0.0
2018-Jul-31 Tue 22 ### 21.25 ### 991,472 ### 16.4 16.4 0.0
2018-Jul-30 Mon ### ### 21.825 21.89 530,778 ### 26.9 26.9 ###
2018-Jul-27 Fri 22.47 22.55 22.255 22.29 1,367,428 ### 23.6 23.6 1.6
2018-Jul-26 Thu ### ### 21.8 ### ### ### 0.0
2018-Jul-25 Wed ### ### 21.885 ### ### ### 0.0
2018-Jul-24 Tue ### ### ### ### ### ### 0.0
2018-Jul-23 Mon 22.2 22.25 ### ### 402,686 4,479,881 27.4 27.4 0.0
2018-Jul-20 Fri 22.47 22.54 22.22 22.29 24.8 24.8 1.6
2018-Jul-19 Thu ### 22.28 ### ### 598,649 6,668,949 76.7 76.7 0.0
2018-Jul-18 Wed ### ### 21.73 21.82 659,347 ### 23.8 23.8 1.6
2018-Jul-17 Tue ### ### 21.57 21.74 516,359 ### 83.5 83.5 1.6
2018-Jul-16 Mon 21.71 21.85 21.51 21.56 31.4 31.4 1.5
2018-Jul-13 Fri 21.46 21.85 21.4 21.78 546,978 ### ### ### 1.6
2018-Jul-12 Thu 21.51 ### 21.27 21.44 815,441 ### ### ### ###
2018-Jul-11 Wed ### 21.59 21.21 ### 43.1 43.1 0.0
2018-Jul-10 Tue 21.2 21.41 ### 21.27 653,274 ### ### ### ###
2018-Jul-09 Mon ### 21.53 ### 21.25 524,771 5,649,159 ### ### 1.5
2018-Jul-06 Fri 21.4 21.49 ### ### 28.5 28.5 0.0
2018-Jul-05 Thu 21.21 ### ### 21.25 1,906,942 0 ### ### 1.5
2018-Jul-04 Wed 21.5 21.54 ### ### ### ### 0.0
2018-Jul-03 Tue 21.52 21.655 ### 21.45 1,055,479 ### 31.6 31.6 1.5
2018-Jul-02 Mon ### 22 21.5 21.53 ### ### 1.5
2018-Jun-29 Fri 22.24 ### 21.81 21.81 ### ### 1.6
2018-Jun-28 Thu ### 22.57 ### ### 30.8 30.8 0.0
2018-Jun-27 Wed ### 22.42 ### 22.25 33.5 33.5 ###
2018-Jun-26 Tue ### 22.485 ### 22.44 78.5 78.5 1.6
2018-Jun-25 Mon 22.47 22.53 22.28 ### 34.7 34.7 0.0
2018-Jun-22 Fri 22.53 ### ### ### ### ### 0.0
2018-Jun-21 Thu 22.2 ### ### 22.5 1,177,470 0 ### ### 1.6
2018-Jun-20 Wed ### ### 21.83 ### 435,954 ### 71.6 71.6 0.0
2018-Jun-19 Tue 21.77 ### 21.7 21.82 ### ### 1.6
2018-Jun-18 Mon ### 21.82 21.5 21.59 35.3 35.3 1.5
2018-Jun-15 Fri 21.49 21.84 21.49 21.55 1,028,372 22,279,679 ### ### ###
2018-Jun-14 Thu 21.22 21.5 ### ### ### ### 0.0
2018-Jun-13 Wed ### 21.59 ### 21.23 35.3 35.3 ###
2018-Jun-12 Tue ### ### ### 21.29 ### ### ###
2018-Jun-08 Fri ### ### 20.685 20.89 ### ### 1.5
2018-Jun-07 Thu 20.53 ### 20.53 20.86 ### ### 1.5
2018-Jun-06 Wed 20.29 20.58 20.23 20.54 848,583 ### ### ### 1.5
2018-Jun-05 Tue ### ### ### 20.2 ### ### 1.4
2018-Jun-04 Mon ### ### ### ### 346,476 0 26.5 26.5 0.0
2018-Jun-01 Fri ### 20.26 ### 20.2 409,683 4,150,088 78.0 78.0 1.4
2018-May-31 Thu 20.42 20.44 ### 20.2 ### ### 1.4
2018-May-30 Wed 20.44 20.57 ### 20.4 759,381 ### 36.2 36.2 1.5
2018-May-29 Tue ### ### 20.26 20.57 82.4 82.4 ###
2018-May-28 Mon ### 20.56 20.285 ### 73.9 73.9 0.0
2018-May-25 Fri 20.25 20.54 20.25 20.43 ### ### ###
2018-May-24 Thu 20.27 20.55 20.23 ### 394,774 8,049,441 ### ### 0.0
2018-May-23 Wed 20.73 20.73 20.41 20.43 24.1 24.1 ###
2018-May-22 Tue 20.72 20.8 20.49 20.56 32.3 32.3 1.5
2018-May-21 Mon ### ### ### 20.8 ### ### 1.5
2018-May-18 Fri 20.73 20.8 ### 20.75 454,374 4,725,489 ### ### 1.5
2018-May-17 Thu 20.84 ### ### 20.75 30.7 30.7 1.5
2018-May-16 Wed 20.86 ### 20.85 20.86 ### ### 1.5
2018-May-15 Tue 20.74 ### 20.55 20.83 77.7 77.7 1.5
2018-May-14 Mon 20.8 20.84 20.7 20.8 67.9 67.9 1.5
2018-May-11 Fri 20.73 20.82 ### 20.76 71.7 71.7 1.5
2018-May-10 Thu 20.84 20.88 20.58 ### 364,954 ### ### ### 0.0
2018-May-09 Wed ### 20.71 20.55 ### ### ### 0.0
2018-May-08 Tue 20.52 20.78 20.26 ### 1,091,853 22,404,823 31.0 31.0 0.0
2018-May-07 Mon 20.26 20.75 ### ### 862,478 ### 76.8 76.8 0.0
2018-May-04 Fri ### 20.27 ### ### 366,856 3,718,085 ### ### 0.0
2018-May-03 Thu 20.2 20.42 ### ### ### ### 0.0
2018-May-02 Wed 19.54 ### 19.52 19.89 84.7 84.7 ###
2018-May-01 Tue 19.5 ### ### 19.43 34.8 34.8 1.4
2018-Apr-30 Mon ### ### ### 19.43 ### ### 1.4
2018-Apr-27 Fri 19.47 19.73 19.45 ### 608,021 ### 76.2 76.2 0.0
2018-Apr-26 Thu 19.44 19.5 ### ### 1,006,444 9,812,829 30.7 30.7 0.0
2018-Apr-24 Tue ### ### ### ### 447,642 0 ### ### 0.0
2018-Apr-23 Mon ### ### 18.85 18.89 318,775 3,004,454 28.3 28.3 ###
2018-Apr-20 Fri ### ### 18.87 ### 32.0 32.0 0.0
2018-Apr-19 Thu 19.23 ### ### 19.2 809,078 0 ### ### ###
2018-Apr-18 Wed ### ### ### ### ### ### 0.0
2018-Apr-17 Tue ### ### 18.85 ### 407,552 3,841,177 ### ### 0.0
2018-Apr-16 Mon ### ### 18.86 ### 376,244 3,547,980 74.0 74.0 0.0
2018-Apr-13 Fri ### 18.88 18.59 18.87 348,129 ### 79.7 79.7 1.3
2018-Apr-12 Thu ### 18.85 ### ### 536,853 ### 75.7 75.7 0.0
2018-Apr-11 Wed ### 18.87 ### 18.75 73.4 73.4 ###
2018-Apr-10 Tue ### 18.77 18.57 ### ### ### 0.0
2018-Apr-09 Mon ### 18.75 ### 18.75 71.8 71.8 ###
2018-Apr-06 Fri ### 18.645 18.44 ### ### ### 0.0
2018-Apr-05 Thu 18.41 18.59 18.28 18.59 ### ### 1.3
2018-Apr-04 Wed ### ### ### 18.48 1,345,183 0 81.6 81.6 ###
2018-Apr-03 Tue 18.22 18.53 18.22 ### 1,108,159 20,362,421 ### ### 0.0
2018-Mar-29 Thu 18.73 18.81 18.5 ### 1,256,975 ### 29.5 29.5 0.0
2018-Mar-28 Wed ### ### 18.76 18.79 777,029 ### 29.0 29.0 1.3
2018-Mar-27 Tue 19.28 19.41 ### ### 756,028 7,337,251 ### ### 0.0
2018-Mar-26 Mon ### ### ### 19.27 ### ### ###
2018-Mar-23 Fri ### ### 19.41 19.5 28.0 28.0 1.4
2018-Mar-22 Thu 19.85 ### 19.75 ### 626,176 6,183,488 75.3 75.3 0.0
2018-Mar-21 Wed ### ### 19.73 ### ### ### 0.0
2018-Mar-20 Tue 19.7 20.21 19.45 ### 1,506,978 29,883,373 ### ### 0.0
2018-Mar-19 Mon 21 21 20.54 20.59 503,020 10,447,725 22.2 22.2 ###
2018-Mar-16 Fri 20.8 ### ### 20.78 32.6 32.6 1.5
2018-Mar-15 Thu 20.57 20.82 20.52 20.72 76.3 76.3 1.5
2018-Mar-14 Wed ### 20.8 20.59 ### ### ### 0.0
2018-Mar-13 Tue ### ### ### 20.88 739,143 0 34.3 34.3 ###
2018-Mar-12 Mon ### 21.29 ### ### 441,853 4,703,525 34.0 34.0 0.0
2018-Mar-09 Fri 20.7 ### ### 20.8 70.3 70.3 1.5
2018-Mar-08 Thu ### ### ### ### ### ### 0.0
2018-Mar-07 Wed 20.2 ### ### ### 814,278 0 30.5 30.5 0.0
2018-Mar-06 Tue ### ### ### 20.53 ### ### ###
2018-Mar-05 Mon 19.56 ### 19.54 ### 911,229 ### 87.6 87.6 0.0
2018-Mar-02 Fri 19.82 ### 19.44 19.59 24.8 24.8 ###
2018-Mar-01 Thu ### 20.41 19.76 ### 1,192,778 23,956,946 ### ### 0.0
2018-Feb-28 Wed 20.29 20.47 ### 20.21 1,003,182 ### 36.1 36.1 ###
2018-Feb-27 Tue ### 20.71 ### ### 21.9 21.9 0.0
2018-Feb-26 Mon 20.51 20.85 ### ### 615,157 ### ### ### 0.0
2018-Feb-23 Fri 20.45 ### 20.29 ### 607,846 ### 25.2 25.2 0.0
2018-Feb-22 Thu 19.77 20.46 19.73 ### 1,416,542 ### ### ### 0.0
2018-Feb-21 Wed ### ### 19.48 ### ### ### 0.0
2018-Feb-20 Tue 20.26 20.27 ### ### 2,104,356 21,327,648 ### ### 0.0
2018-Feb-19 Mon ### ### ### 20.5 1,499,657 0 85.2 85.2 1.5
2018-Feb-16 Fri ### ### ### ### ### ### 0.0
2018-Feb-15 Thu ### 20.26 19.81 ### 75.9 75.9 0.0
2018-Feb-14 Wed 19.89 ### 19.86 ### 577,054 5,730,146 75.4 75.4 0.0
2018-Feb-13 Tue 19.51 ### ### ### 734,855 0 ### ### 0.0
2018-Feb-12 Mon 19.56 ### ### 19.54 ### ### 1.4
2018-Feb-09 Fri 19.44 19.72 19.29 ### 1,166,470 ### ### ### 0.0
2018-Feb-08 Thu ### 19.76 ### 19.73 ### ### ###
2018-Feb-07 Wed 19.5 ### 19.29 19.46 788,780 7,607,783 ### ### ###
2018-Feb-06 Tue ### 19.475 ### ### 1,391,728 13,551,951 84.7 84.7 0.0
2018-Feb-05 Mon 20.22 20.46 ### 20 42.0 42.0 1.4
2018-Feb-02 Fri ### ### ### ### 707,645 0 ### ### 0.0
2018-Feb-01 Thu ### ### ### ### 81.4 81.4 0.0
2018-Jan-31 Wed 19.45 ### 19.45 19.55 ### ### ###
2018-Jan-30 Tue 19.56 19.72 19.47 19.53 ### ### ###
2018-Jan-29 Mon ### ### ### 19.79 1,122,573 0 33.2 33.2 ###
2018-Jan-25 Thu 19.41 19.84 ### 19.74 1,065,025 10,565,048 ### ### 1.4
2018-Jan-24 Wed ### 19.49 ### 19.42 83.8 83.8 1.4
2018-Jan-23 Tue ### 19.25 ### ### 572,185 5,507,280 ### ### 0.0
2018-Jan-22 Mon ### ### 18.57 ### 481,377 4,469,585 ### ### 0.0
2018-Jan-19 Fri ### 18.83 18.58 18.77 ### ### ###
2018-Jan-18 Thu 18.76 ### 18.55 ### 30.5 30.5 0.0
2018-Jan-17 Wed 18.55 18.89 18.55 18.8 83.9 83.9 1.3
2018-Jan-16 Tue 18.87 ### 18.71 18.79 ### ### 1.3
2018-Jan-15 Mon ### ### 18.85 ### 364,544 3,435,827 ### ### 0.0
2018-Jan-12 Fri ### ### 18.82 18.85 ### ### ###
2018-Jan-11 Thu ### ### ### ### 41.3 41.3 0.0
2018-Jan-02 Tue ### ### 18.53 ### 328,382 3,042,459 18.7 18.7 0.0
2017-Dec-29 Fri ### ### 18.74 ### 446,871 4,187,181 72.0 72.0 0.0
2017-Dec-28 Thu ### ### 18.8 ### 62.3 62.3 0.0
2017-Dec-27 Wed ### ### 18.77 18.88 505,122 ### ### ### 1.3
2017-Dec-22 Fri 18.88 ### 18.8 ### 629,281 5,915,241 ### ### 0.0
2017-Dec-21 Thu 18.47 18.73 18.47 18.71 ### ### ###
2017-Dec-20 Wed 18.79 18.79 18.59 18.73 1,685,872 31,508,947 ### ### 1.3
2017-Dec-19 Tue ### ### ### 18.8 900,123 0 ### ### 1.3
2017-Dec-18 Mon 18.51 18.76 ### ### ### ### 0.0
2017-Dec-15 Fri ### 18.55 ### 18.55 1,244,253 11,540,446 79.9 79.9 1.3
2017-Dec-08 Fri ### ### 18.57 ### 236,755 2,198,270 34.2 34.2 0.0
2017-Dec-07 Thu 18.54 18.72 18.52 ### 538,152 ### ### ### 0.0
2017-Dec-06 Wed ### ### 18.44 18.54 ### ### 1.3
2017-Dec-05 Tue 18.53 18.78 ### 18.74 81.3 81.3 1.3
2017-Dec-04 Mon 18.75 ### 18.59 18.8 926,828 ### 74.3 74.3 1.3
2017-Dec-01 Fri 18.5 ### 18.47 18.59 999,523 ### 73.3 73.3 1.3
2017-Nov-30 Thu ### ### ### 18.48 31.6 31.6 ###
2017-Nov-29 Wed ### 19.88 ### 18.7 1,908,050 ### 12.0 12.0 1.3
2017-Nov-28 Tue 19.41 ### 19.29 19.4 ### ### 1.4
2017-Nov-27 Mon ### 19.59 ### 19.41 1,085,273 10,630,249 76.3 76.3 ###
2017-Nov-24 Fri ### 19.29 ### ### 1,016,645 9,805,541 ### ### 0.0
2017-Nov-23 Thu ### 19.27 ### ### 940,127 9,058,123 37.4 37.4 0.0
2017-Nov-22 Wed ### 19.585 ### ### ### ### 0.0
2017-Nov-21 Tue ### ### ### 19.27 ### ### ###
2017-Nov-20 Mon 18.86 ### ### ### 78.3 78.3 0.0
2017-Nov-17 Fri 18.86 ### 18.86 ### 78.1 78.1 0.0
2017-Nov-16 Thu 18.43 ### 18.43 ### 813,686 ### ### ### 0.0
2017-Nov-15 Wed ### 18.81 18.45 18.47 ### ### ###
2017-Nov-14 Tue 18.85 18.85 ### 18.82 496,552 ### 43.0 43.0 1.3
2017-Nov-13 Mon ### ### 18.79 ### 32.2 32.2 0.0
2017-Nov-10 Fri ### ### ### ### 583,920 0 67.8 67.8 0.0
2017-Nov-09 Thu ### ### 18.76 ### 784,674 7,360,242 65.3 65.3 0.0
2017-Nov-08 Wed 18.77 ### ### 18.71 465,641 0 32.6 32.6 ###
2017-Nov-07 Tue 18.71 ### 18.7 18.77 595,982 ### ### ### ###
2017-Nov-06 Mon 18.41 ### 18.41 18.58 76.6 76.6 1.3
2017-Nov-03 Fri ### 18.5 18.26 ### 551,026 10,127,857 ### ### 0.0
2017-Nov-02 Thu 18.4 18.445 18.26 18.28 ### ### 1.3
2017-Nov-01 Wed 18.4 18.51 18.21 18.25 776,353 14,253,841 ### ### ###
2017-Oct-31 Tue 18.2 18.5 ### ### ### ### 0.0
2017-Oct-30 Mon ### 18.59 ### ### 660,478 6,139,143 32.1 32.1 0.0
2017-Oct-27 Fri ### ### ### 18.24 768,155 0 ### ### 1.3
2017-Oct-26 Thu 18.23 ### ### ### 815,051 0 76.8 76.8 0.0
2017-Oct-25 Wed ### 18.42 ### ### 997,482 ### 24.6 24.6 0.0
2017-Oct-24 Tue ### 18.42 18.155 ### 647,750 11,845,728 77.7 77.7 0.0
2017-Oct-23 Mon ### 18.41 ### 18.2 ### ### ###
2017-Oct-20 Fri ### 18.2 ### 18.2 ### ### ###
2017-Oct-19 Thu ### 18.25 ### ### 1,252,056 ### 35.9 35.9 0.0
2017-Oct-18 Wed ### ### ### ### 679,841 0 ### ### 0.0
2017-Oct-17 Tue 17.86 ### 17.81 ### 88.5 88.5 0.0
2017-Oct-16 Mon 17.85 ### 17.82 17.85 1,275,572 11,365,346 ### ### 1.3
2017-Oct-13 Fri 17.4 17.83 17.4 17.75 651,783 11,481,157 ### ### 1.3
2017-Oct-12 Thu ### 17.53 ### 17.5 76.9 76.9 1.3
2017-Oct-11 Wed ### 17.28 ### 17.24 77.4 77.4 ###
2017-Oct-10 Tue ### ### ### ### ### ### 0.0
2017-Oct-09 Mon 16.8 ### 16.79 ### 532,926 ### ### ### 0.0
2017-Oct-06 Fri 16.55 16.8 16.49 16.8 ### ### 1.2
2017-Oct-05 Thu ### 16.55 ### 16.45 770,082 6,372,428 ### ### 1.2
2017-Oct-04 Wed 16.42 16.575 ### 16.4 ### ### ###
2017-Oct-03 Tue 16.7 16.71 16.49 ### 36.0 36.0 0.0
2017-Oct-02 Mon 16.53 16.86 16.52 16.73 483,072 8,062,471 ### ### ###
2017-Sep-29 Fri 16.73 ### 16.545 ### ### ### 0.0
2017-Sep-28 Thu 16.43 16.78 16.4 16.71 ### ### ###
2017-Sep-27 Wed ### ### ### 16.46 23.9 23.9 1.2
2017-Sep-26 Tue 16.76 16.83 16.57 ### ### ### 0.0
2017-Sep-25 Mon 16.73 ### ### 16.76 75.0 75.0 1.2
2017-Sep-22 Fri 16.82 16.82 16.54 16.73 ### ### ###
2017-Sep-21 Thu ### ### 16.7 16.76 1,376,247 ### 25.7 25.7 1.2
2017-Sep-20 Wed ### 16.945 16.58 ### 627,276 ### ### ### 0.0
2017-Sep-19 Tue 16.8 16.8 ### 16.78 714,475 ### 36.0 36.0 1.2
2017-Sep-18 Mon 16.71 16.82 ### 16.79 509,173 4,282,144 74.7 74.7 ###
2017-Sep-15 Fri 16.82 16.85 16.56 ### 25.9 25.9 0.0
2017-Sep-14 Thu 16.81 16.88 16.72 16.78 570,241 9,580,048 ### ### 1.2
2017-Sep-13 Wed 16.77 ### 16.72 ### 79.5 79.5 0.0
2017-Sep-12 Tue ### ### ### 16.71 446,441 0 22.0 22.0 ###
2017-Sep-11 Mon 16.72 ### 16.71 16.88 ### ### 1.2
2017-Sep-08 Fri 16.58 ### 16.52 16.58 472,453 ### 70.4 70.4 1.2
2017-Sep-07 Thu 16.5 ### ### 16.52 71.4 71.4 ###
2017-Sep-06 Wed 16.44 ### ### 16.44 818,141 0 65.6 65.6 1.2
2017-Sep-05 Tue ### ### ### ### ### ### 0.0
2017-Sep-04 Mon ### 16.78 16.645 ### 317,057 ### 40.1 40.1 0.0
2017-Sep-01 Fri 16.79 ### ### 16.73 ### ### ###
2017-Aug-31 Thu ### 16.81 ### 16.75 940,688 7,906,482 72.1 72.1 ###
2017-Aug-30 Wed 16.59 ### 16.455 ### 71.6 71.6 0.0
2017-Aug-29 Tue ### 16.52 16.26 16.45 1,137,382 ### ### ### 1.2
2017-Aug-28 Mon 16.5 ### ### 16.49 ### ### 1.2
2017-Aug-25 Fri 16.58 ### 16.47 16.49 733,671 6,041,780 25.0 25.0 1.2
2017-Aug-24 Thu 16.7 16.85 16.56 ### ### ### 0.0
2017-Aug-23 Wed 16.81 ### ### 16.77 ### ### 1.2
2017-Aug-22 Tue ### 16.76 ### 16.74 870,876 7,297,940 ### ### 1.2
2017-Aug-21 Mon ### 16.7 ### ### 1,201,721 10,034,370 ### ### 0.0
2017-Aug-18 Fri 16.8 ### 16.7 16.78 1,883,957 15,731,040 ### ### 1.2
2017-Aug-17 Thu ### ### ### ### ### ### 0.0
2017-Aug-16 Wed ### 17.26 ### 17.26 3,501,571 30,218,557 ### ### 1.2
2017-Aug-15 Tue 17.87 ### ### 17.83 32.8 32.8 ###
2017-Aug-14 Mon 17.72 17.86 ### 17.76 ### ### 1.3
2017-Aug-11 Fri 17.54 17.74 17.5 ### 758,059 ### ### ### 0.0
2017-Aug-10 Thu 17.77 17.87 ### 17.8 943,583 ### 77.0 77.0 ###
2017-Aug-09 Wed 17.5 17.82 17.44 ### ### ### 0.0
2017-Aug-08 Tue 17.8 17.8 ### 17.54 23.4 23.4 1.3
2017-Aug-07 Mon 17.53 17.76 17.53 17.71 415,985 7,340,055 81.6 81.6 ###
2017-Aug-04 Fri ### 17.47 ### 17.44 272,427 2,379,649 76.8 76.8 1.2
2017-Aug-03 Thu ### 17.45 ### ### ### ### 0.0
2017-Aug-02 Wed 17.56 17.88 17.41 17.41 1,050,256 ### ### ### ###
2017-Aug-01 Tue ### 17.22 16.85 17.22 79.1 79.1 1.2
2017-Jul-31 Mon ### ### ### ### 589,640 0 29.5 29.5 0.0
2017-Jul-28 Fri ### 17.45 ### 17.21 742,481 6,478,146 27.9 27.9 ###
2017-Jul-27 Thu 17.54 17.625 17.44 17.56 ### ### 1.3
2017-Jul-26 Wed ### ### 17.41 17.51 25.1 25.1 ###
2017-Jul-25 Tue 17.5 ### ### 17.41 23.2 23.2 ###
2017-Jul-24 Mon 17.27 17.43 17.21 ### ### ### 0.0
2017-Jul-21 Fri 17.5 ### ### 17.46 659,853 0 25.9 25.9 1.2
2017-Jul-20 Thu 17.29 17.49 17.22 17.49 669,255 11,614,920 84.2 84.2 ###
2017-Jul-19 Wed 17.23 17.4 ### 17.29 719,229 ### ### ### ###
2017-Jul-18 Tue ### ### ### 17.24 741,743 0 40.8 40.8 ###
2017-Jul-17 Mon ### 17.41 ### ### 88.8 88.8 0.0
2017-Jul-14 Fri ### 17.27 ### ### ### ### 0.0
2017-Jul-13 Thu ### ### 16.845 ### 612,170 ### ### ### 0.0
2017-Jul-12 Wed ### ### ### 16.8 31.1 31.1 1.2
2017-Jul-11 Tue 16.76 ### ### ### 85.0 85.0 0.0
2017-Jul-10 Mon 16.74 ### 16.74 ### 842,282 ### 83.4 83.4 0.0
2017-Jul-07 Fri ### 16.82 ### ### ### ### 0.0
2017-Jul-06 Thu ### ### ### 16.87 744,444 0 32.3 32.3 ###
2017-Jul-05 Wed 16.77 ### ### ### 81.8 81.8 0.0
2017-Jul-04 Tue 16.83 ### 16.74 16.86 64.3 64.3 1.2
2017-Jul-03 Mon 16.87 ### ### ### ### ### 0.0
2017-Jun-30 Fri ### ### 16.87 ### 22.7 22.7 0.0
2017-Jun-29 Thu ### 17.41 17.125 ### 956,721 16,520,179 ### ### 0.0
2017-Jun-28 Wed ### ### 16.85 ### 74.1 74.1 0.0
2017-Jun-27 Tue ### 17.23 ### ### 434,247 ### 23.2 23.2 0.0
2017-Jun-26 Mon 17.25 17.29 ### ### ### ### 0.0
2017-Jun-23 Fri ### 17.26 ### 17.24 691,279 ### ### ### ###
2017-Jun-22 Thu 16.8 ### 16.74 ### 751,252 6,287,979 ### ### 0.0
2017-Jun-21 Wed ### 16.955 ### 16.8 ### ### 1.2
2017-Jun-20 Tue 16.75 ### 16.73 16.87 78.2 78.2 ###
2017-Jun-19 Mon ### 16.85 ### 16.75 598,551 ### ### ### ###
2017-Jun-16 Fri 16.73 16.86 ### ### 935,941 7,889,982 ### ### 0.0
2017-Jun-15 Thu 16.46 16.78 16.45 16.74 87.0 87.0 1.2
2017-Jun-14 Wed ### ### ### 16.59 ### ### 1.2
2017-Jun-13 Tue 16.26 ### ### ### 1,232,970 0 68.1 68.1 0.0
2017-Jun-09 Fri 16.29 16.45 16.27 ### ### ### 0.0
2017-Jun-08 Thu 16.46 ### ### 16.47 720,759 0 ### ### ###
2017-Jun-07 Wed ### ### ### ### 86.4 86.4 0.0
2017-Jun-06 Tue ### 16.73 16.4 16.4 24.7 24.7 ###
2017-Jun-05 Mon ### ### 16.72 16.75 28.2 28.2 ###
2017-Jun-02 Fri ### ### ### ### 1,016,674 0 ### ### 0.0
2017-Jun-01 Thu 16.88 ### 16.88 ### ### ### 0.0
2017-May-31 Wed ### ### 16.73 16.89 2,309,041 19,315,127 ### ### ###
2017-May-30 Tue ### 17.425 ### ### 24.2 24.2 0.0
2017-May-29 Mon ### ### ### 17.4 853,948 0 ### ### 1.2
2017-May-26 Fri 17.87 17.89 17.58 ### 1,177,472 ### ### ### 0.0
2017-May-25 Thu 17.58 17.8 17.45 17.79 ### ### ###
2017-May-24 Wed 17.46 17.82 17.41 ### 1,469,185 ### ### ### 0.0
2017-May-23 Tue 17.59 17.77 ### 17.43 ### ### 1.2
2017-May-22 Mon 17.51 ### 17.49 ### 73.2 73.2 0.0
2017-May-19 Fri ### 17.76 ### ### 651,220 ### 69.8 69.8 0.0
2017-May-18 Thu 17.5 17.83 ### 17.82 1,495,929 ### 85.5 85.5 1.3
2017-May-17 Wed 17.74 ### 17.74 17.81 77.4 77.4 1.3
2017-May-16 Tue ### ### 17.87 ### 1,230,540 10,994,874 ### ### 0.0
2017-May-15 Mon 17.71 ### ### ### 840,320 0 ### ### 0.0
2017-May-12 Fri ### ### 17.86 17.87 1,051,245 ### ### ### ###
2017-May-11 Thu 18.27 18.48 18.175 ### 1,790,229 32,810,421 ### ### 0.0
2017-May-10 Wed ### 18.24 ### ### 1,233,551 11,249,985 ### ### 0.0
2017-May-09 Tue ### 17.89 17.53 17.85 1,194,752 21,159,057 ### ### 1.3
2017-May-08 Mon ### 17.7 17.57 17.7 1,154,745 20,363,928 ### ### 1.3
2017-May-05 Fri 17.43 ### 17.42 17.59 843,041 7,342,887 80.5 80.5 ###
2017-May-04 Thu 17.5 ### 17.46 ### 80.2 80.2 0.0
2017-May-03 Wed 17.2 ### ### ### ### ### 0.0
2017-May-02 Tue 17.25 17.29 ### 17.23 ### ### ###
2017-May-01 Mon ### ### ### ### 76.2 76.2 0.0
2017-Apr-28 Fri ### ### 16.88 ### ### ### 0.0
2017-Apr-27 Thu 16.75 ### 16.7 ### 794,945 ### 83.1 83.1 0.0
2017-Apr-26 Wed 16.8 ### 16.77 ### 80.7 80.7 0.0
2017-Apr-24 Mon 16.8 16.8 ### 16.74 29.7 29.7 1.2
2017-Apr-21 Fri 16.87 16.87 ### 16.75 773,576 ### ### ### ###
2017-Apr-20 Thu ### 16.88 16.59 16.88 1,584,142 ### 85.4 85.4 1.2
2017-Apr-19 Wed 16.71 16.71 16.4 ### 29.6 29.6 0.0
2017-Apr-18 Tue 16.51 16.75 16.42 16.72 90.1 90.1 1.2
2017-Apr-13 Thu 16.28 ### 16.25 16.57 1,138,582 9,250,978 ### ### ###
2017-Apr-12 Wed 16.27 ### ### ### ### ### 0.0
2017-Apr-11 Tue ### 16.41 16.22 16.27 743,788 ### 32.0 32.0 1.2
2017-Apr-10 Mon 16.4 16.43 16.22 ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,476,349 0 ### ### 0.0
2017-Apr-06 Thu ### ### 15.8 ### 893,147 ### 35.9 35.9 0.0
2017-Apr-05 Wed ### ### 15.74 ### ### ### 0.0
2017-Apr-04 Tue 15.82 ### 15.79 ### 735,940 5,810,246 ### ### 0.0
2017-Apr-03 Mon 15.83 ### 15.81 ### 81.0 81.0 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu ### ### 15.76 ### ### ### 0.0
2017-Mar-29 Wed 15.73 ### 15.71 ### 82.6 82.6 0.0
2017-Mar-28 Tue 15.46 15.74 15.41 15.73 1,083,949 ### 84.0 84.0 ###
2017-Mar-27 Mon 15.45 15.72 15.44 ### 84.4 84.4 0.0
2017-Mar-24 Fri 15.7 15.85 15.54 ### ### ### 0.0
2017-Mar-23 Thu 15.5 ### 15.46 ### 1,243,521 ### 79.1 79.1 0.0
2017-Mar-22 Wed 15.54 15.58 15.43 15.52 1,412,626 ### 41.1 41.1 1.1
2017-Mar-21 Tue ### ### ### 15.58 92.3 92.3 1.1
2017-Mar-20 Mon ### ### 14.73 ### 2,198,346 ### 73.8 73.8 0.0
2017-Mar-17 Fri ### ### 14.74 14.74 ### ### 1.1
2017-Mar-16 Thu 14.83 ### 14.75 14.78 28.0 28.0 1.1
2017-Mar-15 Wed ### ### ### ### 31.1 31.1 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 15.25 15.27 ### ### 1,352,620 10,327,253 ### ### 0.0
2017-Mar-10 Fri 15.29 ### ### ### 1,024,689 0 ### ### 0.0
2017-Mar-09 Thu ### 15.25 ### ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 1,644,429 0 76.5 76.5 0.0
2017-Mar-07 Tue ### 15.24 ### ### 73.1 73.1 0.0
2017-Mar-06 Mon ### 15.25 ### 15.22 ### ### 1.1
2017-Mar-03 Fri ### ### 15.23 15.27 29.9 29.9 ###
2017-Mar-02 Thu ### ### ### 15.43 21.9 21.9 1.1
2017-Mar-01 Wed ### 15.72 15.44 15.47 ### ### ###
2017-Feb-28 Tue 15.8 15.86 ### ### 34.2 34.2 0.0
2017-Feb-27 Mon 15.78 ### ### 15.84 1,250,843 0 74.9 74.9 ###
2017-Feb-24 Fri ### ### 15.77 15.84 767,947 ### ### ### ###
2017-Feb-23 Thu 15.88 ### 15.7 ### ### ### 0.0
2017-Feb-22 Wed 15.24 ### 15.24 15.88 92.0 92.0 1.1
2017-Feb-21 Tue ### ### ### 15.52 2,282,181 0 27.6 27.6 1.1
2017-Feb-20 Mon ### ### 15.59 15.74 ### ### 1.1
2017-Feb-17 Fri ### 15.88 ### 15.78 ### ### 1.1
2017-Feb-16 Thu ### ### 14.88 ### 877,888 6,531,486 ### ### 0.0
2017-Feb-15 Wed ### ### 14.985 ### ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 939,970 0 74.2 74.2 0.0
2017-Feb-13 Mon 14.7 ### 14.7 ### ### ### 0.0
2017-Feb-10 Fri 14.7 14.79 ### 14.72 ### ### ###
2017-Feb-09 Thu ### 14.71 14.54 14.7 487,726 ### 71.1 71.1 ###
2017-Feb-08 Wed 14.55 ### 14.43 ### 73.3 73.3 0.0
2017-Feb-07 Tue ### ### 14.22 ### ### ### 0.0
2017-Feb-06 Mon 14.57 ### 14.4 14.47 33.8 33.8 ###
2017-Feb-03 Fri 14.45 14.55 14.41 14.46 72.6 72.6 1.0
2017-Feb-02 Thu 14.51 14.57 14.41 14.49 ### ### ###
2017-Feb-01 Wed ### 14.47 14.29 14.47 644,153 9,262,920 79.4 79.4 ###
2017-Jan-31 Tue 14.4 14.545 ### 14.44 769,425 5,595,643 77.2 77.2 ###
2017-Jan-30 Mon 14.45 14.52 ### 14.45 846,445 ### ### ### 1.0
2017-Jan-27 Fri 14.46 ### 14.43 ### ### ### 0.0
2017-Jan-25 Wed ### ### 14.42 14.53 ### ### 1.0
2017-Jan-24 Tue 14.54 ### 14.41 14.5 27.0 27.0 1.0
2017-Jan-23 Mon 14.72 14.75 ### 14.53 29.5 29.5 1.0
2017-Jan-20 Fri 14.7 14.76 ### ### 471,542 3,479,979 34.1 34.1 0.0
2017-Jan-19 Thu ### ### 14.7 14.74 ### ### 1.1
2017-Jan-18 Wed ### 14.79 ### 14.76 693,375 ### 79.8 79.8 1.1
2017-Jan-17 Tue ### ### 14.78 14.85 25.7 25.7 ###
2017-Jan-16 Mon ### 15.2 ### ### 26.6 26.6 0.0
2017-Jan-13 Fri 15.23 15.25 ### ### ### ### 0.0
2017-Jan-12 Thu ### 15.24 ### ### 35.3 35.3 0.0
2017-Jan-11 Wed 15.25 15.25 ### ### 30.4 30.4 0.0
2017-Jan-10 Tue ### ### ### ### 1,178,771 0 24.8 24.8 0.0
2017-Jan-09 Mon 15.2 ### ### 15.25 71.2 71.2 ###
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 650,572 0 73.8 73.8 0.0
2017-Jan-04 Wed ### ### 14.74 ### 762,082 5,616,544 ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 714,982 0 ### ### 0.0
2016-Dec-30 Fri ### ### 14.8 14.88 27.4 27.4 1.1
2016-Dec-29 Thu ### ### 14.85 ### 608,925 ### ### ### 0.0
2016-Dec-28 Wed ### 15.23 14.85 ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 858,724 0 31.1 31.1 0.0
2016-Dec-21 Wed 14.75 ### 14.74 ### 81.2 81.2 0.0
2016-Dec-20 Tue 14.75 14.87 ### 14.77 922,822 6,861,181 ### ### 1.1
2016-Dec-19 Mon 14.87 ### 14.72 14.75 ### ### ###
2016-Dec-16 Fri ### 14.855 14.53 14.83 84.5 84.5 ###
2016-Dec-15 Thu 14.52 14.72 14.485 ### 81.3 81.3 0.0
2016-Dec-14 Wed 14.42 ### 14.41 ### 873,989 ### 80.8 80.8 0.0
2016-Dec-13 Tue 14.55 14.78 14.4 14.4 1,049,020 ### ### ### 1.0
2016-Dec-12 Mon 14.75 14.84 ### ### 574,687 4,264,177 ### ### 0.0
2016-Dec-09 Fri ### 14.83 ### 14.74 70.1 70.1 1.1
2016-Dec-08 Thu 14.44 ### 14.43 ### ### ### 0.0
2016-Dec-07 Wed 14.45 14.46 ### ### 908,054 ### 25.3 25.3 0.0
2016-Dec-06 Tue ### 14.49 14.25 14.42 74.0 74.0 ###
2016-Dec-05 Mon 14.71 14.77 ### 14.43 757,426 ### ### ### ###
2016-Dec-02 Fri ### 15.025 14.77 14.77 27.7 27.7 1.1
2016-Dec-01 Thu ### ### ### ### 1,518,944 0 ### ### 0.0
2016-Nov-30 Wed 14.79 14.88 14.7 14.81 ### ### 1.1
2016-Nov-29 Tue ### ### 14.71 14.77 ### ### 1.1
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 69.1 69.1 0.0
2016-Nov-24 Thu ### ### ### ### 36.2 36.2 0.0
2016-Nov-23 Wed 14.72 ### ### 14.83 71.2 71.2 ###
2016-Nov-22 Tue 14.72 14.83 ### 14.8 975,284 ### ### ### 1.1
2016-Nov-21 Mon 14.49 ### 14.46 ### 79.3 79.3 0.0
2016-Nov-18 Fri 14.52 14.59 ### 14.54 548,086 3,998,287 70.9 70.9 1.0
2016-Nov-17 Thu ### 14.49 ### 14.42 83.6 83.6 ###
2016-Nov-16 Wed ### 14.4 ### ### ### ### 0.0
2016-Nov-15 Tue ### ### ### ### 85.8 85.8 0.0
2016-Nov-14 Mon 14.5 14.5 14.21 14.27 ### ### ###
2016-Nov-11 Fri 14.45 14.53 ### 14.46 ### ### 1.0
2016-Nov-10 Thu 14.23 14.56 14.22 14.41 ### ### ###
2016-Nov-09 Wed 14.4 14.53 ### ### 34.0 34.0 0.0
2016-Nov-08 Tue 14.24 ### 14.23 14.28 778,449 ### ### ### ###
2016-Nov-07 Mon ### 14.27 ### 14.23 611,346 4,361,953 80.3 80.3 ###
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu ### 14.26 ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 14.29 ### ### 14.21 778,424 0 40.9 40.9 ###
2016-Nov-01 Tue 14.5 14.59 ### 14.51 841,029 ### 72.8 72.8 ###
2016-Oct-31 Mon ### 14.7 14.52 ### 721,744 10,544,679 ### ### 0.0
2016-Oct-28 Fri ### ### 14.56 ### 19.8 19.8 0.0
2016-Oct-27 Thu ### ### 14.89 ### 43.7 43.7 0.0
2016-Oct-26 Wed ### 15.27 ### ### 33.2 33.2 0.0
2016-Oct-25 Tue ### 15.53 ### ### 601,074 ### ### ### 0.0
2016-Oct-24 Mon 15.57 15.57 15.23 ### 22.7 22.7 0.0
2016-Oct-21 Fri 15.58 ### 15.53 15.56 ### ### ###
2016-Oct-20 Thu 15.59 ### ### 15.54 983,357 0 ### ### ###
2016-Oct-19 Wed 15.56 15.56 ### 15.47 554,073 4,310,687 25.1 25.1 ###
2016-Oct-18 Tue 15.46 15.54 ### 15.52 808,774 6,284,173 ### ### 1.1
2016-Oct-17 Mon 15.4 15.55 ### 15.43 79.3 79.3 1.1
2016-Oct-14 Fri 15.4 15.53 ### 15.47 ### ### ###
2016-Oct-13 Thu 15.22 ### ### ### 76.3 76.3 0.0
2016-Oct-12 Wed ### ### 15.2 15.29 29.7 29.7 1.1
2016-Oct-11 Tue 15.55 15.57 ### 15.46 ### ### 1.1
2016-Oct-10 Mon 15.76 15.76 15.48 15.54 ### ### ###
2016-Oct-07 Fri 15.74 15.76 ### ### 36.2 36.2 0.0
2016-Oct-06 Thu 15.54 15.72 15.49 15.72 ### ### 1.1
2016-Oct-05 Wed ### ### 15.45 15.49 940,824 ### ### ### ###
2016-Oct-04 Tue 15.52 15.71 15.47 ### 72.7 72.7 0.0
2016-Oct-03 Mon 15.56 ### 15.5 ### 555,079 ### ### ### 0.0
2016-Sep-30 Fri 15.56 ### 15.47 15.56 1,172,479 9,069,125 ### ### ###
2016-Sep-29 Thu 15.75 15.885 ### 15.8 67.2 67.2 1.1
2016-Sep-28 Wed 15.45 15.73 15.45 ### 80.1 80.1 0.0
2016-Sep-27 Tue 15.58 ### 15.51 15.53 822,326 ### 30.9 30.9 ###
2016-Sep-26 Mon ### ### ### 15.82 ### ### ###
2016-Sep-23 Fri 15.57 15.74 ### 15.71 984,171 7,745,425 72.4 72.4 1.1
2016-Sep-22 Thu ### ### ### 15.53 ### ### ###
2016-Sep-21 Wed 15.25 ### ### 15.26 629,077 0 67.7 67.7 ###
2016-Sep-20 Tue 15.29 15.44 ### 15.29 70.6 70.6 1.1
2016-Sep-19 Mon 15.41 15.45 15.21 ### 207,428 3,179,871 27.7 27.7 0.0
2016-Sep-16 Fri ### 15.52 ### 15.52 1,837,787 14,261,227 83.0 83.0 1.1
2016-Sep-15 Thu ### ### 14.75 ### 1,133,858 ### ### ### 0.0
2016-Sep-14 Wed ### 15.25 ### ### ### ### 0.0
2016-Sep-13 Tue 15.23 15.28 ### ### 616,540 ### 27.6 27.6 0.0
2016-Sep-12 Mon 15.2 ### ### ### ### ### 0.0
2016-Sep-09 Fri 15.55 ### ### 15.45 816,925 0 28.7 28.7 ###
2016-Sep-08 Thu 15.57 15.72 15.52 ### 832,275 ### 73.3 73.3 0.0
2016-Sep-07 Wed ### ### ### 15.8 ### ### 1.1
2016-Sep-06 Tue ### ### ### ### 28.0 28.0 0.0
2016-Sep-05 Mon ### 16.225 15.955 ### 30.5 30.5 0.0
2016-Sep-02 Fri 16.2 16.25 ### ### 1,524,185 ### 34.5 34.5 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### 75.5 75.5 0.0
2016-Aug-30 Tue 16.21 16.26 ### ### 24.1 24.1 0.0
2016-Aug-29 Mon ### ### ### ### 728,971 0 ### ### 0.0
2016-Aug-26 Fri ### 16.28 ### ### 27.9 27.9 0.0
2016-Aug-25 Thu ### 16.55 16.23 16.26 33.0 33.0 ###
2016-Aug-24 Wed 16.5 16.5 ### ### ### ### 0.0
2016-Aug-23 Tue 16.27 ### 15.88 16.41 79.1 79.1 1.2
2016-Aug-22 Mon ### 16.71 ### ### 1,793,984 ### 85.6 85.6 0.0
2016-Aug-19 Fri 16.5 16.59 16.4 16.53 425,588 7,020,074 65.9 65.9 ###
2016-Aug-18 Thu ### ### 16.41 16.5 652,657 5,355,050 ### ### 1.2
2016-Aug-17 Wed 16.24 ### 16.23 16.53 ### ### ###
2016-Aug-16 Tue ### 16.21 ### 16.21 566,850 ### 80.2 80.2 1.2
2016-Aug-15 Mon ### ### ### ### 71.1 71.1 0.0
2016-Aug-12 Fri ### ### ### ### 65.5 65.5 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed 15.75 15.855 ### 15.79 578,543 ### 71.2 71.2 1.1
2016-Aug-09 Tue ### ### 15.76 15.76 20.2 20.2 1.1
2016-Aug-08 Mon ### ### 16.055 ### 450,079 ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 373,649 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed 16.2 16.28 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### 1,029,250 0 29.3 29.3 0.0
2016-Aug-01 Mon ### 16.73 16.58 ### 31.3 31.3 0.0
2016-Jul-29 Fri 16.55 16.74 16.5 16.7 75.9 75.9 1.2
2016-Jul-28 Thu 16.47 16.57 16.44 16.55 71.1 71.1 1.2
2016-Jul-27 Wed 16.5 16.5 ### 16.44 ### ### 1.2
2016-Jul-26 Tue 16.43 16.48 ### 16.41 ### ### 1.2
2016-Jul-25 Mon 16.4 ### ### 16.49 697,384 0 77.2 77.2 1.2
2016-Jul-22 Fri 16.2 16.25 ### 16.23 664,283 ### ### ### ###
2016-Jul-21 Thu 16.58 ### ### 16.2 19.1 19.1 1.2
2016-Jul-20 Wed ### 16.48 ### 16.42 865,871 7,134,777 ### ### 1.2
2016-Jul-19 Tue ### 16.24 ### ### 30.2 30.2 0.0
2016-Jul-18 Mon ### ### ### ### 76.0 76.0 0.0
2016-Jul-15 Fri 15.85 ### 15.76 ### 907,150 7,148,342 ### ### 0.0
2016-Jul-14 Thu 15.72 15.83 ### 15.79 ### ### 1.1
2016-Jul-13 Wed 15.79 15.84 15.51 ### 21.5 21.5 0.0
2016-Jul-12 Tue 15.49 15.85 15.44 15.7 1,448,648 ### 82.6 82.6 ###
2016-Jul-11 Mon 15.4 15.46 15.22 ### ### ### 0.0
2016-Jul-08 Fri ### ### ### 15.23 973,145 0 76.5 76.5 1.1
2016-Jul-07 Thu ### ### 14.88 ### 653,976 4,865,581 69.9 69.9 0.0
2016-Jul-06 Wed ### ### 14.71 14.84 ### ### ###
2016-Jul-05 Tue 15.2 15.2 ### ### 876,420 ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 20.5 20.5 0.0
2016-Jun-30 Thu ### 15.29 14.88 15.21 1,067,543 16,103,886 77.2 77.2 ###
2016-Jun-29 Wed 14.76 14.81 ### 14.72 28.9 28.9 ###
2016-Jun-28 Tue 14.7 14.84 14.55 ### ### ### 0.0
2016-Jun-27 Mon 14.74 15.24 14.74 ### ### ### 0.0
2016-Jun-24 Fri 15.42 15.45 ### 14.88 2,568,740 ### 35.0 35.0 1.1
2016-May-26 Thu ### ### 15.87 ### 30.0 30.0 0.0
2016-May-25 Wed 15.84 ### 15.81 ### 1,054,170 ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 1,253,544 0 16.5 16.5 0.0
2016-May-23 Mon 16.21 16.26 ### ### 883,382 ### 28.1 28.1 0.0
2016-May-20 Fri ### ### ### ### 1,269,289 0 64.3 64.3 0.0
2016-May-19 Thu ### 16.22 ### ### 38.7 38.7 0.0
2016-May-18 Wed ### 16.4 ### ### 1,017,620 8,344,483 21.3 21.3 0.0
2016-May-17 Tue 16.46 16.57 ### ### 31.4 31.4 0.0
2016-May-16 Mon ### 16.49 16.22 16.29 1,064,654 ### ### ### ###
2016-May-13 Fri 16.48 16.48 16.28 ### ### ### 0.0
2016-May-12 Thu 16.4 16.47 16.245 ### 1,309,440 ### 28.2 28.2 0.0
2016-May-11 Wed 16.76 16.8 ### 16.44 ### ### 1.2
2016-May-10 Tue ### ### ### 16.54 1,985,940 0 ### ### ###
2016-May-09 Mon ### ### 16.82 ### 703,225 5,914,122 76.8 76.8 0.0
2016-May-06 Fri 16.57 ### 16.53 ### 720,150 ### ### ### 0.0
2016-May-05 Thu 16.71 ### 16.59 16.83 ### ### 1.2
2016-May-04 Wed 16.76 ### 16.71 16.76 823,683 6,881,871 ### ### 1.2
2016-May-03 Tue 16.5 16.83 16.47 16.8 1,049,385 ### ### ### 1.2
2016-May-02 Mon 16.4 16.5 ### 16.5 656,842 5,418,946 72.0 72.0 1.2
2016-Apr-29 Fri ### ### ### ### 649,146 0 30.8 30.8 0.0
2016-Apr-28 Thu ### 16.41 ### ### ### ### 0.0
2016-Apr-27 Wed ### ### 15.87 ### 853,128 6,769,570 ### ### 0.0
2016-Apr-26 Tue 16.22 ### ### ### 680,454 0 ### ### 0.0
2016-Apr-22 Fri ### 16.4 ### 16.21 1,353,647 ### ### ### 1.2
2016-Apr-21 Thu ### 16.44 16.24 16.4 1,094,849 ### 68.3 68.3 ###
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue 15.8 ### 15.74 15.83 1,152,080 ### 73.6 73.6 ###
2016-Apr-18 Mon 15.52 15.79 15.42 ### 743,582 ### 77.1 77.1 0.0
2016-Apr-15 Fri 15.29 ### 15.24 15.54 944,674 ### ### ### ###
2016-Apr-14 Thu ### ### ### 15.2 1,448,350 0 ### ### 1.1
2016-Apr-13 Wed 15.49 ### ### ### 858,958 0 25.5 25.5 0.0
2016-Apr-12 Tue ### 15.45 15.23 15.4 70.4 70.4 ###
2016-Apr-11 Mon 15.45 15.5 ### 15.47 368,082 ### 71.0 71.0 ###
2016-Apr-08 Fri ### 15.58 15.29 15.5 561,125 ### ### ### 1.1
2016-Apr-07 Thu 15.71 15.78 15.53 ### ### ### 0.0
2016-Apr-06 Wed 15.47 15.71 ### 15.71 ### ### 1.1
2016-Apr-05 Tue 15.71 15.71 15.29 15.49 1,371,648 21,260,544 29.7 29.7 ###
2016-Apr-04 Mon ### 16.23 15.84 ### ### ### 0.0
2016-Apr-01 Fri ### ### 15.83 ### 77.5 77.5 0.0
2016-Mar-31 Thu ### ### ### ### 1,163,151 0 ### ### 0.0
2016-Mar-30 Wed ### 15.84 ### 15.84 ### ### ###
2016-Mar-29 Tue 15.81 15.84 15.45 15.53 ### ### ###
2016-Mar-24 Thu 15.43 15.78 15.41 15.71 ### ### 1.1
2016-Mar-23 Wed 15.47 15.53 15.23 15.53 903,559 ### 78.9 78.9 ###
2016-Mar-22 Tue 15.42 15.59 ### 15.5 1,030,376 8,031,780 76.9 76.9 1.1
2016-Mar-21 Mon 15.49 15.57 15.28 ### 23.0 23.0 0.0
2016-Mar-18 Fri 15.87 ### ### ### 1,532,642 0 ### ### 0.0
2016-Mar-17 Thu 15.7 ### ### 15.7 ### ### ###
2016-Mar-16 Wed 15.73 ### ### ### 989,152 0 ### ### 0.0
2016-Mar-15 Tue 16.29 ### 15.78 15.86 1.1
2016-Mar-14 Mon ### 16.4 ### ### ### ### 0.0
2016-Mar-11 Fri ### 16.28 ### ### ### ### 0.0
2016-Mar-10 Thu 16.59 16.59 15.86 ### 1,708,524 ### ### ### 0.0
2016-Mar-09 Wed ### 16.24 15.83 16.24 81.1 81.1 ###
2016-Mar-08 Tue ### ### 15.86 ### ### ### 0.0
2016-Mar-07 Mon ### ### 15.72 15.85 32.9 32.9 1.1
2016-Mar-04 Fri ### ### 15.83 15.83 1,505,747 11,917,987 20.7 20.7 ###
2016-Mar-03 Thu ### ### 15.47 ### 2,329,283 ### ### ### 0.0
2016-Mar-02 Wed ### ### 15.45 15.59 16.8 16.8 ###
2016-Mar-01 Tue 15.52 ### 15.44 15.86 81.3 81.3 1.1
2016-Feb-29 Mon ### ### 15.22 15.52 2,391,271 18,197,572 ### ### 1.1
2016-Feb-26 Fri ### 15.4 14.46 ### 3,952,573 ### ### ### 0.0
2016-Feb-25 Thu ### 14.75 ### ### ### ### 0.0
2016-Feb-24 Wed 13.7 13.73 13.25 ### 16.8 16.8 0.0
2016-Feb-23 Tue ### ### 13.57 13.74 ### ### ###
2016-Feb-22 Mon 13.41 ### 13.41 ### ### ### 0.0
2016-Feb-19 Fri 13.5 ### ### 13.44 34.2 34.2 ###
2016-Feb-18 Thu 13.42 ### 13.245 ### 1,431,851 ### ### ### 0.0
2016-Feb-17 Wed 12.89 13.27 12.8 13.24 1,426,225 18,590,842 84.3 84.3 0.9
2016-Feb-16 Tue 12.47 12.83 12.47 12.83 ### ### ###
2016-Feb-15 Mon 12.51 ### ### 12.46 ### ### 0.9
2016-Feb-12 Fri ### ### ### ### 1,639,022 0 22.5 22.5 0.0
2016-Feb-11 Thu 12.55 12.74 12.55 ### 981,885 ### ### ### 0.0
2016-Feb-10 Wed 12.86 12.89 ### 12.55 1,511,046 ### ### ### ###
2016-Feb-09 Tue ### ### 12.81 ### ### ### 0.0
2016-Feb-08 Mon 13.58 13.59 13.44 13.47 26.8 26.8 1.0
2016-Feb-05 Fri 13.75 13.75 13.43 ### ### ### 0.0
2016-Feb-04 Thu ### ### ### 13.81 1,947,380 0 ### ### ###
2016-Feb-03 Wed 14.26 14.425 14.21 14.26 1,055,977 15,118,950 76.4 76.4 1.0
2016-Feb-02 Tue ### ### 14.49 14.53 ### ### 1.0
2016-Feb-01 Mon 14.7 14.87 ### 14.77 1,530,840 ### ### ### 1.1
2016-Jan-29 Fri 14.42 14.54 ### 14.48 1,944,555 ### ### ### 1.0
2016-Jan-28 Thu 14.23 14.48 ### 14.4 940,171 ### ### ### 1.0
2016-Jan-27 Wed 14.43 14.43 14.28 ### 1,010,954 14,512,244 32.1 32.1 0.0
2016-Jan-25 Mon 14.25 14.55 14.25 14.49 82.6 82.6 ###
2016-Jan-22 Fri ### 14.22 ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 17.6 17.6 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue 13.82 ### 13.71 ### 820,374 ### 66.6 66.6 0.0
2016-Jan-18 Mon 13.75 13.8 ### 13.73 32.3 32.3 ###
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### 13.87 13.59 13.73 1,234,070 16,943,781 75.2 75.2 ###
2016-Jan-13 Wed 13.76 ### 13.76 ### 1,022,941 ### ### ### 0.0
2016-Jan-12 Tue ### ### ### 13.71 21.2 21.2 ###
2016-Jan-11 Mon 13.71 ### 13.58 ### 1,102,783 ### ### ### 0.0
2016-Jan-08 Fri 13.82 ### 13.72 ### 1,288,548 ### ### ### 0.0
2016-Jan-07 Thu 14.57 14.57 ### ### ### ### 0.0
2016-Jan-06 Wed ### ### ### 14.57 ### ### ###
2016-Jan-05 Tue 14.8 ### 14.75 14.85 77.2 77.2 ###
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu 15.29 ### 15.29 ### 724,427 5,538,244 78.0 78.0 0.0
2015-Dec-30 Wed 15.22 ### ### 15.27 653,642 0 ### ### ###
2015-Dec-29 Tue 14.88 ### 14.79 ### ### ### 0.0
2015-Dec-24 Thu 14.88 14.88 14.74 14.82 27.3 27.3 1.1
2015-Dec-23 Wed 14.82 14.87 14.7 14.76 714,382 ### ### ### 1.1
2015-Dec-22 Tue 14.77 14.77 14.57 14.72 ### ### ###
2015-Dec-21 Mon 14.42 ### 14.42 14.45 748,887 5,399,475 ### ### 1.0
2015-Dec-18 Fri 14.5 ### 14.44 14.5 1,651,076 ### 63.1 63.1 1.0
2015-Dec-17 Thu 14.55 14.81 ### 14.76 1,630,380 ### ### ### 1.1
2015-Dec-16 Wed ### ### ### ### 1,294,523 0 ### ### 0.0
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon 13.87 ### 13.84 ### 1,149,454 7,954,221 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 1,152,176 0 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### 1,081,622 0 79.2 79.2 0.0
2015-Dec-08 Tue ### ### 13.89 ### 75.5 75.5 0.0
2015-Dec-07 Mon ### ### 13.88 ### 1,363,542 9,462,981 39.4 39.4 0.0
2015-Dec-04 Fri 13.76 13.87 ### 13.86 1,269,440 ### 76.2 76.2 ###
2015-Dec-03 Thu ### ### ### ### 848,958 0 77.8 77.8 0.0
2015-Dec-02 Wed 14.24 14.24 ### ### 31.9 31.9 0.0
2015-Dec-01 Tue ### ### 13.85 14.24 958,057 6,634,544 80.4 80.4 1.0
2015-Nov-30 Mon 13.86 ### 13.76 13.88 1,617,820 ### ### ### ###
2015-Nov-27 Fri 14.55 14.56 13.79 13.86 2,085,849 ### 8.3 8.3 ###
2015-Nov-26 Thu 14.4 ### ### 14.41 725,844 0 ### ### ###
2015-Nov-25 Wed 14.45 14.48 ### ### 2,432,849 17,613,826 34.0 34.0 0.0
2015-Nov-24 Tue ### 14.46 14.25 14.4 1,448,149 20,788,178 79.3 79.3 1.0
2015-Nov-23 Mon ### 14.51 ### 14.48 1,632,329 11,842,546 87.6 87.6 1.0
2015-Nov-20 Fri ### ### ### ### ### ### 0.0
2015-Nov-19 Thu ### ### 13.88 ### ### ### 0.0
2015-Nov-18 Wed 13.71 13.83 ### 13.78 ### ### 1.0
2015-Nov-17 Tue 13.47 13.74 13.42 13.74 ### ### ###
2015-Nov-16 Mon ### 13.54 ### 13.46 ### ### ###
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu 13.51 13.72 13.4 13.56 1,453,725 ### ### ### 1.0
2015-Nov-11 Wed ### 13.47 13.25 13.47 ### ### 1.0
2015-Nov-10 Tue ### ### ### ### 1,559,589 0 75.3 75.3 0.0
2015-Nov-09 Mon 13.45 13.54 13.23 ### 34.7 34.7 0.0
2015-Nov-06 Fri 13.43 13.55 ### 13.49 71.1 71.1 ###
2015-Nov-05 Thu 13.53 13.53 ### ### 1,502,079 ### ### ### 0.0
2015-Nov-04 Wed 13.5 13.57 13.4 13.53 1,653,571 ### 74.6 74.6 ###
2015-Nov-03 Tue ### 13.5 ### 13.26 80.7 80.7 0.9
2015-Nov-02 Mon 12.76 ### 12.76 ### 88.9 88.9 0.0
2015-Oct-30 Fri 12.58 12.87 12.54 12.83 901,941 ### 84.8 84.8 ###
2015-Oct-29 Thu 12.84 12.87 ### ### 1,208,570 7,777,147 24.4 24.4 0.0
2015-Oct-28 Wed 12.89 ### 12.77 12.81 ### ### ###
2015-Oct-27 Tue ### ### 12.83 12.89 29.4 29.4 ###
2015-Oct-26 Mon ### ### ### ### 682,241 0 ### ### 0.0
2015-Oct-23 Fri 12.81 ### 12.75 ### 74.6 74.6 0.0
2015-Oct-22 Thu 12.56 ### 12.45 12.58 1,345,641 ### 67.2 67.2 0.9
2015-Oct-21 Wed 12.8 12.83 12.5 ### 1,363,471 ### 19.0 19.0 0.0
2015-Oct-20 Tue ### ### 12.86 12.86 ### ### 0.9
2015-Oct-19 Mon ### ### 12.89 ### 29.0 29.0 0.0
2015-Oct-16 Fri ### ### ### ### 1,160,473 0 31.8 31.8 0.0
2015-Oct-15 Thu 12.77 12.88 ### 12.85 71.4 71.4 0.9
2015-Oct-14 Wed ### 12.75 12.57 12.7 1,082,050 13,698,753 ### ### 0.9
2015-Oct-13 Tue 12.79 12.87 ### 12.72 1,107,327 7,125,649 ### ### 0.9
2015-Oct-12 Mon 12.83 ### 12.76 12.79 833,655 ### ### ### ###
2015-Oct-09 Fri ### ### 12.78 12.83 850,046 ### 22.1 22.1 ###
2015-Oct-08 Thu 12.79 12.85 ### 12.8 1,421,549 9,133,452 ### ### 0.9
2015-Oct-07 Wed 12.51 ### ### 12.45 1,532,627 0 30.2 30.2 ###
2015-Oct-06 Tue 12.52 12.57 ### 12.45 1,499,942 ### ### ### ###
2015-Oct-05 Mon ### 12.51 ### 12.48 ### ### ###
2015-Oct-02 Fri ### 12.42 ### 12.26 77.2 77.2 0.9
2015-Oct-01 Thu ### 12.21 ### ### 1,184,383 7,230,658 ### ### 0.0
2015-Sep-30 Wed 11.85 ### 11.79 ### 1,519,476 ### 72.7 72.7 0.0
2015-Sep-29 Tue ### ### 11.84 ### 1,332,574 ### 28.6 28.6 0.0
2015-Sep-28 Mon ### 12.27 11.88 12.27 81.1 81.1 ###
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### ### 11.85 ### 62.0 62.0 0.0
2015-Sep-23 Wed 11.83 ### 11.82 ### 1,607,787 9,502,021 ### ### 0.0
2015-Sep-22 Tue 11.89 ### 11.88 ### 1,160,880 6,895,627 80.0 80.0 0.0
2015-Sep-21 Mon 11.84 11.84 11.59 11.78 1,342,859 ### ### ### ###
2015-Sep-18 Fri ### ### 11.81 ### 1,486,451 ### ### ### 0.0
2015-Sep-17 Thu ### ### 11.89 11.89 24.9 24.9 ###
2015-Sep-16 Wed ### 11.81 11.4 11.75 2,088,684 24,239,177 ### ### ###
2015-Sep-15 Tue ### ### 11.72 11.74 22.1 22.1 0.8
2015-Sep-14 Mon ### 12.2 11.88 ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 2,386,349 0 19.9 19.9 0.0
2015-Sep-09 Wed ### 12.44 12.21 ### 1,732,972 21,358,879 22.4 22.4 0.0
2015-Sep-08 Tue ### ### ### ### 71.5 71.5 0.0
2015-Sep-07 Mon ### ### ### ### 24.8 24.8 0.0
2015-Sep-04 Fri ### 12.28 ### ### ### ### 0.0
2015-Sep-03 Thu 12.25 12.26 ### ### ### ### 0.0
2015-Sep-02 Wed ### 12.21 ### ### 2,116,054 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### 12.21 1,821,187 0 ### ### 0.9
2015-Aug-31 Mon ### 12.5 12.25 ### 1,413,728 17,494,884 ### ### 0.0
2015-Aug-28 Fri 12.55 12.59 ### ### 2,074,922 ### ### ### 0.0
2015-Aug-27 Thu ### 12.48 12.27 ### 61.7 61.7 0.0
2015-Aug-26 Wed ### 12.27 ### ### 17.4 17.4 0.0
2015-Aug-25 Tue ### 12.49 ### 12.23 5,906,322 36,884,980 57.1 57.1 ###
2015-Aug-24 Mon ### ### 11.86 ### 5,077,885 30,111,858 31.1 31.1 0.0
2015-Aug-21 Fri 12.55 12.78 12.45 ### 4,619,024 58,268,987 73.6 73.6 0.0
2015-Aug-20 Thu ### 12.89 12.23 12.88 93.2 93.2 ###
2015-Aug-19 Wed 12.74 12.79 ### 12.27 12.0 12.0 ###
2015-Aug-18 Tue ### ### 13.72 13.78 23.6 23.6 1.0
2015-Aug-17 Mon ### ### ### ### 935,483 0 ### ### 0.0
2015-Aug-14 Fri ### 14.23 ### ### 1,260,884 8,971,189 25.4 25.4 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### 14.72 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 14.57 ### 1,068,383 7,783,170 18.2 18.2 0.0
2015-Aug-10 Mon 14.7 14.89 14.7 14.87 81.5 81.5 1.1
2015-Aug-07 Fri 14.82 ### 14.59 14.7 30.8 30.8 ###
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 15.2 ### ### ### ### 0.0
2015-Aug-04 Tue ### 15.59 ### ### 84.5 84.5 0.0
2015-Aug-03 Mon ### 15.25 ### ### 723,971 5,520,278 80.6 80.6 0.0
2015-Jul-31 Fri ### 15.22 ### ### 75.9 75.9 0.0
2015-Jul-30 Thu ### ### ### 14.88 ### ### 1.1
2015-Jul-29 Wed ### 14.7 14.44 14.5 1,036,678 ### 24.7 24.7 1.0
2015-Jul-28 Tue 14.5 14.5 14.2 ### 1,469,252 ### ### ### 0.0
2015-Jul-27 Mon 14.56 ### 14.46 ### ### ### 0.0
2015-Jul-24 Fri 14.85 ### ### 14.7 ### ### ###
2015-Jul-23 Thu ### 14.82 ### 14.76 ### ### 1.1
2015-Jul-22 Wed ### ### 14.7 14.73 25.0 25.0 1.1
2015-Jul-21 Tue ### ### ### ### 994,270 0 84.5 84.5 0.0
2015-Jul-20 Mon ### 14.74 14.53 14.71 75.0 75.0 ###
2015-Jul-17 Fri 14.5 ### ### 14.57 690,655 0 72.7 72.7 ###
2015-Jul-16 Thu 14.56 14.59 ### 14.4 ### ### 1.0
2015-Jul-15 Wed 14.25 14.47 ### 14.42 1,319,743 9,548,340 75.3 75.3 ###
2015-Jul-14 Tue 14.23 ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 1,643,020 0 15.9 15.9 0.0
2015-Jul-10 Fri ### ### ### 14.43 75.0 75.0 ###
2015-Jul-09 Thu ### 14.21 ### ### ### ### 0.0
2015-Jul-08 Wed ### 14.4 ### ### 1,220,684 8,788,924 ### ### 0.0
2015-Jul-07 Tue 14.2 ### ### 14.48 1,933,181 0 82.4 82.4 1.0
2015-Jul-06 Mon ### ### ### 14.27 1,416,878 0 87.1 87.1 ###
2015-Jul-03 Fri ### 14.41 13.82 14.4 1,413,985 ### 90.2 90.2 1.0
2015-Jul-02 Thu ### 14.24 ### 14.22 72.4 72.4 1.0
2015-Jul-01 Wed ### ### 13.87 ### 1,774,551 ### 60.7 60.7 0.0
2015-Jun-30 Tue ### ### ### ### 3,308,441 0 85.1 85.1 0.0
2015-Jun-29 Mon 13.71 ### 13.5 13.78 2,500,525 16,878,543 ### ### 1.0
2015-Jun-26 Fri ### ### 13.745 13.87 ### ### ###
2015-Jun-25 Thu ### 14.21 14.055 ### 2,335,840 33,011,258 ### ### 0.0
2015-Jun-24 Wed 14.5 14.55 ### ### 5,777,856 ### 11.9 11.9 0.0
2015-Jun-23 Tue 14.5 14.8 ### 14.53 5,112,149 ### ### ### 1.0
2015-Jun-22 Mon ### 15.25 ### 14.47 ### ### ###
2015-Jun-19 Fri 16.51 ### 16.48 16.5 1,341,120 11,050,828 ### ### 1.2
2015-Jun-18 Thu 16.45 16.475 ### 16.27 ### ### 1.2
2015-Jun-17 Wed 16.45 16.57 16.45 16.51 2,292,871 ### ### ### ###
2015-Jun-16 Tue ### ### ### ### 982,779 0 20.1 20.1 0.0
2015-Jun-15 Mon 16.46 ### 16.42 ### 1,013,521 ### 82.0 82.0 0.0
2015-Jun-12 Fri 16.57 16.59 ### 16.47 ### ### ###
2015-Jun-11 Thu ### ### ### ### 81.1 81.1 0.0
2015-Jun-10 Wed 16.29 16.44 16.24 ### 940,727 15,371,479 75.4 75.4 0.0
2015-Jun-09 Tue 16.41 16.55 ### ### 32.2 32.2 0.0
2015-Jun-05 Fri ### ### ### 16.51 80.8 80.8 ###
2015-Jun-04 Thu 16.45 16.57 ### 16.4 ### ### ###
2015-Jun-03 Wed 16.41 16.5 16.28 16.45 ### ### 1.2
2015-Jun-02 Tue ### ### 16.55 16.56 18.0 18.0 1.2
2015-Jun-01 Mon 16.88 ### 16.56 16.86 707,551 5,858,522 ### ### 1.2
2015-May-29 Fri ### ### ### ### 2,135,974 0 ### ### 0.0
2015-May-28 Thu 16.74 ### 16.74 16.89 1,695,129 14,188,229 83.4 83.4 ###
2015-May-27 Wed ### 16.79 16.53 16.75 ### ### ###
2015-May-26 Tue 16.84 ### 16.76 16.87 861,489 7,219,277 68.1 68.1 ###
2015-May-25 Mon 16.8 16.85 ### 16.74 688,683 5,802,154 ### ### 1.2
2015-May-22 Fri ### 16.73 16.51 ### 75.6 75.6 0.0
2015-May-21 Thu ### ### ### ### 78.2 78.2 0.0
2015-May-20 Wed ### 16.25 ### 16.21 1,137,879 ### 82.2 82.2 1.2
2015-May-19 Tue 15.88 ### 15.76 15.85 1,102,849 8,690,450 ### ### 1.1
2015-May-18 Mon ### ### 15.87 15.89 843,345 6,691,942 ### ### ###
2015-May-15 Fri ### 16.2 ### ### ### ### 0.0
2015-May-14 Thu 15.86 ### 15.7 15.85 1,171,046 ### 27.5 27.5 1.1
2015-May-13 Wed 15.81 ### 15.75 ### 81.4 81.4 0.0
2015-May-12 Tue ### ### 15.57 ### 1,355,640 10,553,657 ### ### 0.0
2015-May-11 Mon 15.89 ### 15.58 15.58 ### ### 1.1
2015-May-08 Fri 15.87 ### ### ### 20.4 20.4 0.0
2015-May-07 Thu 15.76 15.89 ### 15.74 33.8 33.8 1.1
2015-May-06 Wed ### ### 15.77 ### 32.3 32.3 0.0
2015-May-05 Tue 16.48 16.55 ### 16.2 1,324,451 ### ### ### 1.2
2015-May-04 Mon ### ### ### 16.28 1,893,555 0 ### ### 1.2
2015-May-01 Fri 16.2 16.27 ### 16.25 64.9 64.9 ###
2015-Apr-30 Thu ### ### ### 16.25 1,271,820 0 ### ### ###
2015-Apr-29 Wed 16.84 16.88 16.46 16.48 1,092,083 18,205,023 ### ### 1.2
2015-Apr-28 Tue 16.84 ### 16.77 16.86 ### ### 1.2
2015-Apr-27 Mon 16.77 16.85 16.71 16.8 1,068,442 17,928,456 68.9 68.9 1.2
2015-Apr-24 Fri ### 16.83 16.52 16.8 1,433,043 ### ### ### 1.2
2015-Apr-23 Thu ### 16.46 16.25 16.41 ### ### 1.2
2015-Apr-22 Wed 16.55 16.55 16.24 16.44 1,838,724 30,145,879 ### ### 1.2
2015-Apr-21 Tue 16.57 ### 16.41 16.48 1,398,828 11,477,383 ### ### 1.2
2015-Apr-20 Mon ### ### 16.44 16.49 1,616,623 13,288,641 23.1 23.1 1.2
2015-Apr-17 Fri ### ### 16.77 16.79 1,390,987 11,663,425 22.9 22.9 ###
2015-Apr-16 Thu ### ### ### ### ### ### 0.0
2015-Apr-15 Wed 16.7 ### ### ### ### ### 0.0
2015-Apr-14 Tue 16.82 16.83 ### 16.8 1,524,975 ### ### ### 1.2
2015-Apr-13 Mon ### ### 16.83 16.87 ### ### ###
2015-Apr-10 Fri ### ### ### ### 1,743,978 0 ### ### 0.0
2015-Apr-09 Thu ### ### 16.89 ### 1,622,954 13,705,846 ### ### 0.0
2015-Apr-08 Wed ### ### 16.87 ### 1,375,875 ### ### ### 0.0
2015-Apr-07 Tue ### 17.145 16.77 16.84 983,972 ### ### ### 1.2
2015-Apr-02 Thu ### ### 16.79 ### 1,286,446 ### 26.5 26.5 0.0
2015-Apr-01 Wed ### ### 16.71 16.74 16.4 16.4 1.2
2015-Mar-31 Tue ### ### ### ### 29.3 29.3 0.0
2015-Mar-30 Mon ### ### 16.53 ### ### ### 0.0
2015-Mar-27 Fri 17.29 17.41 ### 17.29 63.3 63.3 ###
2015-Mar-26 Thu 17.53 ### 17.27 17.42 ### ### 1.2
2015-Mar-25 Wed ### ### ### ### 18.3 18.3 0.0
2015-Mar-24 Tue 17.75 ### 17.74 ### 79.0 79.0 0.0
2015-Mar-23 Mon 17.85 ### 17.75 17.86 1,279,686 ### 73.5 73.5 1.3
2015-Mar-20 Fri ### ### ### 17.85 3,606,478 0 78.3 78.3 1.3
2015-Mar-19 Thu 17.53 17.84 17.53 17.72 2,047,283 ### ### ### 1.3
2015-Mar-18 Wed ### 17.49 17.26 17.47 1,520,588 ### ### ### 1.2
2015-Mar-17 Tue 17.83 17.885 ### 17.43 ### ### 1.2
2015-Mar-16 Mon ### 17.75 17.55 17.58 1,332,549 23,519,489 35.1 35.1 1.3
2015-Mar-13 Fri 17.83 ### ### 17.75 2,067,689 0 27.3 27.3 1.3
2015-Mar-12 Thu 17.24 17.83 17.22 17.74 2,406,050 42,166,026 ### ### 1.3
2015-Mar-11 Wed ### ### ### ### 1,143,470 0 ### ### 0.0
2015-Mar-10 Tue 17.24 17.28 ### 17.21 882,380 ### 33.9 33.9 ###
2015-Mar-09 Mon ### ### ### 17.21 ### ### ###
2015-Mar-06 Fri ### 17.42 17.27 ### 718,375 ### ### ### 0.0
2015-Mar-05 Thu ### ### 17.21 ### 1,036,958 8,923,023 69.9 69.9 0.0
2015-Mar-04 Wed 17.44 17.44 17.28 ### 31.4 31.4 0.0
2015-Mar-03 Tue 17.4 17.49 17.26 ### 39.5 39.5 0.0
2015-Mar-02 Mon ### ### 17.28 ### 31.7 31.7 0.0
2015-Feb-27 Fri 17.43 17.43 17.27 17.29 21.6 21.6 ###
2015-Feb-26 Thu ### 17.4 ### ### 69.8 69.8 0.0
2015-Feb-25 Wed ### 17.46 17.21 17.41 70.2 70.2 ###
2015-Feb-24 Tue 17.55 ### ### ### 1,244,181 0 ### ### 0.0
2015-Feb-23 Mon 17.43 17.57 ### 17.52 734,183 ### 75.6 75.6 ###
2015-Feb-20 Fri 17.7 17.75 17.21 ### ### ### 0.0
2015-Feb-19 Thu ### 17.77 17.48 ### 32.8 32.8 0.0
2015-Feb-18 Wed ### 17.76 ### 17.56 77.8 77.8 1.3
2015-Feb-17 Tue ### 17.51 16.56 ### 8,332,052 ### ### ### 0.0
2015-Feb-16 Mon ### ### ### 18.73 17.5 17.5 1.3
2015-Feb-13 Fri ### ### ### 18.54 83.3 83.3 1.3
2015-Feb-12 Thu ### ### ### ### 1,444,480 0 36.1 36.1 0.0
2015-Feb-11 Wed 18.46 18.46 ### ### 679,046 ### 15.7 15.7 0.0
2015-Feb-10 Tue ### ### 17.88 ### 666,747 ### ### ### 0.0
2015-Feb-09 Mon 17.75 ### 17.75 ### ### ### 0.0
2015-Feb-06 Fri ### ### ### 17.7 1,090,251 0 17.6 17.6 1.3
2015-Feb-05 Thu 18.24 18.45 17.56 17.7 1,879,874 ### 9.9 9.9 1.3
2015-Feb-04 Wed 18.25 18.27 ### ### 628,956 ### 26.2 26.2 0.0
2015-Feb-03 Tue ### ### 17.87 ### 795,685 7,109,445 ### ### 0.0
2015-Feb-02 Mon ### ### 17.85 ### 716,240 6,392,442 ### ### 0.0
2015-Jan-30 Fri ### ### 17.85 17.85 1,270,227 11,336,775 26.2 26.2 1.3
2015-Jan-29 Thu 17.55 17.89 17.52 17.77 726,448 ### ### ### ###
2015-Jan-28 Wed ### 17.76 ### 17.58 705,253 6,262,646 79.4 79.4 1.3
2015-Jan-27 Tue 17.28 17.75 17.27 17.71 1,507,825 ### ### ### ###
2015-Jan-23 Fri 17.22 ### ### 17.23 ### ### ###
2015-Jan-22 Thu ### ### ### ### 746,843 0 29.9 29.9 0.0
2015-Jan-21 Wed ### ### ### ### 88.2 88.2 0.0
2015-Jan-20 Tue 16.73 16.79 16.58 ### 28.6 28.6 0.0
2015-Jan-19 Mon 16.57 16.86 16.52 16.83 1,049,642 17,518,524 85.3 85.3 1.2
2015-Jan-16 Fri ### ### 16.2 ### ### ### 0.0
2015-Jan-15 Thu 16.79 16.88 16.54 16.87 ### ### ###
2015-Jan-14 Wed ### ### 16.85 ### 28.5 28.5 0.0
2015-Jan-13 Tue ### ### ### ### 76.1 76.1 0.0
2015-Jan-12 Mon 17.42 ### 17.24 17.29 ### ### ###
2015-Jan-09 Fri 17.48 17.7 ### 17.7 78.4 78.4 1.3
2015-Jan-08 Thu 17.22 17.45 ### ### ### ### 0.0
2015-Jan-07 Wed 17.23 ### ### ### 72.8 72.8 0.0
2015-Jan-06 Tue 17.4 17.53 17.28 17.44 76.9 76.9 1.2
2015-Jan-05 Mon ### 17.57 ### 17.53 ### ### 1.3
2015-Jan-02 Fri 17.29 17.56 ### 17.5 304,326 2,671,982 ### ### 1.3
2014-Dec-31 Wed ### 17.44 ### 17.27 194,343 1,694,670 ### ### ###
2014-Dec-30 Tue ### 17.73 17.24 17.29 ### ### ###
2014-Dec-29 Mon 17.2 ### ### ### 82.7 82.7 0.0
2014-Dec-24 Wed ### ### ### ### 398,229 0 ### ### 0.0
2014-Dec-23 Tue ### 17.44 ### ### 26.7 26.7 0.0
2014-Dec-22 Mon ### 17.29 16.87 17.29 ### ### ###
2014-Dec-19 Fri 16.49 16.85 ### 16.85 1,285,872 10,833,471 ### ### ###
2014-Dec-18 Thu ### ### ### ### 1,130,648 0 64.7 64.7 0.0
2014-Dec-17 Wed ### 16.2 ### ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### ### ### 24.1 24.1 0.0
2014-Dec-15 Mon ### 16.27 15.8 ### ### ### 0.0
2014-Dec-12 Fri 16.26 16.47 ### ### 1,041,872 ### ### ### 0.0
2014-Dec-11 Thu 16.81 16.88 16.22 16.26 2,054,242 ### 12.9 12.9 ###
2014-Dec-10 Wed ### ### 16.88 ### ### ### 0.0
2014-Dec-09 Tue 17.55 17.59 ### ### 1,996,452 ### 20.5 20.5 0.0
2014-Dec-08 Mon 17.22 17.79 17.2 17.7 88.5 88.5 1.3
2014-Dec-05 Fri 17.25 17.46 ### 17.24 32.8 32.8 ###
2014-Dec-04 Thu ### 17.53 ### 17.22 71.1 71.1 1.2
2014-Dec-03 Wed 16.88 17.23 16.88 ### 1,408,925 ### 79.8 79.8 0.0
2014-Dec-02 Tue 16.7 ### 16.625 ### ### ### 0.0
2014-Dec-01 Mon ### 17.2 ### ### 1,175,041 10,105,352 ### ### 0.0
2014-Nov-28 Fri 17.85 17.85 ### ### 2,449,045 21,857,726 ### ### 0.0
2014-Nov-27 Thu 17.79 18.23 17.77 ### 1,679,075 30,223,350 82.9 82.9 0.0
2014-Nov-26 Wed 17.44 ### 17.41 ### 78.1 78.1 0.0
2014-Nov-25 Tue ### 17.44 ### 17.44 ### ### 1.2
2014-Nov-24 Mon ### 17.45 17.25 ### 735,588 12,762,451 32.6 32.6 0.0
2014-Nov-21 Fri ### ### ### 17.2 838,054 0 29.4 29.4 1.2
2014-Nov-20 Thu ### 17.4 ### 17.2 ### ### 1.2
2014-Nov-19 Wed ### ### ### ### 28.5 28.5 0.0
2014-Nov-18 Tue ### 17.41 17.26 17.4 615,321 10,666,589 77.8 77.8 1.2
2014-Nov-17 Mon ### ### 17.21 ### 1,286,757 11,072,543 38.5 38.5 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 2,033,449 0 ### ### 0.0
2014-Nov-12 Wed ### ### 16.79 16.84 34.4 34.4 1.2
2014-Nov-11 Tue 16.79 ### 16.79 ### ### ### 0.0
2014-Nov-10 Mon 16.8 16.8 16.54 16.73 26.1 26.1 ###
2014-Nov-07 Fri 16.83 ### 16.79 16.81 ### ### ###
2014-Nov-06 Thu 16.78 16.79 16.46 16.52 951,081 15,811,721 24.8 24.8 ###
2014-Nov-05 Wed 16.74 16.88 16.58 16.58 26.6 26.6 1.2
2014-Nov-04 Tue 16.54 16.75 16.5 16.7 82.1 82.1 1.2
2014-Nov-03 Mon ### 16.74 16.44 16.53 32.8 32.8 ###
2014-Oct-31 Fri 16.51 ### 16.45 16.57 70.2 70.2 ###
2014-Oct-30 Thu 16.51 16.54 16.25 ### ### ### 0.0
2014-Oct-29 Wed 16.46 ### ### ### ### ### 0.0
2014-Oct-28 Tue ### 16.43 ### ### ### ### 0.0
2014-Oct-27 Mon ### 16.43 ### ### 697,528 ### ### ### 0.0
2014-Oct-24 Fri ### ### ### 16.22 895,028 0 70.3 70.3 1.2
2014-Oct-23 Thu ### ### 15.89 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 873,177 0 ### ### 0.0
2014-Oct-21 Tue 15.83 15.86 ### 15.8 708,840 ### 34.7 34.7 1.1
2014-Oct-20 Mon ### ### 15.82 15.83 ### ### ###
2014-Oct-17 Fri ### ### 15.56 15.83 84.9 84.9 ###
2014-Oct-16 Thu ### 15.54 15.22 15.47 2,169,753 ### 78.8 78.8 ###
2014-Oct-15 Wed 15.71 ### ### 15.8 906,870 0 ### ### 1.1
2014-Oct-14 Tue 15.22 15.74 15.22 15.7 ### ### ###
2014-Oct-13 Mon 15.27 15.55 ### 15.42 ### ### ###
2014-Oct-10 Fri 15.41 ### 15.25 15.42 1,954,754 ### 76.2 76.2 ###
2014-Oct-09 Thu ### ### ### 15.8 1,088,224 0 77.4 77.4 1.1
2014-Oct-08 Wed ### ### 15.25 15.59 2,535,327 ### ### ### ###
2014-Oct-07 Tue ### ### 15.58 15.81 1,493,179 ### 16.6 16.6 ###
2014-Oct-06 Mon ### ### 15.74 ### 387,853 ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 590,942 0 ### ### 0.0
2014-Oct-02 Thu ### ### 15.89 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 862,280 0 81.8 81.8 0.0
2014-Sep-30 Tue 16.21 16.25 ### 16.21 1,165,759 ### 69.2 69.2 1.2
2014-Sep-29 Mon ### 16.42 16.27 16.28 32.1 32.1 1.2
2014-Sep-26 Fri ### 16.48 16.21 16.42 1,289,240 21,072,627 ### ### 1.2
2014-Sep-25 Thu 16.79 16.89 16.77 16.83 ### ### 1.2
2014-Sep-24 Wed ### ### ### 16.71 963,421 0 23.3 23.3 ###
2014-Sep-23 Tue ### 17.2 16.76 ### 754,546 ### ### ### 0.0
2014-Sep-22 Mon ### ### ### 16.7 919,527 0 26.4 26.4 1.2
2014-Sep-19 Fri ### ### 16.72 ### 1,210,787 10,122,179 77.7 77.7 0.0
2014-Sep-18 Thu ### ### ### 16.84 1,189,671 0 25.5 25.5 1.2
2014-Sep-17 Wed 16.87 16.87 16.57 16.79 1,459,770 24,407,354 ### ### ###
2014-Sep-16 Tue 16.73 ### 16.73 16.87 82.6 82.6 ###
2014-Sep-15 Mon ### ### 16.76 16.83 733,846 6,149,629 31.8 31.8 1.2
2014-Sep-12 Fri ### 17.25 ### ### ### ### 0.0
2014-Sep-11 Thu 17.44 17.46 ### ### 712,581 ### 30.0 30.0 0.0
2014-Sep-10 Wed ### 17.42 17.25 ### 681,573 ### 77.2 77.2 0.0
2014-Sep-09 Tue 17.55 17.56 17.28 17.5 27.4 27.4 1.3
2014-Sep-08 Mon 17.46 17.58 ### 17.56 81.2 81.2 1.3
2014-Sep-05 Fri ### ### ### 17.51 741,323 0 ### ### ###
2014-Sep-04 Thu ### 17.745 17.56 17.72 76.2 76.2 1.3
2014-Sep-03 Wed 17.54 17.77 17.54 ### ### ### 0.0
2014-Sep-02 Tue ### 17.72 17.48 ### ### ### 0.0
2014-Sep-01 Mon ### 17.74 ### ### ### ### 0.0
2014-Aug-29 Fri ### 17.54 17.28 17.47 75.7 75.7 1.2
2014-Aug-28 Thu ### 17.41 17.24 ### 1,099,083 ### 34.7 34.7 0.0
2014-Aug-27 Wed ### 17.42 ### ### 1,218,481 ### 76.6 76.6 0.0
2014-Aug-26 Tue ### ### ### ### 34.2 34.2 0.0
2014-Aug-25 Mon ### ### ### ### 76.6 76.6 0.0
2014-Aug-22 Fri 16.89 ### 16.73 ### 2,691,048 ### 73.4 73.4 0.0
2014-Aug-21 Thu ### ### 16.73 16.78 2,212,556 ### 28.7 28.7 1.2
2014-Aug-20 Wed 17.49 17.5 ### 16.72 2,200,371 19,253,246 8.7 8.7 1.2
2014-Aug-19 Tue 16.85 ### 16.82 ### ### ### 0.0
2014-Aug-18 Mon 16.72 16.75 16.53 16.71 ### ### ###
2014-Aug-15 Fri 16.56 16.72 16.5 16.57 888,429 ### 68.3 68.3 ###
2014-Aug-14 Thu 16.27 16.56 ### 16.46 78.5 78.5 1.2
2014-Aug-13 Wed 16.5 ### 16.24 16.25 942,385 ### ### ### ###
2014-Aug-12 Tue 16.2 16.58 ### 16.55 ### ### 1.2
2014-Aug-11 Mon ### ### ### ### 791,623 0 73.7 73.7 0.0
2014-Aug-08 Fri 16.5 16.5 ### ### ### ### 0.0
2014-Aug-07 Thu 16.48 16.57 ### 16.41 ### ### 1.2
2014-Aug-06 Wed 16.25 16.5 ### 16.45 85.2 85.2 1.2
2014-Aug-05 Tue ### 16.42 ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### 16.27 78.9 78.9 1.2
2014-Aug-01 Fri ### 16.48 16.22 ### 1,026,947 16,790,583 ### ### 0.0
2014-Jul-31 Thu 16.52 ### 16.52 16.59 805,257 6,651,422 74.6 74.6 1.2
2014-Jul-30 Wed 16.43 ### 16.4 16.52 71.5 71.5 ###
2014-Jul-29 Tue ### 16.46 16.25 ### 68.1 68.1 0.0
2014-Jul-28 Mon ### 16.52 ### 16.5 80.5 80.5 1.2
2014-Jul-25 Fri ### 16.44 ### 16.42 1,061,921 ### 75.8 75.8 1.2
2014-Jul-24 Thu 16.5 ### ### 16.4 ### ### ###
2014-Jul-23 Wed 16.58 ### 16.27 16.5 ### ### 1.2
2014-Jul-22 Tue 16.48 16.655 16.43 ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 1,031,872 0 ### ### 0.0
2014-Jul-18 Fri 16.51 ### ### ### 18.5 18.5 0.0
2014-Jul-17 Thu ### ### 16.81 ### 1,177,187 9,894,256 ### ### 0.0
2014-Jul-16 Wed 16.54 16.78 16.45 16.75 898,773 ### ### ### ###
2014-Jul-15 Tue ### ### 16.45 16.53 410,820 ### 32.1 32.1 ###
2014-Jul-14 Mon 16.5 ### 16.45 16.51 458,185 3,768,571 72.6 72.6 ###
2014-Jul-11 Fri ### 16.47 ### 16.46 1,129,828 ### 84.4 84.4 1.2
2014-Jul-10 Thu ### 16.4 16.2 16.29 ### ### ###
2014-Jul-09 Wed 16.75 16.76 16.27 ### 13.6 13.6 0.0
2014-Jul-08 Tue 16.74 ### ### 16.84 ### ### 1.2
2014-Jul-07 Mon ### 16.74 16.48 ### ### ### 0.0
2014-Jul-04 Fri 16.76 16.81 16.57 ### 425,775 7,106,184 25.7 25.7 0.0
2014-Jul-03 Thu 16.42 16.72 16.4 ### ### ### 0.0
2014-Jul-02 Wed ### 16.43 ### ### ### ### 0.0
2014-Jul-01 Tue 15.85 ### 15.8 ### 70.6 70.6 0.0
2014-Jun-30 Mon ### ### 15.85 15.85 29.5 29.5 1.1
2014-Jun-27 Fri ### 16.42 ### ### 841,451 ### 20.1 20.1 0.0
2014-Jun-26 Thu ### ### ### ### 61.5 61.5 0.0
2014-Jun-25 Wed ### ### ### 16.21 890,221 0 ### ### 1.2
2014-Jun-24 Tue 16.47 ### ### 16.51 745,652 0 ### ### ###
2014-Jun-23 Mon ### ### 16.54 16.58 1,154,455 9,547,342 ### ### 1.2
2014-Jun-20 Fri 16.73 16.79 ### 16.41 ### ### 1.2
2014-Jun-19 Thu ### 16.84 16.49 16.78 1,381,881 23,029,046 ### ### 1.2
2014-Jun-18 Wed 16.5 ### ### 16.5 ### ### 1.2
2014-Jun-17 Tue 16.2 16.53 ### 16.5 85.1 85.1 1.2
2014-Jun-16 Mon ### 16.41 ### ### ### ### 0.0
2014-Jun-13 Fri ### 16.72 ### ### 2,211,954 ### 16.4 16.4 0.0
2014-Jun-12 Thu 16.77 ### 16.7 ### 2,212,057 18,470,675 83.1 83.1 0.0
2014-Jun-11 Wed 16.87 ### ### 16.74 25.3 25.3 1.2
2014-Jun-10 Tue 16.86 ### 16.73 ### ### ### 0.0
2014-Jun-06 Fri ### 17.26 16.78 16.83 13.9 13.9 1.2
2014-Jun-05 Thu 16.85 ### 16.77 ### 1,665,959 ### 87.2 87.2 0.0
2014-Jun-04 Wed 16.74 16.84 16.53 16.76 ### ### 1.2
2014-Jun-03 Tue 16.84 ### 16.56 16.74 34.0 34.0 1.2
2014-Jun-02 Mon ### 17.28 ### ### 730,248 6,309,342 79.0 79.0 0.0
2014-May-30 Fri ### 17.23 ### ### 1,040,425 ### 22.2 22.2 0.0
2014-May-29 Thu ### 17.28 ### ### ### ### 0.0
2014-May-28 Wed 16.7 ### ### ### 1,182,450 0 84.2 84.2 0.0
2014-May-27 Tue ### ### 16.51 16.53 853,574 7,046,253 25.9 25.9 ###
2014-May-26 Mon ### ### ### 16.52 1,247,575 0 22.2 22.2 ###
2014-May-23 Fri 16.49 ### 16.475 16.55 1,067,789 ### 75.5 75.5 1.2
2014-May-22 Thu 16.5 ### 16.28 16.45 971,489 7,907,920 ### ### 1.2
2014-May-21 Wed 16.4 16.44 ### ### ### ### 0.0
2014-May-20 Tue 16.77 ### 16.42 16.42 1,307,879 10,737,686 ### ### 1.2
2014-May-19 Mon ### ### ### ### 18.6 18.6 0.0
2014-May-16 Fri 17.44 17.49 ### ### 15.9 15.9 0.0
2014-May-15 Thu 17.59 ### 17.25 17.52 26.1 26.1 ###
2014-May-14 Wed 17.56 17.73 17.5 17.72 ### ### 1.3
2014-May-13 Tue 17.25 17.47 17.25 17.47 ### ### 1.2
2014-May-12 Mon 17.2 17.23 ### 17.2 ### ### 1.2
2014-May-09 Fri ### 17.27 ### ### 600,386 ### 74.2 74.2 0.0
2014-May-08 Thu ### 17.28 ### 17.2 651,442 5,628,458 75.8 75.8 1.2
2014-May-07 Wed 17.24 ### ### ### ### ### 0.0
2014-May-06 Tue ### 17.52 ### 17.29 77.3 77.3 ###
2014-May-05 Mon ### ### 16.81 16.88 ### ### 1.2
2014-May-02 Fri 16.81 ### 16.43 16.88 ### ### 1.2
2014-May-01 Thu 16.89 ### 16.485 16.52 602,228 ### 21.5 21.5 ###
2014-Apr-30 Wed 16.85 ### 16.58 16.72 747,673 ### ### ### 1.2
2014-Apr-29 Tue 17.49 17.49 16.59 ### ### ### 0.0
2014-Apr-28 Mon ### ### ### 17.27 ### ### ###
2014-Apr-24 Thu 17.25 ### ### ### 22.0 22.0 0.0
2014-Apr-23 Wed 16.87 ### 16.73 ### ### ### 0.0
2014-Apr-22 Tue 16.83 16.86 ### 16.79 ### ### ###
2014-Apr-17 Thu 16.8 ### 16.59 16.74 25.8 25.8 1.2
2014-Apr-16 Wed 16.25 ### 16.175 ### ### ### 0.0
2014-Apr-15 Tue ### 16.22 ### ### 1,503,757 ### ### ### 0.0
2014-Apr-14 Mon 16.2 ### 15.78 15.78 17.3 17.3 1.1
2014-Apr-11 Fri 16.26 16.545 16.2 16.28 74.9 74.9 1.2
2014-Apr-10 Thu ### ### 16.59 16.76 ### ### 1.2
2014-Apr-09 Wed 16.4 16.78 ### ### 2,393,588 ### ### ### 0.0
2014-Apr-08 Tue ### ### 15.86 16.24 2,753,053 ### 81.2 81.2 ###
2014-Apr-07 Mon ### ### ### 16.7 1,398,377 0 21.7 21.7 1.2
2014-Apr-04 Fri 17.5 17.5 ### ### 13.7 13.7 0.0
2014-Apr-03 Thu ### ### ### 17.42 21.8 21.8 1.2
2014-Apr-02 Wed ### ### 17.5 ### 86.3 86.3 0.0
2014-Apr-01 Tue 17.5 ### ### 17.56 81.0 81.0 1.3
2014-Mar-31 Mon 17.41 ### 17.41 17.57 ### ### 1.3
2014-Mar-28 Fri ### 17.29 ### 17.26 ### ### 1.2
2014-Mar-27 Thu ### 17.24 ### 17.24 1,936,646 16,693,888 85.2 85.2 ###
2014-Mar-26 Wed ### ### ### 17.25 76.0 76.0 1.2
2014-Mar-25 Tue ### ### 16.77 16.86 34.0 34.0 1.2
2014-Mar-24 Mon ### ### ### ### 80.4 80.4 0.0
2014-Mar-21 Fri 17.28 ### ### ### 8,079,174 0 ### ### 0.0
2014-Mar-20 Thu 17.79 17.79 ### 17.28 ### ### 1.2
2014-Mar-19 Wed 17.55 ### 17.4 ### 1,666,980 14,502,725 ### ### 0.0
2014-Mar-18 Tue 17.7 17.88 17.52 17.7 ### ### 1.3
2014-Mar-17 Mon ### 17.645 ### ### 83.8 83.8 0.0
2014-Mar-14 Fri ### 17.85 17.49 17.49 30.3 30.3 ###
2014-Mar-13 Thu 17.47 18.21 17.44 ### 2,200,184 39,218,279 88.2 88.2 0.0
2014-Mar-12 Wed 17.72 17.73 ### ### 1,707,522 15,137,182 16.1 16.1 0.0
2014-Mar-11 Tue ### 18.25 17.52 17.81 17.8 17.8 1.3
2014-Mar-10 Mon 18.2 ### ### ### 1,431,345 0 29.5 29.5 0.0
2014-Mar-07 Fri 18.2 18.54 ### 18.25 ### ### ###
2014-Mar-06 Thu 17.52 18.24 17.45 ### 2,500,576 44,622,778 88.1 88.1 0.0
2014-Mar-05 Wed 17.25 17.56 ### 17.42 78.4 78.4 1.2
2014-Mar-04 Tue 16.85 ### 16.83 ### 72.7 72.7 0.0
2014-Mar-03 Mon ### ### 16.48 16.85 ### ### ###
2014-Feb-28 Fri 17.42 17.45 ### ### 2,010,524 17,541,821 ### ### 0.0
2014-Feb-27 Thu ### 17.25 ### 17.24 80.6 80.6 ###
2014-Feb-26 Wed 16.75 17.2 16.58 16.85 2,178,257 ### ### ### ###
2014-Feb-25 Tue 16.4 ### ### ### 2,280,843 0 ### ### 0.0
2014-Feb-24 Mon 16.28 ### ### 16.24 1,676,243 0 31.1 31.1 ###
2014-Feb-21 Fri ### 16.25 ### ### 2,316,925 ### ### ### 0.0
2014-Feb-20 Thu ### 16.47 15.56 ### 6,730,520 107,789,277 ### ### 0.0
2014-Feb-19 Wed ### 16.24 ### 15.7 9,497,476 ### 94.1 94.1 ###
2014-Feb-18 Tue 13.5 13.59 13.25 ### 1,776,171 ### ### ### 0.0
2014-Feb-17 Mon ### 13.46 13.27 13.45 81.2 81.2 ###
2014-Feb-14 Fri ### 13.2 ### ### 1,481,853 9,780,229 ### ### 0.0
2014-Feb-13 Thu 12.88 ### 12.83 ### ### ### 0.0
2014-Feb-12 Wed 12.47 12.79 12.43 12.79 1,297,658 ### ### ### ###
2014-Feb-11 Tue 12.26 12.45 12.25 12.43 575,826 7,111,451 79.8 79.8 0.9
2014-Feb-10 Mon 12.23 12.42 12.23 ### 842,821 ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 657,540 0 63.5 63.5 0.0
2014-Feb-06 Thu ### ### 11.76 ### ### ### 0.0
2014-Feb-05 Wed 12.4 12.43 ### ### 1,306,246 ### ### ### 0.0
2014-Feb-04 Tue ### 12.43 ### ### ### ### 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri 12.48 12.56 ### 12.41 1,101,659 ### ### ### ###
2014-Jan-30 Thu 12.51 12.55 ### 12.5 ### ### 0.9
2014-Jan-29 Wed ### 12.75 ### 12.71 1,027,471 6,550,127 ### ### 0.9
2014-Jan-28 Tue 12.5 12.545 ### ### 1,692,087 ### ### ### 0.0
2014-Jan-24 Fri 12.8 12.89 12.73 12.73 25.7 25.7 ###
2014-Jan-23 Thu ### ### 12.83 ### 79.1 79.1 0.0
2014-Jan-22 Wed 12.75 ### 12.72 ### ### ### 0.0
2014-Jan-21 Tue 12.72 ### 12.72 ### 78.3 78.3 0.0
2014-Jan-20 Mon 12.77 12.87 12.625 12.74 ### ### ###
2014-Jan-17 Fri ### ### 12.79 ### ### ### 0.0
2014-Jan-16 Thu ### 13.23 ### ### 826,681 ### 72.6 72.6 0.0
2014-Jan-15 Wed ### ### ### ### ### ### 0.0
2014-Jan-14 Tue ### ### 12.73 12.75 16.9 16.9 ###
2014-Jan-13 Mon 13.28 13.325 ### ### 424,046 ### ### ### 0.0
2014-Jan-10 Fri 13.49 13.57 ### 13.28 17.6 17.6 0.9
2014-Jan-09 Thu 13.43 13.49 ### 13.49 73.8 73.8 ###
2014-Jan-08 Wed 13.26 13.47 13.21 ### 645,023 ### 78.4 78.4 0.0
2014-Jan-07 Tue ### 13.23 13.055 ### 73.9 73.9 0.0
2014-Jan-06 Mon ### ### ### ### 397,578 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 76.3 76.3 0.0
2014-Jan-02 Thu 13.49 13.59 13.2 13.26 641,542 8,593,455 12.8 12.8 0.9
2013-Dec-31 Tue 13.24 13.44 13.22 13.41 306,450 4,084,978 81.3 81.3 1.0
2013-Dec-30 Mon 13.41 13.41 13.21 13.27 ### ### 0.9
2013-Dec-27 Fri 13.5 13.5 ### 13.24 ### ### 0.9
2013-Dec-24 Tue ### ### ### ### 87.1 87.1 0.0
2013-Dec-23 Mon ### ### 12.78 ### 21.3 21.3 0.0
2013-Dec-20 Fri 12.75 ### ### ### ### ### 0.0
2013-Dec-19 Thu 12.5 12.78 ### 12.78 ### ### 0.9
2013-Dec-18 Wed ### ### ### ### 77.0 77.0 0.0
2013-Dec-17 Tue 12.55 ### ### 12.27 ### ### ###
2013-Dec-16 Mon ### ### ### 12.55 81.5 81.5 ###
2013-Dec-13 Fri ### ### 12.27 12.58 969,149 5,945,729 ### ### 0.9
2013-Dec-12 Thu 12.73 12.85 ### 12.41 1,258,045 ### 15.2 15.2 ###
2013-Dec-11 Wed 12.73 ### ### 12.73 72.3 72.3 ###
2013-Dec-10 Tue 12.89 ### 12.75 ### ### ### 0.0
2013-Dec-09 Mon ### ### ### 12.76 985,071 0 26.4 26.4 ###
2013-Dec-06 Fri ### ### 12.75 12.75 14.4 14.4 ###
2013-Dec-05 Thu 13.45 13.45 ### ### 18.8 18.8 0.0
2013-Dec-04 Wed ### ### ### 13.25 862,943 0 ### ### ###
2013-Dec-03 Tue ### 13.24 ### ### ### ### 0.0
2013-Dec-02 Mon ### 13.47 ### ### 1,954,745 ### 28.7 28.7 0.0
2013-Nov-29 Fri 13.21 13.46 ### ### ### ### 0.0
2013-Nov-28 Thu 12.8 13.2 12.8 ### 3,426,379 44,542,927 ### ### 0.0
2013-Nov-27 Wed 12.57 ### ### 12.4 1,053,448 0 ### ### 0.9
2013-Nov-26 Tue 12.7 12.7 12.41 ### 1,604,579 20,145,489 33.4 33.4 0.0
2013-Nov-25 Mon 12.49 ### 12.4 ### 1,485,152 9,207,942 82.0 82.0 0.0
2013-Nov-22 Fri ### 12.44 12.21 12.25 23.6 23.6 0.9
2013-Nov-21 Thu ### 12.28 ### 12.23 ### ### ###
2013-Nov-20 Wed ### 12.48 12.26 12.29 37.2 37.2 0.9
2013-Nov-19 Tue 12.45 12.51 ### ### ### ### 0.0
2013-Nov-18 Mon 12.52 12.57 ### 12.55 540,556 ### ### ### ###
2013-Nov-15 Fri 12.44 ### ### 12.5 812,745 0 ### ### 0.9
2013-Nov-14 Thu 12.23 12.51 ### 12.48 83.4 83.4 ###
2013-Nov-13 Wed 12.47 12.5 12.22 12.26 24.3 24.3 0.9
2013-Nov-12 Tue 12.55 12.7 12.5 12.55 1,285,181 16,193,280 ### ### ###
2013-Nov-11 Mon 12.81 ### 12.52 12.56 1,370,688 ### ### ### 0.9
2013-Nov-08 Fri ### ### 12.72 12.8 874,325 ### 22.8 22.8 0.9
2013-Nov-07 Thu 12.8 ### 12.77 ### 84.0 84.0 0.0
2013-Nov-06 Wed ### ### 12.75 12.8 24.3 24.3 0.9
2013-Nov-05 Tue 12.78 ### 12.77 ### ### ### 0.0
2013-Nov-04 Mon 12.82 ### 12.72 12.72 1,003,150 ### ### ### 0.9
2013-Nov-01 Fri ### ### 12.84 12.86 660,678 4,241,552 ### ### 0.9
2013-Oct-31 Thu ### ### ### ### 32.6 32.6 0.0
2013-Oct-30 Wed ### ### 12.78 ### 1,355,529 ### 81.1 81.1 0.0
2013-Oct-29 Tue ### ### ### 12.8 ### ### 0.9
2013-Oct-28 Mon ### ### 12.7 12.74 1,185,053 7,525,086 ### ### ###
2013-Oct-25 Fri ### ### 12.75 12.81 788,482 5,026,572 19.5 19.5 ###
2013-Oct-24 Thu ### ### ### ### 1,228,628 0 ### ### 0.0
2013-Oct-23 Wed 12.87 ### 12.76 12.76 1,260,279 8,040,580 27.0 27.0 ###
2013-Oct-22 Tue 12.7 ### 12.7 12.8 1,704,647 ### 76.8 76.8 0.9
2013-Oct-21 Mon 12.45 ### 12.45 ### 81.4 81.4 0.0
2013-Oct-18 Fri ### 12.5 ### 12.44 83.4 83.4 0.9
2013-Oct-17 Thu ### 12.2 ### ### 639,822 ### 31.0 31.0 0.0
2013-Oct-16 Wed ### ### ### ### 800,954 0 ### ### 0.0
2013-Oct-15 Tue ### 12.2 ### 12.2 1,184,988 7,228,426 82.1 82.1 ###
2013-Oct-14 Mon 11.76 11.8 ### 11.75 1,005,826 5,934,373 ### ### ###
2013-Oct-11 Fri ### 11.79 ### 11.76 74.0 74.0 0.8
2013-Oct-10 Thu 11.43 11.59 ### ### 1,092,122 6,328,846 29.5 29.5 0.0
2013-Oct-09 Wed 11.48 ### 11.21 11.59 399,326 2,238,222 78.8 78.8 0.8
2013-Oct-08 Tue 11.57 ### 11.47 11.53 869,650 4,987,442 31.4 31.4 ###
2013-Oct-07 Mon 11.75 ### 11.59 ### ### ### 0.0
2013-Oct-04 Fri 11.75 11.84 ### 11.77 558,541 ### 73.9 73.9 ###
2013-Oct-03 Thu 11.81 ### 11.78 11.89 584,546 3,442,975 ### ### ###
2013-Oct-02 Wed 11.85 ### 11.81 ### 76.2 76.2 0.0
2013-Oct-01 Tue 11.85 ### 11.83 11.85 745,127 4,407,426 ### ### ###
2013-Sep-30 Mon ### ### ### 11.88 1,153,283 0 26.6 26.6 0.8
2013-Sep-27 Fri 12.4 12.49 ### ### ### ### 0.0
2013-Sep-26 Thu 11.87 ### ### ### 1,343,676 0 ### ### 0.0
2013-Sep-25 Wed 11.58 11.89 11.52 11.86 85.6 85.6 0.8
2013-Sep-24 Tue 11.54 ### 11.48 11.5 568,171 ### 29.9 29.9 ###
2013-Sep-23 Mon ### 11.7 11.46 11.52 ### ### 0.8
2013-Sep-20 Fri 11.87 ### ### 11.73 953,857 0 23.6 23.6 0.8
2013-Sep-19 Thu ### ### ### ### 1,792,542 0 88.6 88.6 0.0
2013-Sep-18 Wed ### ### 11.29 ### 1,881,882 10,623,223 87.4 87.4 0.0
2013-Sep-17 Tue ### ### 11.41 11.42 ### ### 0.8
2013-Sep-16 Mon 11.5 ### 11.43 ### 82.0 82.0 0.0
2013-Sep-13 Fri 11.45 11.5 ### ### ### ### 0.0
2013-Sep-12 Thu 11.51 11.73 11.49 ### 1,722,279 19,995,659 ### ### 0.0
2013-Sep-11 Wed ### ### 11.29 ### ### ### 0.0
2013-Sep-10 Tue 11.77 11.79 11.29 ### ### ### 0.0
2013-Sep-09 Mon 11.4 11.74 11.385 11.7 ### ### 0.8
2013-Sep-06 Fri ### ### ### ### 30.9 30.9 0.0
2013-Sep-05 Thu ### 11.44 ### 11.43 2,103,981 12,034,771 ### ### ###
2013-Sep-04 Wed 11.29 ### ### 11.25 ### ### ###
2013-Sep-03 Tue ### ### ### ### 81.8 81.8 0.0
2013-Sep-02 Mon 10.72 ### ### ### 2,003,446 0 89.9 89.9 0.0
2013-Aug-30 Fri 10.54 10.79 10.54 10.7 ### ### 0.8
2013-Aug-29 Thu 10.75 10.76 10.49 10.54 ### ### 0.8
2013-Aug-28 Wed ### 10.73 10.53 10.72 ### ### 0.8
2013-Aug-27 Tue ### ### 10.78 10.82 2,118,951 11,421,145 25.9 25.9 0.8
2013-Aug-26 Mon ### ### ### ### 3,433,285 0 ### ### 0.0
2013-Aug-23 Fri 10.5 ### ### 10.77 ### ### ###
2013-Aug-22 Thu 9.72 10.22 9.53 ### 93.2 93.2 0.0
2013-Aug-21 Wed 9.75 9.83 ### 9.76 7,317,083 ### ### ### 0.7
2013-Aug-20 Tue ### 9.44 ### ### 1,345,872 ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri 9.25 9.52 9.21 9.52 1,492,649 13,978,657 ### ### ###
2013-Aug-15 Thu ### ### ### 9.23 21.8 21.8 ###
2013-Aug-14 Wed 9.46 9.49 9.28 9.29 1,634,855 ### 19.3 19.3 ###
2013-Aug-13 Tue ### ### ### 9.46 ### ### 0.7
2013-Aug-12 Mon ### ### ### 9.25 1,635,386 0 68.7 68.7 ###
2013-Aug-09 Fri ### 9.48 ### 9.2 1,165,186 5,522,981 ### ### 0.7
2013-Aug-08 Thu ### ### 9.21 ### ### ### 0.0
2013-Aug-07 Wed 9.52 9.58 ### ### 28.3 28.3 0.0
2013-Aug-06 Tue ### 9.8 ### ### ### ### 0.0
2013-Aug-05 Mon ### ### 9.48 9.57 335,224 ### ### ### ###
2013-Aug-02 Fri 9.7 9.73 9.575 ### 1,517,925 14,651,771 ### ### 0.0
2013-Aug-01 Thu 9.57 ### 9.5 ### 1,797,324 8,537,289 73.8 73.8 0.0
2013-Jul-31 Wed ### 9.59 ### 9.43 ### ### ###
2013-Jul-30 Tue ### ### ### 9.21 23.6 23.6 0.7
2013-Jul-29 Mon ### 9.43 9.21 9.24 ### ### ###
2013-Jul-26 Fri 9.2 ### ### 9.27 ### ### 0.7
2013-Jul-25 Thu ### 9.55 9.185 9.24 22.7 22.7 ###
2013-Jul-24 Wed 9.27 ### ### ### 1,031,985 0 ### ### 0.0
2013-Jul-23 Tue ### 9.43 ### 9.24 ### ### ###
2013-Jul-22 Mon ### ### 9.275 ### 413,827 1,919,122 8.8 8.8 0.0
2013-Jul-19 Fri 9.48 9.59 9.26 ### ### ### 0.0
2013-Jul-18 Thu ### 9.75 ### 9.44 ### ### 0.7
2013-Jul-17 Wed 9.58 ### 9.49 ### ### ### 0.0
2013-Jul-16 Tue 9.57 9.75 9.47 ### 889,979 ### 85.2 85.2 0.0
2013-Jul-15 Mon ### 9.73 ### 9.45 893,659 4,347,651 ### ### 0.7
2013-Jul-12 Fri 9.73 9.8 9.56 9.71 1,317,684 12,755,181 ### ### ###
2013-Jul-11 Thu ### ### ### ### 1,284,473 0 85.1 85.1 0.0
2013-Jul-10 Wed 9.25 9.48 9.21 ### 1,383,079 12,924,873 82.6 82.6 0.0
2013-Jul-09 Tue ### 9.25 ### 9.2 68.4 68.4 0.7
2013-Jul-08 Mon 9.74 9.83 9.27 ### 10.1 10.1 0.0
2013-Jul-05 Fri 9.4 9.55 9.26 9.55 1,167,475 ### 78.7 78.7 0.7
2013-Jul-04 Thu 9.24 ### ### 9.22 ### ### 0.7
2013-Jul-03 Wed ### 9.4 ### ### 1,286,046 ### ### ### 0.0
2013-Jul-02 Tue ### ### ### 9.28 1,229,644 0 ### ### 0.7
2013-Jul-01 Mon ### ### 8.81 8.84 17.9 17.9 ###
2013-Jun-28 Fri 9.25 ### 8.985 ### 1,526,580 ### 19.4 19.4 0.0
2013-Jun-27 Thu ### 9.24 8.975 ### ### ### 0.0
2013-Jun-26 Wed 8.76 ### 8.76 9 1,440,155 6,307,878 85.3 85.3 0.6
2013-Jun-25 Tue 8.76 8.81 8.55 ### 1,210,820 ### 29.4 29.4 0.0
2013-Jun-24 Mon 8.74 ### ### 8.8 86.0 86.0 0.6
2013-Jun-21 Fri ### ### 8.76 8.89 1,096,244 4,801,548 ### ### ###
2013-Jun-20 Thu 9.24 9.285 ### ### 2,112,147 9,805,642 ### ### 0.0
2013-Jun-19 Wed 8.89 ### 8.89 9.21 1,616,758 7,186,489 88.2 88.2 0.7
2013-Jun-18 Tue ### 9.29 ### 8.82 2,147,124 ### ### ### ###
2013-Jun-17 Mon ### ### 8.82 ### 74.8 74.8 0.0
2013-Jun-14 Fri ### ### 8.82 ### 1,505,441 ### ### ### 0.0
2013-Jun-13 Thu 8.84 ### 8.72 8.86 79.3 79.3 0.6
2013-Jun-12 Wed ### ### 8.86 ### 1,866,650 8,269,259 28.9 28.9 0.0
2013-Jun-11 Tue 9.2 9.455 ### 9.25 ### ### ###
2013-Jun-07 Fri ### 9.45 ### ### ### ### 0.0
2013-Jun-06 Thu ### 9.275 ### 9.22 2,722,342 ### 86.8 86.8 0.7
2013-Jun-05 Wed 9.43 9.55 9.155 9.22 3,316,147 ### ### ### 0.7
2013-Jun-04 Tue 9.75 9.85 ### ### ### ### 0.0
2013-Jun-03 Mon 10.22 ### ### 9.75 ### ### ###
2013-May-31 Fri ### 10.41 ### 10.22 37,822,880 ### 20.1 20.1 0.7
2013-May-30 Thu ### ### 9.88 ### 75.9 75.9 0.0
2013-May-29 Wed 10.26 10.28 ### ### 3,546,770 ### ### ### 0.0
2013-May-28 Tue ### 10.57 ### 10.5 ### ### 0.8
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 10.3 10.3 0.0
2013-May-23 Thu ### ### 10.5 10.52 2,799,325 14,696,456 ### ### ###
2013-May-22 Wed ### 11.2 10.88 11.2 87.4 87.4 0.8
2013-May-21 Tue 10.76 ### 10.56 ### 87.2 87.2 0.0
2013-May-20 Mon 10.8 ### ### 10.79 1,555,749 0 37.3 37.3 ###
2013-May-17 Fri ### 11.2 10.7 10.8 ### ### ###
2013-May-16 Thu 10.79 ### 10.72 ### 91.2 91.2 0.0
2013-May-15 Wed 10.53 10.54 ### 10.21 2,144,941 ### 16.6 16.6 ###
2013-May-14 Tue 10.51 10.77 10.49 10.5 32.8 32.8 0.8
2013-May-13 Mon 10.75 10.78 10.56 ### ### ### 0.0
2013-May-10 Fri ### 10.88 ### 10.73 877,652 4,774,426 71.8 71.8 ###
2013-May-09 Thu 10.7 10.79 ### ### 28.0 28.0 0.0
2013-May-08 Wed 10.72 10.86 ### 10.75 ### ### 0.8
2013-May-07 Tue 10.75 10.82 10.44 10.75 ### ### 0.8
2013-May-06 Mon 10.76 ### ### 10.79 906,888 0 74.0 74.0 ###
2013-May-03 Fri 10.8 10.89 ### 10.7 1,149,451 ### 24.3 24.3 0.8
2013-May-02 Thu ### 11.26 10.85 ### 21.9 21.9 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 900,154 0 ### ### 0.0
2013-Apr-29 Mon 11.2 11.24 ### ### 542,120 ### 29.3 29.3 0.0
2013-Apr-26 Fri ### 11.45 ### ### 21.5 21.5 0.0
2013-Apr-24 Wed 11.2 11.54 ### 11.44 81.7 81.7 0.8
2013-Apr-23 Tue 10.8 ### 10.76 ### 1,548,254 ### ### ### 0.0
2013-Apr-22 Mon ### ### ### 10.78 ### ### 0.8
2013-Apr-19 Fri ### 10.77 10.5 ### 22.3 22.3 0.0
2013-Apr-18 Thu 10.71 10.78 10.59 ### 46.0 46.0 0.0
2013-Apr-17 Wed 10.51 10.82 10.49 10.81 ### ### 0.8
2013-Apr-16 Tue 10.42 10.47 10.26 ### 3,255,444 33,742,677 ### ### 0.0
2013-Apr-15 Mon 10.45 ### ### ### ### ### 0.0
2013-Apr-12 Fri 10.41 10.57 10.29 10.46 1,730,475 18,048,854 76.0 76.0 0.7
2013-Apr-11 Thu ### ### ### ### 953,283 0 85.3 85.3 0.0
2013-Apr-10 Wed ### ### 9.82 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 19.6 19.6 0.0
2013-Apr-08 Mon ### ### ### ### 796,042 0 29.2 29.2 0.0
2013-Apr-05 Fri ### ### ### ### 74.6 74.6 0.0
2013-Apr-04 Thu 10.26 10.27 ### ### ### ### 0.0
2013-Apr-03 Wed 10.28 10.41 ### 10.26 39.4 39.4 0.7
2013-Apr-02 Tue ### ### ### ### ### ### 0.0
2013-Mar-28 Thu ### 10.2 ### ### 72.2 72.2 0.0
2013-Mar-27 Wed ### ### ### ### 88.2 88.2 0.0
2013-Mar-26 Tue ### ### 9.86 ### 77.9 77.9 0.0
2013-Mar-25 Mon ### ### 9.88 ### 77.0 77.0 0.0
2013-Mar-22 Fri 9.79 ### 9.76 ### 912,484 4,452,921 ### ### 0.0
2013-Mar-21 Thu ### 10.2 ### ### ### ### 0.0
2013-Mar-20 Wed 9.88 10.23 9.8 ### ### ### 0.0
2013-Mar-19 Tue 10.29 ### ### ### 3,133,923 0 ### ### 0.0
2013-Mar-18 Mon 10.49 10.58 10.23 10.27 21.8 21.8 ###
2013-Mar-15 Fri ### ### 10.575 ### 1,917,871 10,140,742 ### ### 0.0
2013-Mar-14 Thu 10.58 10.76 10.48 ### ### ### 0.0
2013-Mar-13 Wed 10.41 ### ### ### ### ### 0.0
2013-Mar-12 Tue ### 10.52 ### 10.4 1,230,154 ### 81.1 81.1 0.7
2013-Mar-11 Mon 10.21 10.4 ### 10.26 671,682 3,492,746 71.4 71.4 0.7
2013-Mar-08 Fri ### 10.43 ### 10.21 2,013,881 10,502,389 ### ### ###
2013-Mar-07 Thu 10.5 10.71 10.23 10.23 1,359,221 14,231,043 ### ### ###
2013-Mar-06 Wed 10.4 ### ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### 10.25 81.7 81.7 0.7
2013-Mar-04 Mon ### ### 9.89 ### 1,313,776 6,496,622 90.1 90.1 0.0
2013-Mar-01 Fri ### ### ### ### 29.7 29.7 0.0
2013-Feb-28 Thu 9.89 ### 9.89 ### 1,409,942 ### 82.0 82.0 0.0
2013-Feb-27 Wed 9.88 ### 9.79 ### 71.5 71.5 0.0
2013-Feb-26 Tue ### ### 9.85 ### ### ### 0.0
2013-Feb-25 Mon ### ### 9.87 ### 1,680,284 ### ### ### 0.0
2013-Feb-22 Fri ### ### 9.79 ### 65.5 65.5 0.0
2013-Feb-21 Thu 9.48 ### ### ### 4,797,954 0 ### ### 0.0
2013-Feb-20 Wed ### 9.54 ### 9.47 ### ### ###
2013-Feb-19 Tue ### 8.78 8.53 8.77 ### ### ###
2013-Feb-18 Mon 8.7 8.75 ### ### 1,397,641 6,114,679 33.1 33.1 0.0
2013-Feb-15 Fri 8.7 8.77 ### 8.7 ### ### ###
2013-Feb-14 Thu 8.7 8.79 ### 8.73 705,541 3,100,852 71.0 71.0 ###
2013-Feb-13 Wed 8.71 8.79 8.7 8.75 546,156 ### ### ### 0.6
2013-Feb-12 Tue ### 8.75 ### 8.72 ### ### 0.6
2013-Feb-11 Mon ### 8.74 ### ### 1,480,122 ### 72.9 72.9 0.0
2013-Feb-08 Fri ### ### 8.5 ### 1,054,780 ### ### ### 0.0
2013-Feb-07 Thu 8.55 ### 8.54 ### 1,565,855 ### 74.0 74.0 0.0
2013-Feb-06 Wed 8.53 8.74 8.48 8.58 1,944,747 16,744,271 72.4 72.4 0.6
2013-Feb-05 Tue 8.47 8.57 ### 8.51 76.8 76.8 0.6
2013-Feb-04 Mon 8.5 ### 8.4 8.57 2,129,325 ### ### ### 0.6
2013-Feb-01 Fri ### ### ### 8.5 2,179,483 0 ### ### 0.6
2013-Jan-31 Thu ### 8.46 ### ### ### ### 0.0
2013-Jan-30 Wed 8 ### ### ### 83.3 83.3 0.0
2013-Jan-29 Tue ### 8 ### 8 ### ### ###
2013-Jan-25 Fri ### ### 7.82 ### ### ### 0.0
2013-Jan-24 Thu 7.7 ### ### 7.85 788,572 0 ### ### ###
2013-Jan-23 Wed 7.76 7.83 7.7 7.78 72.9 72.9 0.6
2013-Jan-22 Tue 7.86 ### ### 7.75 610,771 0 ### ### ###
2013-Jan-21 Mon 7.8 7.85 7.72 7.79 437,848 3,408,646 ### ### ###
2013-Jan-18 Fri ### 7.83 ### 7.78 ### ### 0.6
2013-Jan-17 Thu 7.58 ### 7.52 ### ### ### 0.0
2013-Jan-16 Wed 7.4 ### 7.4 7.47 684,982 ### 74.0 74.0 ###
2013-Jan-15 Tue 7.53 7.56 ### 7.4 ### ### 0.5
2013-Jan-14 Mon 7.72 7.78 7.51 7.53 13.6 13.6 0.5
2013-Jan-11 Fri 7.26 7.7 7.25 ### ### ### 0.0
2013-Jan-10 Thu 7.22 ### ### 7.26 ### ### 0.5
2013-Jan-09 Wed ### ### ### 7.22 813,656 0 ### ### 0.5
2013-Jan-08 Tue ### 7.375 7.25 7.25 1,575,370 ### ### ### 0.5
2013-Jan-07 Mon ### 7.47 ### ### 511,580 1,910,751 ### ### 0.0
2013-Jan-04 Fri ### ### 7.25 7.29 ### ### ###
2013-Jan-03 Thu ### ### 7.25 ### ### ### 0.0
2013-Jan-02 Wed ### ### ### 7.22 774,973 0 ### ### 0.5
2012-Dec-31 Mon ### ### 7 7 ### ### 0.5
2012-Dec-28 Fri ### ### ### ### 417,674 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 434,550 0 15.4 15.4 0.0
2012-Dec-24 Mon ### ### ### ### 258,444 0 72.0 72.0 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 7 ### ### ### 1,609,353 0 72.6 72.6 0.0
2012-Dec-19 Wed ### ### ### ### 72.1 72.1 0.0
2012-Dec-18 Tue 7 ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 1,103,170 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu 7 ### ### 7 1,403,440 0 ### ### 0.5
2012-Dec-12 Wed ### ### 6.86 ### 79.6 79.6 0.0
2012-Dec-11 Tue 6.75 6.88 6.74 6.86 853,951 ### ### ### 0.5
2012-Dec-10 Mon ### ### 6.76 6.77 ### ### ###
2012-Dec-07 Fri 6.54 ### 6.51 6.85 93.4 93.4 ###
2012-Dec-06 Thu ### ### 6.49 6.54 ### ### 0.5
2012-Dec-05 Wed ### 6.77 ### ### ### ### 0.0
2012-Dec-04 Tue 6.77 6.77 ### ### ### ### 0.0
2012-Dec-03 Mon 6.76 6.82 6.73 6.8 949,082 ### ### ### 0.5
2012-Nov-30 Fri 6.77 6.86 6.7 6.83 ### ### 0.5
2012-Nov-29 Thu 6.78 6.79 ### ### ### ### 0.0
2012-Nov-28 Wed 6.79 6.8 ### ### ### ### 0.0
2012-Nov-27 Tue 6.83 6.85 6.74 6.84 68.3 68.3 0.5
2012-Nov-26 Mon 6.76 6.82 6.73 6.82 ### ### 0.5
2012-Nov-23 Fri ### 6.71 ### 6.71 784,487 2,631,953 ### ### ###
2012-Nov-22 Thu ### 6.685 ### ### 72.8 72.8 0.0
2012-Nov-21 Wed ### ### 6.51 6.55 1,067,689 3,475,327 ### ### 0.5
2012-Nov-20 Tue 6.46 6.54 ### 6.54 642,051 ### ### ### 0.5
2012-Nov-19 Mon 6.41 6.48 ### 6.46 75.9 75.9 ###
2012-Nov-16 Fri ### ### ### ### 1,049,341 0 25.6 25.6 0.0
2012-Nov-15 Thu ### ### 6.26 ### 1,528,481 4,784,145 ### ### 0.0
2012-Nov-14 Wed 6.46 6.51 6.42 6.44 ### ### 0.5
2012-Nov-13 Tue ### 6.54 ### 6.41 1,755,020 ### 86.3 86.3 0.5
2012-Nov-12 Mon 6.4 6.45 ### ### 1,441,156 4,647,728 ### ### 0.0
2012-Nov-09 Fri 6.4 6.53 ### 6.42 2,592,449 8,464,345 68.0 68.0 0.5
2012-Nov-08 Thu ### ### ### ### 8.3 8.3 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 590,456 0 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 24.8 24.8 0.0
2012-Nov-02 Fri ### ### ### ### 1,012,677 0 72.6 72.6 0.0
2012-Nov-01 Thu ### ### 6.58 ### 1,135,043 ### 37.3 37.3 0.0
2012-Oct-31 Wed ### 6.75 ### ### 1,822,523 ### 68.7 68.7 0.0
2012-Oct-30 Tue 6.75 6.75 ### ### ### ### 0.0
2012-Oct-29 Mon 6.8 6.86 6.71 6.71 ### ### ###
2012-Oct-26 Fri 6.75 6.8 ### 6.75 ### ### 0.5
2012-Oct-25 Thu 6.8 6.86 ### 6.76 1,632,189 ### ### ### 0.5
2012-Oct-24 Wed 7 7 ### 6.86 14.0 14.0 0.5
2012-Oct-23 Tue ### ### ### ### 953,275 0 ### ### 0.0
2012-Oct-22 Mon 7 ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 803,148 0 77.0 77.0 0.0
2012-Oct-18 Thu ### ### ### ### 1,392,025 0 26.4 26.4 0.0
2012-Oct-17 Wed ### ### ### ### 1,525,658 0 71.5 71.5 0.0
2012-Oct-16 Tue 6.87 ### 6.86 ### ### ### 0.0
2012-Oct-15 Mon ### 7 6.86 6.86 1,155,922 ### ### ### 0.5
2012-Oct-12 Fri ### ### 6.88 ### ### ### 0.0
2012-Oct-11 Thu 6.8 ### 6.78 ### 1,513,187 ### ### ### 0.0
2012-Oct-10 Wed ### ### 6.85 6.85 ### ### ###
2012-Oct-09 Tue 6.85 ### 6.82 ### ### ### 0.0
2012-Oct-08 Mon 6.87 ### 6.82 ### ### ### 0.0
2012-Oct-05 Fri 6.78 6.86 6.78 6.82 551,142 3,758,788 68.8 68.8 0.5
2012-Oct-04 Thu 6.83 ### 6.74 6.78 22.8 22.8 0.5
2012-Oct-03 Wed ### ### 6.85 6.85 26.3 26.3 ###
2012-Oct-02 Tue 6.82 6.88 6.81 6.83 890,453 6,095,150 62.7 62.7 0.5
2012-Oct-01 Mon 6.82 ### 6.8 6.82 ### ### 0.5
2012-Sep-28 Fri ### ### 6.82 6.83 1,216,820 4,149,356 ### ### 0.5
2012-Sep-27 Thu 6.71 6.76 ### 6.73 ### ### ###
2012-Sep-26 Wed 6.73 6.73 ### 6.7 26.3 26.3 0.5
2012-Sep-25 Tue 6.7 6.75 ### 6.74 ### ### ###
2012-Sep-24 Mon 6.71 6.72 ### ### ### ### 0.0
2012-Sep-21 Fri ### ### ### 6.73 ### ### ###
2012-Sep-20 Thu ### 6.71 6.59 ### ### ### 0.0
2012-Sep-19 Wed 6.75 6.79 ### 6.76 1,082,645 3,675,579 ### ### 0.5
2012-Sep-18 Tue ### 6.79 ### 6.7 516,377 ### 76.8 76.8 0.5
2012-Sep-17 Mon 6.77 6.82 6.71 6.71 938,127 6,346,429 ### ### ###
2012-Sep-14 Fri 6.73 6.78 ### 6.78 ### ### 0.5
2012-Sep-13 Thu 6.57 ### 6.57 ### 1,387,080 4,556,557 79.5 79.5 0.0
2012-Sep-12 Wed ### ### 6.525 6.55 16.3 16.3 0.5
2012-Sep-11 Tue 6.7 6.75 ### ### ### ### 0.0
2012-Sep-10 Mon 6.75 6.79 6.72 6.72 ### ### 0.5
2012-Sep-07 Fri ### ### 6.7 6.7 11.1 11.1 0.5
2012-Sep-06 Thu 6.78 6.87 6.72 6.72 ### ### 0.5
2012-Sep-05 Wed ### ### ### 6.7 2,010,529 0 ### ### 0.5
2012-Sep-04 Tue ### ### ### ### ### ### 0.0
2012-Sep-03 Mon ### ### ### ### 933,474 0 26.6 26.6 0.0
2012-Aug-31 Fri ### ### ### ### 1,274,520 0 73.2 73.2 0.0
2012-Aug-30 Thu 7.2 7.2 ### ### 39.5 39.5 0.0
2012-Aug-29 Wed ### 7.29 ### 7.22 83.6 83.6 0.5
2012-Aug-28 Tue 7.27 7.27 ### ### 915,373 3,327,380 ### ### 0.0
2012-Aug-27 Mon ### 7.28 ### 7.21 1,011,044 ### 84.9 84.9 ###
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 2,635,477 0 68.4 68.4 0.0
2012-Aug-22 Wed ### ### ### ### 4,316,457 0 77.7 77.7 0.0
2012-Aug-21 Tue ### 6.74 ### 6.7 69.3 69.3 0.5
2012-Aug-20 Mon ### 6.73 ### ### 836,988 ### ### ### 0.0
2012-Aug-17 Fri 6.73 6.745 ### ### ### ### 0.0
2012-Aug-16 Thu ### ### 6.57 ### 1,562,255 ### ### ### 0.0
2012-Aug-15 Wed 6.42 6.58 6.41 6.46 1,378,877 ### ### ### ###
2012-Aug-14 Tue ### 6.42 6.26 ### 27.6 27.6 0.0
2012-Aug-13 Mon 6.24 6.5 6.23 6.26 75.5 75.5 0.4
2012-Aug-10 Fri ### 6.21 ### ### 763,276 2,369,971 ### ### 0.0
2012-Aug-09 Thu 6 ### ### ### 1,622,572 0 ### ### 0.0
2012-Aug-08 Wed 6 ### ### ### 2,027,027 0 24.2 24.2 0.0
2012-Aug-07 Tue ### ### ### ### 682,080 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 1,550,520 0 16.7 16.7 0.0
2012-Aug-03 Fri ### ### 5.88 ### 27.2 27.2 0.0
2012-Aug-02 Thu ### ### ### ### 1,409,523 0 ### ### 0.0
2012-Aug-01 Wed ### 6.23 ### ### 889,753 2,771,580 84.7 84.7 0.0
2012-Jul-30 Mon 6.2 6.23 ### ### ### ### 0.0
2012-Jul-27 Fri ### 6.2 ### ### ### ### 0.0
2012-Jul-26 Thu 6 ### ### ### 1,258,223 0 81.2 81.2 0.0
2012-Jul-25 Wed 5.89 ### 5.87 6 996,327 ### ### ### 0.4
2012-Jul-24 Tue ### ### ### 6 21.1 21.1 0.4
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 6.23 ### ### ### 866,086 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### 6.26 23.3 23.3 0.4
2012-Jul-18 Wed ### ### ### ### 818,752 0 88.4 88.4 0.0
2012-Jul-17 Tue ### ### ### ### 978,642 0 73.1 73.1 0.0
2012-Jul-13 Fri ### ### 5.875 ### ### ### 0.0
2012-Jul-12 Thu 5.88 ### 5.88 ### 817,473 2,403,370 86.7 86.7 0.0
2012-Jul-11 Wed 6.2 6.23 ### 6 1,326,447 4,131,882 11.2 11.2 0.4
2012-Jul-10 Tue ### ### ### 6.25 ### ### ###
2012-Jul-09 Mon ### 6.42 ### ### ### ### 0.0
2012-Jul-06 Fri ### ### 6.29 ### ### ### 0.0
2012-Jul-05 Thu ### 6.43 ### ### ### ### 0.0
2012-Jul-04 Wed 6.4 6.42 ### ### 19.5 19.5 0.0
2012-Jul-03 Tue 6.51 6.51 6.28 ### 931,679 5,958,087 ### ### 0.0
2012-Jul-02 Mon 6.4 6.56 ### 6.53 ### ### ###
2012-Jun-29 Fri 6.28 6.425 6.23 ### 948,074 ### 62.6 62.6 0.0
2012-Jun-28 Thu ### 6.4 ### ### 527,643 1,688,457 ### ### 0.0
2012-Jun-27 Wed 6.24 ### ### ### ### ### 0.0
2012-Jun-26 Tue 6.25 6.28 6.21 6.23 33.6 33.6 0.4
2012-Jun-25 Mon 6.25 ### ### 6.23 1,427,487 0 ### ### 0.4
2012-Jun-22 Fri ### 6.42 ### 6.25 1,032,588 ### ### ### ###
2012-Jun-21 Thu 6.51 6.54 ### 6.41 25.8 25.8 0.5
2012-Jun-20 Wed 6.56 ### 6.51 ### 1,788,986 5,823,149 ### ### 0.0
2012-Jun-19 Tue 6.5 ### 6.5 6.57 81.7 81.7 ###
2012-Jun-18 Mon ### ### 6.46 ### ### ### 0.0
2012-Jun-15 Fri 6.45 6.59 6.43 6.52 ### ### 0.5
2012-Jun-14 Thu 6.58 ### 6.43 6.47 21.0 21.0 0.5
2012-Jun-13 Wed 6.57 ### ### 6.5 28.1 28.1 0.5
2012-Jun-12 Tue 6.52 6.7 6.52 ### 1,654,057 ### 88.6 88.6 0.0
2012-Jun-08 Fri 6.59 ### 6.47 6.47 ### ### 0.5
2012-Jun-07 Thu ### 6.73 ### ### 1,613,040 5,427,879 ### ### 0.0
2012-Jun-06 Wed 6.73 6.73 6.49 6.53 1,053,526 ### ### ### ###
2012-Jun-05 Tue 6.5 ### 6.43 ### 1,130,623 3,634,952 83.0 83.0 0.0
2012-Jun-04 Mon 6.5 6.53 ### ### 1,020,859 ### ### ### 0.0
2012-Jun-01 Fri 6.81 6.88 ### 6.72 990,581 ### ### ### 0.5
2012-May-31 Thu 6.7 6.88 ### 6.85 79.3 79.3 ###
2012-May-30 Wed 6.7 6.76 ### 6.7 1,274,521 4,307,880 71.0 71.0 0.5
2012-May-29 Tue 6.4 6.74 ### ### ### ### 0.0
2012-May-28 Mon ### 6.43 ### 6.43 ### ### ###
2012-May-25 Fri ### 6.45 6.28 ### 616,886 3,926,479 25.9 25.9 0.0
2012-May-24 Thu 6.56 6.56 ### 6.4 683,425 ### 17.0 17.0 0.5
2012-May-23 Wed ### 6.7 ### 6.4 ### ### 0.5
2012-May-22 Tue 6.42 ### 6.42 ### 1,264,277 4,058,329 ### ### 0.0
2012-May-21 Mon 6.42 6.46 ### 6.43 941,279 ### 73.1 73.1 ###
2012-May-18 Fri 6.42 6.5 ### ### 38.7 38.7 0.0
2012-May-17 Thu ### ### 6.51 6.56 1,595,555 ### ### ### 0.5
2012-May-16 Wed 6.86 6.86 6.51 6.51 13.6 13.6 ###
2012-May-15 Tue 6.8 6.88 6.72 6.84 ### ### 0.5
2012-May-14 Mon 6.87 6.89 6.77 6.84 ### ### 0.5
2012-May-11 Fri 6.74 6.84 6.7 6.81 ### ### ###
2012-May-10 Thu 6.81 ### ### ### 11.5 11.5 0.0
2012-May-09 Wed ### ### 6.81 6.83 1,836,986 ### 23.4 23.4 0.5
2012-May-08 Tue ### 7.2 ### ### ### ### 0.0
2012-May-07 Mon ### 7.2 ### ### 3,619,674 13,030,826 ### ### 0.0
2012-May-04 Fri 7.26 7.28 ### ### 1,053,957 ### ### ### 0.0
2012-May-03 Thu ### 7.4 ### ### 3,111,751 11,513,478 ### ### 0.0
2012-May-02 Wed 7.48 7.55 ### 7.4 24.0 24.0 0.5
2012-May-01 Tue 7.2 7.48 ### 7.48 4,214,441 ### ### ### 0.5
2012-Apr-30 Mon ### ### 7 ### 86.6 86.6 0.0
2012-Apr-27 Fri ### 7 ### ### 2,239,475 ### ### ### 0.0
2012-Apr-26 Thu ### 7 ### ### ### ### 0.0
2012-Apr-24 Tue 6.82 6.985 6.82 ### ### ### 0.0
2012-Apr-23 Mon 6.88 ### 6.87 6.88 534,752 1,836,873 ### ### ###
2012-Apr-20 Fri ### ### 6.87 ### 651,442 ### 25.1 25.1 0.0
2012-Apr-19 Thu ### ### 6.88 ### 1,092,623 3,758,623 70.6 70.6 0.0
2012-Apr-18 Wed ### ### ### ### 25.6 25.6 0.0
2012-Apr-17 Tue ### ### 6.82 6.87 34.2 34.2 ###
2012-Apr-16 Mon 6.77 ### 6.77 6.82 79.6 79.6 0.5
2012-Apr-13 Fri ### ### 6.85 6.85 879,853 ### 16.5 16.5 ###
2012-Apr-12 Thu 6.71 6.87 6.71 6.79 1,192,627 ### ### ### 0.5
2012-Apr-11 Wed 6.75 6.87 ### 6.7 1,359,153 ### 29.3 29.3 0.5
2012-Apr-10 Tue 6.76 ### 6.73 ### 1,404,082 ### 90.4 90.4 0.0
2012-Apr-05 Thu ### ### ### ### 71.4 71.4 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 7.2 7.24 ### ### ### ### 0.0
2012-Apr-02 Mon ### ### 7 ### 85.7 85.7 0.0
2012-Mar-30 Fri 7 ### ### ### 71.4 71.4 0.0
2012-Mar-29 Thu ### ### ### 7 1,055,147 0 75.7 75.7 0.5
2012-Mar-28 Wed ### ### ### ### 22.5 22.5 0.0
2012-Mar-27 Tue ### ### 6.86 7 82.2 82.2 0.5
2012-Mar-26 Mon 6.77 6.84 6.76 6.81 898,620 ### 75.5 75.5 ###
2012-Mar-23 Fri 6.72 ### 6.7 6.85 ### ### ###
2012-Mar-22 Thu 6.79 6.89 6.72 6.77 705,721 ### 29.2 29.2 ###
2012-Mar-21 Wed 6.87 ### 6.82 6.89 1,334,524 4,550,726 ### ### 0.5
2012-Mar-20 Tue ### 6.955 6.87 ### 2,054,323 ### ### ### 0.0
2012-Mar-19 Mon 7 ### ### ### 25.6 25.6 0.0
2012-Mar-16 Fri ### ### ### ### 20.1 20.1 0.0
2012-Mar-15 Thu ### ### ### ### 1,485,150 0 ### ### 0.0
2012-Mar-14 Wed 6.8 ### 6.75 ### 91.2 91.2 0.0
2012-Mar-13 Tue ### ### ### ### 67.0 67.0 0.0
2012-Mar-12 Mon 6.41 ### 6.41 6.58 1,085,647 ### ### ### 0.5
2012-Mar-09 Fri 6.4 6.53 6.4 6.46 1,867,129 12,070,988 75.6 75.6 ###
2012-Mar-08 Thu 6.47 6.53 ### 6.4 1,717,853 ### ### ### 0.5
2012-Mar-07 Wed 6.47 ### 6.44 6.51 ### ### ###
2012-Mar-06 Tue ### ### 6.5 6.53 1,139,728 ### 34.3 34.3 ###
2012-Mar-05 Mon ### ### 6.55 ### 1,143,328 ### ### ### 0.0
2012-Mar-02 Fri 6.72 6.8 ### ### ### ### 0.0
2012-Mar-01 Thu 6.71 6.76 ### ### 1,652,240 5,584,571 24.8 24.8 0.0
2012-Feb-29 Wed 6.7 6.84 ### 6.77 2,222,357 ### ### ### ###
2012-Feb-28 Tue 6.59 6.7 6.51 ### 1,071,073 ### ### ### 0.0
2012-Feb-27 Mon ### ### 6.55 ### 773,458 2,533,074 34.5 34.5 0.0
2012-Feb-24 Fri ### 6.71 ### ### 4,478,929 ### ### ### 0.0
2012-Feb-23 Thu ### 6.42 ### ### 76.0 76.0 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue 5.59 5.76 5.58 5.7 682,584 3,870,251 ### ### 0.4
2012-Feb-20 Mon 5.78 5.79 5.59 ### 12.0 12.0 0.0
2012-Feb-17 Fri 5.55 ### 5.53 ### 1,809,784 5,004,052 81.6 81.6 0.0
2012-Feb-16 Thu 5.48 ### 5.43 5.54 2,538,375 6,891,688 ### ### 0.4
2012-Feb-15 Wed 5.42 5.48 ### 5.45 975,188 ### ### ### ###
2012-Feb-14 Tue 5.49 5.53 5.42 5.45 32.0 32.0 ###
2012-Feb-13 Mon 5.51 5.55 5.49 5.5 27.5 27.5 0.4
2012-Feb-10 Fri 5.49 5.53 5.49 5.5 74.3 74.3 0.4
2012-Feb-09 Thu 5.47 5.54 5.45 5.53 1,726,427 ### ### ### ###
2012-Feb-08 Wed ### 5.45 ### 5.45 1,713,647 4,669,688 79.0 79.0 ###
2012-Feb-07 Tue 5.44 5.45 ### ### ### ### 0.0
2012-Feb-06 Mon 5.29 5.43 5.26 5.41 86.9 86.9 ###
2012-Feb-03 Fri ### 5.26 ### 5.2 76.7 76.7 ###
2012-Feb-02 Thu ### ### ### ### 8.1 8.1 0.0
2012-Feb-01 Wed 5.26 5.29 5.175 5.24 1,013,787 5,304,640 ### ### 0.4
2012-Jan-31 Tue ### ### 5.25 5.26 1,003,341 2,633,770 ### ### 0.4
2012-Jan-30 Mon 5.4 5.4 5.25 5.28 415,529 ### ### ### 0.4
2012-Jan-27 Fri 5.26 ### 5.24 ### ### ### 0.0
2012-Jan-25 Wed ### 5.41 ### ### 23.1 23.1 0.0
2012-Jan-24 Tue 5.47 5.52 5.26 5.29 930,578 ### ### ### 0.4
2012-Jan-23 Mon 5.5 5.57 5.48 5.49 ### ### 0.4
2012-Jan-20 Fri 5.55 5.57 5.47 5.5 21.4 21.4 0.4
2012-Jan-19 Thu 5.58 ### 5.48 5.49 1,349,982 3,698,950 22.5 22.5 0.4
2012-Jan-18 Wed 5.54 ### 5.54 5.58 2,765,570 7,660,628 75.5 75.5 0.4
2012-Jan-17 Tue 5.44 5.58 5.42 5.52 2,298,745 ### 72.5 72.5 0.4
2012-Jan-16 Mon 5.53 5.58 ### 5.45 895,973 ### 21.0 21.0 ###
2012-Jan-13 Fri ### 5.7 5.56 ### 1,457,979 8,208,421 ### ### 0.0
2012-Jan-12 Thu 5.72 5.73 ### ### 20.8 20.8 0.0
2012-Jan-11 Wed 5.74 5.785 ### 5.72 956,970 ### 23.4 23.4 0.4
2012-Jan-10 Tue ### 5.74 ### ### 737,979 ### 22.0 22.0 0.0
2012-Jan-09 Mon 5.71 5.76 ### ### 34.1 34.1 0.0
2012-Jan-06 Fri 5.7 5.85 ### 5.73 941,887 ### 78.8 78.8 ###
2012-Jan-05 Thu ### 5.81 ### 5.75 741,850 2,155,074 ### ### ###
2012-Jan-04 Wed 5.79 ### 5.75 5.86 73.4 73.4 0.4
2012-Jan-03 Tue 5.72 5.85 ### 5.75 277,426 811,471 ### ### ###
2011-Dec-30 Fri ### 5.72 ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed 5.85 5.85 ### 5.72 ### ### 0.4
2011-Dec-23 Fri 5.71 5.85 ### 5.8 81.4 81.4 0.4
2011-Dec-22 Thu 5.73 5.78 ### ### 1,041,449 3,009,787 28.1 28.1 0.0
2011-Dec-21 Wed 5.72 5.82 5.7 5.8 77.9 77.9 0.4
2011-Dec-20 Tue 5.8 ### ### ### 14.7 14.7 0.0
2011-Dec-19 Mon ### ### 5.71 5.77 2,551,071 ### ### ### 0.4
2011-Dec-16 Fri 6.22 6.22 ### ### ### ### 0.0
2011-Dec-15 Thu ### 6.25 ### 6.23 ### ### 0.4
2011-Dec-14 Wed ### 6.22 ### 6.2 1,069,374 3,325,753 76.5 76.5 0.4
2011-Dec-13 Tue ### 6.22 ### ### 981,171 3,051,441 32.7 32.7 0.0
2011-Dec-12 Mon ### 6.22 ### ### 84.4 84.4 0.0
2011-Dec-09 Fri ### ### ### ### 436,655 0 ### ### 0.0
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 905,351 0 ### ### 0.0
2011-Dec-06 Tue 6.2 6.2 ### ### ### ### 0.0
2011-Dec-05 Mon ### 6.25 ### 6.21 784,944 2,452,950 ### ### ###
2011-Dec-02 Fri ### ### ### ### 549,750 0 78.0 78.0 0.0
2011-Dec-01 Thu ### ### 5.83 ### 1,441,477 ### ### ### 0.0
2011-Nov-30 Wed 5.71 5.81 ### 5.73 782,382 ### ### ### ###
2011-Nov-29 Tue ### 5.78 ### ### 31.4 31.4 0.0
2011-Nov-28 Mon 5.7 5.8 ### 5.72 662,240 ### 67.8 67.8 0.4
2011-Nov-25 Fri 5.71 5.76 ### ### 1,158,089 ### ### ### 0.0
2011-Nov-24 Thu 5.8 5.83 5.71 5.78 949,950 ### ### ### 0.4
2011-Nov-23 Wed 5.85 ### ### 5.84 980,150 0 ### ### 0.4
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 969,043 0 ### ### 0.0
2011-Nov-17 Thu 6.26 6.26 ### ### ### ### 0.0
2011-Nov-16 Wed ### 6.43 ### 6.25 85.9 85.9 ###
2011-Nov-15 Tue 6.21 6.27 ### 6.2 31.3 31.3 0.4
2011-Nov-14 Mon ### ### ### 6.27 ### ### 0.4
2011-Nov-11 Fri ### ### ### ### 20.7 20.7 0.0
2011-Nov-10 Thu 5.71 ### ### ### 963,585 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### 1,026,143 0 ### ### 0.0
2011-Nov-08 Tue 5.88 ### 5.85 ### ### ### 0.0
2011-Nov-07 Mon 5.87 ### 5.82 5.88 ### ### 0.4
2011-Nov-04 Fri ### ### 5.89 ### ### ### 0.0
2011-Nov-03 Thu ### ### 5.8 5.86 ### ### 0.4
2011-Nov-02 Wed 5.81 ### ### ### 736,450 0 ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 714,625 0 ### ### 0.0
2011-Oct-31 Mon 6.22 6.25 ### 6.22 734,226 2,294,456 76.9 76.9 0.4
2011-Oct-28 Fri 6.25 ### ### 6.26 74.0 74.0 0.4
2011-Oct-27 Thu ### 6.28 ### 6.27 86.1 86.1 0.4
2011-Oct-26 Wed 5.71 ### 5.7 ### 1,679,423 4,786,355 ### ### 0.0
2011-Oct-25 Tue ### 6 5.8 5.81 20.0 20.0 ###
2011-Oct-24 Mon ### ### 5.84 ### ### ### 0.0
2011-Oct-21 Fri 5.74 ### 5.71 5.83 2,132,642 ### ### ### ###
2011-Oct-20 Thu 5.44 5.48 5.4 5.46 1,939,674 10,551,826 81.7 81.7 ###
2011-Oct-19 Wed ### ### 5.53 5.55 ### ### ###
2011-Oct-18 Tue ### ### 5.57 5.57 1,087,622 3,029,027 29.7 29.7 0.4
2011-Oct-17 Mon ### ### ### ### 589,941 0 24.1 24.1 0.0
2011-Oct-14 Fri 5.54 ### 5.48 5.56 675,147 ### 73.5 73.5 0.4
2011-Oct-13 Thu 5.58 ### 5.44 ### 5,495,945 14,948,970 74.3 74.3 0.0
2011-Oct-12 Wed 5.56 ### 5.52 5.53 29.2 29.2 ###
2011-Oct-11 Tue 5.57 5.7 5.57 ### 3,527,159 19,875,540 70.2 70.2 0.0
2011-Oct-10 Mon 5.53 ### 5.53 5.58 ### ### 0.4
2011-Oct-07 Fri 5.45 ### 5.42 5.52 2,938,655 7,963,755 63.7 63.7 0.4
2011-Oct-06 Thu ### 5.57 5.26 5.54 75.4 75.4 0.4
2011-Oct-05 Wed ### 5.23 ### 5.22 81.0 81.0 0.4
2011-Oct-04 Tue ### ### ### ### 75.3 75.3 0.0
2011-Oct-03 Mon 5.2 5.24 ### ### 1,849,886 ### ### ### 0.0
2011-Sep-30 Fri 5.23 ### 5.23 ### 1,447,572 ### 81.1 81.1 0.0
2011-Sep-29 Thu ### ### ### 5.27 940,856 0 83.3 83.3 ###
2011-Sep-28 Wed ### ### ### ### 2,484,278 0 ### ### 0.0
2011-Sep-27 Tue ### 5.27 ### 5.22 ### ### 0.4
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 87.9 87.9 0.0
2011-Sep-21 Wed ### ### ### ### 33.7 33.7 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 1,064,642 0 27.8 27.8 0.0
2011-Sep-16 Fri ### 5.26 ### 5.26 2,491,784 ### ### ### 0.4
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 2,511,259 0 19.8 19.8 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### 5 ### 2,038,670 5,096,675 ### ### 0.0
2011-Sep-09 Fri ### 5.23 ### 5.2 67.0 67.0 ###
2011-Sep-08 Thu ### ### ### ### ### ### 0.0
2011-Sep-07 Wed ### ### ### ### 82.4 82.4 0.0
2011-Sep-06 Tue ### ### ### ### 1,422,241 0 ### ### 0.0
2011-Sep-05 Mon ### ### ### 5.22 ### ### 0.4
2011-Sep-02 Fri 5.5 5.51 ### ### 17.8 17.8 0.0
2011-Sep-01 Thu 5.71 5.76 ### ### ### ### 0.0
2011-Aug-31 Wed 5.58 ### 5.56 ### 2,231,387 6,203,255 69.0 69.0 0.0
2011-Aug-30 Tue 5.5 ### 5.47 5.55 ### ### ###
2011-Aug-29 Mon ### 5.49 ### ### ### ### 0.0
2011-Aug-26 Fri 5.28 ### 5.25 5.29 2,106,575 5,529,759 ### ### 0.4
2011-Aug-25 Thu ### ### 5.21 5.29 4,607,148 12,001,620 33.6 33.6 0.4
2011-Aug-24 Wed 5.51 5.56 5.26 ### 15.5 15.5 0.0
2011-Aug-23 Tue ### 5.75 ### 5.48 ### ### ###
2011-Aug-22 Mon 5.79 5.85 5.57 5.57 2,196,951 ### ### ### 0.4
2011-Aug-19 Fri 5.83 ### 5.7 5.72 27.9 27.9 0.4
2011-Aug-18 Thu ### 6.26 ### ### 2,012,123 6,297,944 ### ### 0.0
2011-Aug-17 Wed ### 6.2 ### ### 2,606,620 8,080,522 24.7 24.7 0.0
2011-Aug-16 Tue ### ### ### ### 2,108,275 0 ### ### 0.0
2011-Aug-15 Mon ### ### ### ### 1,050,542 0 ### ### 0.0
2011-Aug-12 Fri 5.79 ### 5.77 5.89 77.3 77.3 ###
2011-Aug-11 Thu 5.77 ### ### 5.79 6,217,584 0 55.2 55.2 ###
2011-Aug-10 Wed 5.85 ### 5.8 5.83 ### ### ###
2011-Aug-09 Tue ### 5.74 ### 5.72 77.5 77.5 0.4
2011-Aug-08 Mon 5.71 5.75 5.57 ### ### ### 0.0
2011-Aug-05 Fri ### ### 5.53 ### 79.5 79.5 0.0
2011-Aug-04 Thu 6.4 6.44 6.25 6.25 26.5 26.5 ###
2011-Aug-03 Wed 6.4 6.52 ### 6.41 2,466,874 ### 77.6 77.6 0.5
2011-Aug-02 Tue 6.57 ### 6.56 6.58 ### ### 0.5
2011-Aug-01 Mon ### 6.7 6.59 6.7 1,432,749 ### 65.7 65.7 0.5
2011-Jul-29 Fri ### ### ### ### 1,172,523 0 78.8 78.8 0.0
2011-Jul-28 Thu ### 6.72 ### ### 3,916,086 13,158,048 ### ### 0.0
2011-Jul-27 Wed ### ### ### 6.82 4,490,650 0 86.9 86.9 0.5
2011-Jul-26 Tue ### ### ### ### 64.2 64.2 0.0
2011-Jul-25 Mon ### ### 6.54 ### ### ### 0.0
2011-Jul-22 Fri 6.5 ### 6.49 ### 75.9 75.9 0.0
2011-Jul-21 Thu 6.42 6.47 6.4 6.46 ### ### ###
2011-Jul-20 Wed 6.41 6.43 6.27 ### 1,361,545 ### ### ### 0.0
2011-Jul-19 Tue 6.43 6.46 ### ### 2,155,323 ### ### ### 0.0
2011-Jul-18 Mon ### 6.46 ### 6.44 ### ### 0.5
2011-Jul-15 Fri 6.45 6.48 ### 6.42 ### ### 0.5
2011-Jul-14 Thu 6.55 6.55 ### 6.46 26.2 26.2 ###
2011-Jul-13 Wed 6.45 ### ### 6.56 ### ### 0.5
2011-Jul-12 Tue 6.44 6.48 6.43 6.45 ### ### ###
2011-Jul-11 Mon 6.5 6.59 6.5 6.54 1,842,383 ### 81.1 81.1 0.5
2011-Jul-08 Fri 6.51 ### 6.46 ### 3,000,347 9,691,120 ### ### 0.0
2011-Jul-07 Thu ### 6.51 ### 6.47 76.2 76.2 0.5
2011-Jul-06 Wed ### 6.5 ### 6.45 ### ### ###
2011-Jul-05 Tue 6.41 6.47 ### 6.4 ### ### 0.5
2011-Jul-04 Mon 6.53 6.54 6.4 6.42 18.7 18.7 0.5
2011-Jul-01 Fri 6.5 6.54 6.4 6.43 1,197,027 ### 21.4 21.4 ###
2011-Jun-30 Thu 6.25 6.49 6.22 6.44 3,336,057 21,200,642 80.3 80.3 0.5
2011-Jun-29 Wed 6.22 6.25 ### ### 27.9 27.9 0.0
2011-Jun-28 Tue 6.2 6.26 ### ### 32.4 32.4 0.0
2011-Jun-27 Mon ### 6.22 ### 6.21 1,138,745 ### 84.4 84.4 ###
2011-Jun-24 Fri 6.41 6.44 6.27 6.28 16.5 16.5 0.4
2011-Jun-23 Thu 6.48 6.51 ### ### 1,148,741 3,739,151 24.1 24.1 0.0
2011-Jun-22 Wed 6.55 6.59 6.52 6.55 735,943 ### 67.9 67.9 0.5
2011-Jun-21 Tue 6.59 6.59 6.45 6.5 1,404,326 ### ### ### 0.5
2011-Jun-20 Mon 6.52 6.55 6.44 6.46 44.9 44.9 ###
2011-Jun-17 Fri 6.45 6.49 ### 6.42 ### ### 0.5
2011-Jun-16 Thu ### ### 6.46 6.49 ### ### ###
2011-Jun-15 Wed ### 6.78 ### 6.7 2,153,887 7,301,676 ### ### 0.5
2011-Jun-14 Tue ### 6.7 ### ### 32.4 32.4 0.0
2011-Jun-10 Fri 6.7 6.73 ### 6.7 817,884 2,752,179 73.9 73.9 0.5
2011-Jun-09 Thu ### 6.78 ### ### ### ### 0.0
2011-Jun-08 Wed ### 6.75 ### ### 79.4 79.4 0.0
2011-Jun-07 Tue ### 6.73 ### ### 75.7 75.7 0.0
2011-Jun-06 Mon ### 6.72 ### ### 1,445,649 4,857,380 ### ### 0.0
2011-Jun-03 Fri 6.72 6.79 ### 6.71 1,362,085 4,624,278 ### ### ###
2011-Jun-02 Thu 6.8 6.87 6.7 6.71 26.7 26.7 ###
2011-Jun-01 Wed 6.81 6.87 6.74 6.8 718,758 4,891,148 34.9 34.9 0.5
2011-May-31 Tue 6.81 6.89 6.77 6.8 25.6 25.6 0.5
2011-May-30 Mon 6.8 6.82 6.73 6.75 28.9 28.9 0.5
2011-May-27 Fri ### 6.81 ### 6.8 82.2 82.2 0.5
2011-May-26 Thu ### 6.74 ### 6.7 65.7 65.7 0.5
2011-May-25 Wed 6.76 6.82 ### 6.7 2,516,481 ### ### ### 0.5
2011-May-24 Tue 6.82 6.87 6.75 6.83 73.5 73.5 0.5
2011-May-23 Mon 6.88 6.88 6.81 6.84 ### ### 0.5
2011-May-20 Fri ### ### ### 7 636,426 0 72.1 72.1 0.5
2011-May-19 Thu 7 7 ### ### 28.4 28.4 0.0
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue ### ### 6.89 ### 2,038,371 7,022,188 ### ### 0.0
2011-May-16 Mon ### ### ### ### 1,416,475 0 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 1,665,756 0 79.5 79.5 0.0
2011-May-12 Thu ### ### ### ### 3,227,673 0 76.0 76.0 0.0
2011-May-11 Wed ### ### ### ### 76.8 76.8 0.0
2011-May-10 Tue 7 ### ### 7 ### ### 0.5
2011-May-09 Mon 7 ### ### ### 1,485,083 0 ### ### 0.0
2011-May-06 Fri 6.89 ### 6.83 ### 2,113,947 7,219,129 ### ### 0.0
2011-May-05 Thu ### ### ### ### 2,115,057 0 ### ### 0.0
2011-May-04 Wed ### ### ### ### 2,696,849 0 ### ### 0.0
2011-May-03 Tue 6.73 ### ### ### 1,033,652 0 ### ### 0.0
2011-May-02 Mon ### ### 6.78 ### 46.8 46.8 0.0
2011-Apr-29 Fri ### ### ### ### ### ### 0.0
2011-Apr-28 Thu ### ### ### ### 1,395,075 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 87.8 87.8 0.0
2011-Apr-21 Thu 6.85 ### 6.81 ### ### ### 0.0
2011-Apr-20 Wed 6.75 6.77 ### 6.76 1,902,740 6,440,774 ### ### 0.5
2011-Apr-19 Tue 6.75 6.79 6.71 6.75 1,442,355 ### 80.7 80.7 0.5
2011-Apr-18 Mon 6.71 6.89 6.7 6.87 1,167,379 7,932,340 90.3 90.3 ###
2011-Apr-15 Fri 6.78 6.8 6.73 6.78 2,287,656 ### ### ### 0.5
2011-Apr-14 Thu 6.73 6.82 ### 6.8 1,772,024 ### ### ### 0.5
2011-Apr-13 Wed ### 6.7 ### ### 2,306,770 7,727,679 ### ### 0.0
2011-Apr-12 Tue ### 6.7 ### ### 83.2 83.2 0.0
2011-Apr-11 Mon ### 6.7 ### ### ### ### 0.0
2011-Apr-08 Fri 6.57 6.71 6.57 ### 78.9 78.9 0.0
2011-Apr-07 Thu 6.78 6.78 6.59 ### 20.1 20.1 0.0
2011-Apr-06 Wed 6.78 6.81 ### 6.75 29.2 29.2 0.5
2011-Apr-05 Tue 6.74 6.82 ### 6.8 1,677,843 5,721,444 ### ### 0.5
2011-Apr-04 Mon 6.75 6.75 ### 6.74 31.6 31.6 ###
2011-Apr-01 Fri 6.76 6.76 ### ### 3,095,221 10,461,846 22.7 22.7 0.0
2011-Mar-31 Thu ### 6.8 ### 6.76 77.5 77.5 0.5
2011-Mar-30 Wed 6.53 ### 6.48 ### 84.4 84.4 0.0
2011-Mar-29 Tue 6.4 6.53 ### 6.53 1,232,725 4,024,847 ### ### ###
2011-Mar-28 Mon ### 6.41 ### ### 73.9 73.9 0.0
2011-Mar-25 Fri ### 6.42 ### ### ### ### 0.0
2011-Mar-24 Thu 6.25 ### 6.22 6.27 ### ### 0.4
2011-Mar-23 Wed 6.21 6.29 ### ### 1,375,720 ### ### ### 0.0
2011-Mar-22 Tue 6.27 ### 6.22 6.23 1,311,673 ### 32.6 32.6 0.4
2011-Mar-21 Mon 6.25 6.29 ### ### 22.9 22.9 0.0
2011-Mar-18 Fri 6.25 ### 6.21 6.29 1,293,946 ### ### ### ###
2011-Mar-17 Thu 6.4 6.46 ### 6.23 4,091,844 13,216,656 ### ### 0.4
2011-Mar-16 Wed ### 6.46 ### 6.4 2,957,679 ### ### ### 0.5
2011-Mar-15 Tue 6.24 6.24 ### ### ### ### 0.0
2011-Mar-14 Mon ### 6.23 ### 6.2 ### ### 0.4
2011-Mar-11 Fri 6.23 ### ### 6.25 71.4 71.4 ###
2011-Mar-10 Thu ### 6.44 6.24 ### ### ### 0.0
2011-Mar-09 Wed 6.5 6.51 6.4 6.44 39.3 39.3 0.5
2011-Mar-08 Tue ### 6.52 ### 6.48 81.5 81.5 0.5
2011-Mar-07 Mon 6.55 ### 6.43 6.46 ### ### ###
2011-Mar-04 Fri ### ### 6.58 ### 748,223 2,461,653 29.9 29.9 0.0
2011-Mar-03 Thu 6.41 ### 6.41 6.54 82.1 82.1 0.5
2011-Mar-02 Wed 6.45 6.53 ### 6.45 2,185,659 7,136,176 69.2 69.2 ###
2011-Mar-01 Tue 6.55 6.55 6.46 6.46 2,479,186 ### ### ### ###
2011-Feb-28 Mon 6.56 ### 6.48 6.54 36.7 36.7 0.5
2011-Feb-25 Fri 6.51 ### 6.42 6.51 61.4 61.4 ###
2011-Feb-24 Thu ### 6.4 6.25 ### 37.5 37.5 0.0
2011-Feb-23 Wed 6.23 6.47 6.23 ### 6,932,425 ### ### ### 0.0
2011-Feb-22 Tue 6.4 6.53 6.21 6.24 ### ### 0.4
2011-Feb-21 Mon ### ### 7 ### 42.6 42.6 0.0
2011-Feb-18 Fri ### ### ### ### 991,487 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### 943,781 0 69.3 69.3 0.0
2011-Feb-14 Mon ### ### ### ### 854,245 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 625,852 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 733,086 0 24.9 24.9 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 6.3 6.3 0.0
2011-Feb-07 Mon 7 7.23 ### ### 1,781,857 ### 83.9 83.9 0.0
2011-Feb-04 Fri 6.83 ### 6.81 ### 73.5 73.5 0.0
2011-Feb-03 Thu 6.76 6.84 6.74 6.81 1,283,128 ### ### ### ###
2011-Feb-02 Wed 6.7 6.73 ### 6.7 ### ### 0.5
2011-Feb-01 Tue ### ### 6.58 6.59 28.0 28.0 ###
2011-Jan-31 Mon ### 6.72 ### ### ### ### 0.0
2011-Jan-28 Fri 6.8 6.8 ### ### ### ### 0.0
2011-Jan-27 Thu 6.73 6.79 6.72 6.77 ### ### ###
2011-Jan-25 Tue ### 6.79 ### ### 1,280,655 4,347,823 ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 1,205,059 0 ### ### 0.0
2011-Jan-21 Fri 6.77 6.8 ### ### 22.6 22.6 0.0
2011-Jan-20 Thu 6.76 6.79 ### 6.72 37.7 37.7 0.5
2011-Jan-19 Wed 6.7 6.8 ### 6.8 1,052,477 3,578,421 ### ### 0.5
2011-Jan-18 Tue 6.7 6.7 ### ### 32.4 32.4 0.0
2011-Jan-17 Mon 6.72 6.8 ### ### 1,937,728 6,588,275 33.9 33.9 0.0
2011-Jan-14 Fri ### 6.78 ### 6.7 67.9 67.9 0.5
2011-Jan-13 Thu 6.7 6.75 ### 6.7 1,823,222 6,153,374 58.6 58.6 0.5
2011-Jan-12 Wed ### ### 6.54 ### 26.3 26.3 0.0
2011-Jan-11 Tue 6.57 ### 6.55 ### ### ### 0.0
2011-Jan-10 Mon ### ### 6.57 6.59 33.2 33.2 ###
2011-Jan-07 Fri ### 6.7 ### ### 32.6 32.6 0.0
2011-Jan-06 Thu ### ### 6.55 ### 75.7 75.7 0.0
2011-Jan-05 Wed 6.52 ### 6.51 ### ### ### 0.0
2011-Jan-04 Tue ### ### 6.47 6.52 ### ### 0.5
2010-Dec-31 Fri ### 6.73 ### ### 251,284 845,570 27.7 27.7 0.0
2010-Dec-30 Thu ### ### ### ### 653,473 0 ### ### 0.0
2010-Dec-29 Wed 6.72 6.73 6.58 6.58 1,064,328 ### 13.2 13.2 0.5
2010-Dec-24 Fri ### 6.76 ### 6.7 ### ### 0.5
2010-Dec-23 Thu 6.55 6.71 6.55 6.57 ### ### ###
2010-Dec-22 Wed 6.82 6.82 6.55 6.56 ### ### 0.5
2010-Dec-21 Tue ### ### 6.76 6.76 ### ### 0.5
2010-Dec-20 Mon 6.86 ### 6.85 ### 786,752 2,694,625 80.4 80.4 0.0
2010-Dec-17 Fri 6.84 ### 6.76 6.85 67.9 67.9 ###
2010-Dec-16 Thu 6.86 ### 6.82 6.86 62.3 62.3 0.5
2010-Dec-15 Wed 6.72 6.86 6.7 6.86 ### ### 0.5
2010-Dec-14 Tue 6.72 6.8 ### ### 2,359,950 ### ### ### 0.0
2010-Dec-13 Mon 6.87 ### 6.75 6.8 3,097,348 10,453,549 28.2 28.2 0.5
2010-Dec-10 Fri ### ### 6.82 ### 3,025,673 10,317,544 ### ### 0.0
2010-Dec-09 Thu ### ### ### 7 ### ### 0.5
2010-Dec-08 Wed 6.82 ### 6.8 ### ### ### 0.0
2010-Dec-07 Tue 6.86 6.87 6.77 6.84 30.1 30.1 0.5
2010-Dec-06 Mon 6.85 6.86 6.78 6.83 31.6 31.6 0.5
2010-Dec-03 Fri 6.81 6.85 6.78 6.8 ### ### 0.5
2010-Dec-02 Thu ### 6.75 ### 6.72 ### ### 0.5
2010-Dec-01 Wed 6.46 6.59 6.45 6.56 2,115,479 13,792,923 ### ### 0.5
2010-Nov-30 Tue ### 6.74 ### ### 2,431,758 8,195,024 ### ### 0.0
2010-Nov-29 Mon 6.59 ### 6.45 ### 2,622,146 8,456,420 ### ### 0.0
2010-Nov-26 Fri ### ### 6.51 6.59 2,162,786 ### 31.3 31.3 ###
2010-Nov-25 Thu 6.51 ### 6.48 6.58 ### ### 0.5
2010-Nov-24 Wed 6.44 6.51 ### 6.48 7,297,986 23,754,944 66.1 66.1 0.5
2010-Nov-23 Tue 6.57 6.58 6.5 6.51 2,951,648 19,303,777 38.5 38.5 ###
2010-Nov-22 Mon ### ### 6.55 6.57 933,681 ### 28.7 28.7 ###
2010-Nov-19 Fri ### ### 6.56 ### 1,041,781 3,417,041 73.7 73.7 0.0
2010-Nov-18 Thu 6.54 ### 6.52 6.57 67.7 67.7 ###
2010-Nov-17 Wed 6.56 ### 6.53 6.57 1,960,082 ### 74.7 74.7 ###
2010-Nov-16 Tue 6.88 6.88 ### 6.73 2,071,480 ### ### ### ###
2010-Nov-15 Mon ### 6.87 6.56 6.85 ### ### ###
2010-Nov-12 Fri 6.85 6.88 6.44 6.7 12,725,082 84,749,046 18.8 18.8 0.5
2010-Nov-11 Thu ### ### ### 7 19.5 19.5 0.5
2010-Nov-10 Wed 7.2 7.28 ### ### 1,464,323 ### ### ### 0.0
2010-Nov-09 Tue ### ### ### 7.2 ### ### 0.5
2010-Nov-08 Mon 7.4 7.41 ### ### 33.4 33.4 0.0
2010-Nov-05 Fri 7.49 7.5 ### 7.41 ### ### ###
2010-Nov-04 Thu 7.4 7.44 ### 7.4 1,927,186 ### ### ### 0.5
2010-Nov-03 Wed ### 7.42 7.29 ### ### ### 0.0
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon 7.23 ### 7.2 ### 79.1 79.1 0.0
2010-Oct-29 Fri 7.24 7.25 ### 7.23 2,164,980 7,848,052 ### ### ###
2010-Oct-28 Thu ### 7.21 ### 7.2 ### ### 0.5
2010-Oct-27 Wed ### 7.2 ### ### 44.4 44.4 0.0
2010-Oct-26 Tue ### 7.2 ### ### 940,670 ### 76.5 76.5 0.0
2010-Oct-25 Mon ### ### ### ### 24.1 24.1 0.0
2010-Oct-22 Fri ### ### ### ### 69.1 69.1 0.0
2010-Oct-21 Thu ### ### ### ### 31.9 31.9 0.0
2010-Oct-20 Wed 7 ### ### ### 2,890,356 0 ### ### 0.0
2010-Oct-19 Tue 7.2 7.24 7 7 ### ### 0.5
2010-Oct-18 Mon ### ### ### 7.23 33.4 33.4 ###
2010-Oct-15 Fri 7.4 7.5 7.29 ### ### ### 0.0
2010-Oct-14 Thu ### 7.51 ### 7.44 6,390,875 ### ### ### ###
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### 7.4 7.42 601,740 ### 23.7 23.7 0.5
2010-Oct-11 Mon ### 7.7 7.54 ### ### ### 0.0
2010-Oct-08 Fri 7.76 7.76 ### ### 780,359 ### ### ### 0.0
2010-Oct-07 Thu 7.7 7.8 ### 7.8 1,225,948 ### ### ### 0.6
2010-Oct-06 Wed ### 7.72 ### 7.7 69.5 69.5 0.6
2010-Oct-05 Tue ### 7.55 7.26 7.5 81.3 81.3 0.5
2010-Oct-04 Mon 7.43 7.5 ### 7.47 ### ### ###
2010-Oct-01 Fri 7.49 ### ### ### 693,779 0 ### ### 0.0
2010-Sep-30 Thu ### ### 7.45 7.48 17.1 17.1 0.5
2010-Sep-29 Wed ### 7.71 7.59 ### ### ### 0.0
2010-Sep-28 Tue 7.57 7.72 7.57 ### 72.5 72.5 0.0
2010-Sep-27 Mon ### ### 7.53 7.57 ### ### ###
2010-Sep-24 Fri 7.51 7.54 7.47 7.49 ### ### ###
2010-Sep-23 Thu 7.52 7.59 7.5 7.55 896,178 ### ### ### ###
2010-Sep-22 Wed ### ### 7.5 7.5 14.2 14.2 0.5
2010-Sep-21 Tue ### ### ### ### 1,537,824 0 37.8 37.8 0.0
2010-Sep-20 Mon 7.58 ### 7.56 ### 70.9 70.9 0.0
2010-Sep-17 Fri ### ### 7.58 ### 774,278 ### 68.1 68.1 0.0
2010-Sep-16 Thu ### 7.72 7.49 7.55 24.5 24.5 ###
2010-Sep-15 Wed 7.74 7.86 7.71 7.75 2,452,577 ### 66.3 66.3 ###
2010-Sep-14 Tue 7.74 7.81 ### 7.71 ### ### ###
2010-Sep-13 Mon 7.7 7.7 ### 7.7 1,103,075 ### ### ### 0.6
2010-Sep-10 Fri ### ### 7.57 7.58 ### ### ###
2010-Sep-09 Thu 7.55 ### 7.53 7.58 1,094,246 ### 67.2 67.2 ###
2010-Sep-08 Wed ### ### 7.51 7.52 877,776 3,296,048 18.3 18.3 0.5
2010-Sep-07 Tue ### ### 7.52 7.55 1,911,646 7,187,788 ### ### ###
2010-Sep-06 Mon 7.7 7.7 ### ### 2,480,779 ### ### ### 0.0
2010-Sep-03 Fri 7.49 7.7 7.46 ### ### ### 0.0
2010-Sep-02 Thu 7.56 7.56 ### 7.46 1,177,848 ### 24.9 24.9 0.5
2010-Sep-01 Wed ### 7.45 7.27 7.42 1,769,123 13,020,745 ### ### 0.5
2010-Aug-31 Tue 7.26 ### 7.21 7.26 71.5 71.5 0.5
2010-Aug-30 Mon ### ### 7.22 7.29 1,545,379 ### 25.1 25.1 ###
2010-Aug-27 Fri 7.21 ### ### 7.2 25.8 25.8 0.5
2010-Aug-26 Thu ### ### ### ### 2,741,721 0 68.3 68.3 0.0
2010-Aug-25 Wed 7.2 7.27 ### ### 3,208,725 ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### 7.74 7.58 ### 1,163,522 8,912,578 ### ### 0.0
2010-Aug-20 Fri 7.55 ### 7.5 ### 962,942 ### ### ### 0.0
2010-Aug-19 Thu ### ### 7.57 ### 71.8 71.8 0.0
2010-Aug-18 Wed 7.8 7.86 7.5 ### 1,891,043 ### 17.0 17.0 0.0
2010-Aug-17 Tue 7.53 ### 7.43 ### 72.2 72.2 0.0
2010-Aug-16 Mon 7.2 7.46 7.2 7.4 1,717,873 ### ### ### 0.5
2010-Aug-13 Fri ### ### ### 7.23 ### ### ###
2010-Aug-12 Thu ### ### ### ### 1,494,351 0 ### ### 0.0
2010-Aug-11 Wed 7.58 ### ### ### 1,479,959 0 24.0 24.0 0.0
2010-Aug-10 Tue ### ### 7.53 ### ### ### 0.0
2010-Aug-09 Mon 7.5 7.74 7.5 ### 897,274 6,837,227 79.6 79.6 0.0
2010-Aug-06 Fri 7.7 7.77 7.54 ### 519,370 3,975,777 18.0 18.0 0.0
2010-Aug-05 Thu 7.78 7.89 ### 7.74 865,470 3,414,279 ### ### 0.6
2010-Aug-04 Wed 7.76 7.76 7.56 ### 21.3 21.3 0.0
2010-Aug-03 Tue 7.7 7.85 ### 7.76 653,576 2,565,285 ### ### 0.6
2010-Aug-02 Mon ### 7.7 ### ### ### ### 0.0
2010-Jul-30 Fri 7.48 7.59 7.45 7.57 80.1 80.1 ###
2010-Jul-29 Thu 7.53 7.56 7.46 7.53 67.8 67.8 0.5
2010-Jul-28 Wed ### ### 7.53 7.57 555,771 2,092,477 ### ### ###
2010-Jul-27 Tue ### 7.71 7.52 7.57 31.7 31.7 ###
2010-Jul-26 Mon 7.48 ### 7.4 7.52 73.7 73.7 0.5
2010-Jul-23 Fri ### 7.4 ### ### 612,229 2,265,247 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 7.46 7.46 ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### 7.28 ### ### 0.5
2010-Jul-19 Mon ### ### 6.89 ### 666,041 ### ### ### 0.0
2010-Jul-16 Fri ### 7.25 ### ### 521,882 1,891,822 ### ### 0.0
2010-Jul-15 Thu 7.23 7.27 ### ### ### ### 0.0
2010-Jul-14 Wed ### 7.25 ### 7.25 986,879 ### ### ### 0.5
2010-Jul-13 Tue 7.22 7.23 ### ### 23.4 23.4 0.0
2010-Jul-12 Mon ### 7.25 ### ### 675,977 ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 552,473 0 66.9 66.9 0.0
2010-Jul-08 Thu 6.87 ### 6.81 ### 83.0 83.0 0.0
2010-Jul-07 Wed 6.82 6.88 ### 6.75 1,238,053 ### 29.5 29.5 0.5
2010-Jul-06 Tue 6.76 ### 6.76 6.89 ### ### 0.5
2010-Jul-05 Mon ### ### 6.75 6.82 843,571 2,847,052 ### ### 0.5
2010-Jul-02 Fri ### ### 6.86 ### 82.9 82.9 0.0
2010-Jul-01 Thu 6.88 6.89 6.75 6.88 937,055 ### ### ### ###
2010-Jun-30 Wed 6.85 ### 6.75 ### 1,900,555 6,414,373 ### ### 0.0
2010-Jun-29 Tue ### 7.27 ### ### 899,722 3,270,489 24.5 24.5 0.0
2010-Jun-28 Mon ### ### ### 7.2 ### ### 0.5
2010-Jun-25 Fri ### 7.49 7.24 ### 75.7 75.7 0.0
2010-Jun-24 Thu 7.5 7.5 ### 7.43 725,625 ### ### ### ###
2010-Jun-23 Wed 7.53 7.58 ### 7.44 1,028,287 ### 31.4 31.4 ###
2010-Jun-22 Tue 7.77 7.77 ### ### 29.2 29.2 0.0
2010-Jun-21 Mon ### ### ### 7.81 ### ### 0.6
2010-Jun-18 Fri 7.75 7.83 7.72 7.73 1,538,275 11,960,088 27.9 27.9 0.6
2010-Jun-17 Thu ### 7.82 ### ### 1,809,384 ### 74.3 74.3 0.0
2010-Jun-16 Wed 7.7 7.74 7.53 ### 24.8 24.8 0.0
2010-Jun-15 Tue 7.44 7.5 7.41 7.48 ### ### 0.5
2010-Jun-11 Fri 7.4 7.51 ### 7.45 74.9 74.9 0.5
2010-Jun-10 Thu ### ### 7.21 ### ### ### 0.0
2010-Jun-09 Wed 7.25 ### ### ### 82.5 82.5 0.0
2010-Jun-08 Tue ### ### ### ### 1,403,325 0 ### ### 0.0
2010-Jun-07 Mon 7.29 7.29 ### ### ### ### 0.0
2010-Jun-04 Fri ### ### 7.47 7.53 1,605,983 5,998,346 20.4 20.4 0.5
2010-Jun-03 Thu ### 7.79 7.59 ### 71.2 71.2 0.0
2010-Jun-02 Wed 7.47 7.55 7.42 7.48 78.6 78.6 0.5
2010-Jun-01 Tue 7.42 7.48 ### 7.47 1,352,989 5,060,178 78.3 78.3 ###
2010-May-31 Mon 7.47 ### 7.46 7.49 1,315,420 ### 70.9 70.9 ###
2010-May-28 Fri 7.5 7.5 ### 7.46 1,001,123 ### ### ### 0.5
2010-May-27 Thu ### 7.48 7.23 7.45 69.8 69.8 0.5
2010-May-26 Wed 7.21 ### ### ### 3,417,054 0 ### ### 0.0
2010-May-25 Tue ### ### 7 ### 52.4 52.4 0.0
2010-May-24 Mon ### 7.22 6.88 7.2 77.7 77.7 0.5
2010-May-21 Fri 6.7 7.2 6.7 ### ### ### 0.0
2010-May-20 Thu ### 7.72 ### ### 8.7 8.7 0.0
2010-May-19 Wed 7.59 7.7 7.45 7.5 1,877,649 ### 40.5 40.5 0.5
2010-May-18 Tue ### ### ### 7.75 2,472,248 0 ### ### ###
2010-May-17 Mon ### ### 7.8 7.83 40.9 40.9 ###
2010-May-14 Fri ### 8.2 ### ### ### ### 0.0
2010-May-13 Thu ### 8.27 ### ### 69.7 69.7 0.0
2010-May-12 Wed ### ### 7.89 ### 70.4 70.4 0.0
2010-May-11 Tue ### ### 7.78 7.85 ### ### ###
2010-May-10 Mon 7.57 7.88 7.57 7.88 77.2 77.2 0.6
2010-May-07 Fri ### 7.77 ### 7.55 ### ### ###
2010-May-06 Thu 7.85 ### 7.7 7.74 33.9 33.9 0.6
2010-May-05 Wed 8 ### 7.81 8 3,465,575 13,533,070 ### ### ###
2010-May-04 Tue 8.54 8.57 8.22 ### 2,263,355 ### ### ### 0.0
2010-May-03 Mon ### 8.55 ### 8.54 86.0 86.0 ###
2010-Apr-30 Fri 8.25 ### 8.24 ### 85.2 85.2 0.0
2010-Apr-29 Thu ### 8.22 ### 8.22 2,301,488 ### 89.4 89.4 0.6
2010-Apr-28 Wed 7.88 ### 7.88 ### 2,451,144 ### 81.1 81.1 0.0
2010-Apr-27 Tue ### ### 8 ### 1,324,676 ### ### ### 0.0
2010-Apr-23 Fri 7.87 ### 7.87 8 83.1 83.1 ###
2010-Apr-22 Thu ### 7.87 7.51 7.85 1,374,241 ### ### ### ###
2010-Apr-21 Wed 7.78 7.78 ### 7.7 2,793,074 10,865,057 22.9 22.9 0.6
2010-Apr-20 Tue 7.8 7.84 7.75 7.75 1,159,682 9,039,721 ### ### ###
2010-Apr-19 Mon 7.76 7.82 ### 7.75 714,988 ### ### ### ###
2010-Apr-16 Fri ### 8 ### ### 32.9 32.9 0.0
2010-Apr-15 Thu 8.22 8.23 ### ### ### ### 0.0
2010-Apr-14 Wed 8.23 8.26 ### 8.23 67.2 67.2 0.6
2010-Apr-13 Tue 8.21 8.25 ### ### 1,072,429 ### ### ### 0.0
2010-Apr-12 Mon ### 8.25 ### ### 817,547 3,372,381 81.8 81.8 0.0
2010-Apr-09 Fri ### ### ### 8 ### ### ###
2010-Apr-08 Thu ### ### ### ### 1,729,223 0 34.5 34.5 0.0
2010-Apr-07 Wed 8.24 8.4 ### 8.2 28.7 28.7 0.6
2010-Apr-06 Tue ### ### ### 8.2 819,927 0 ### ### 0.6
2010-Apr-01 Thu ### ### ### ### 1,034,258 0 79.7 79.7 0.0
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### ### ### ### 75.7 75.7 0.0
2010-Mar-29 Mon 7.88 ### 7.84 ### 81.9 81.9 0.0
2010-Mar-26 Fri 7.75 7.85 ### 7.8 ### ### 0.6
2010-Mar-25 Thu ### ### 7.86 ### 1,547,158 ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### ### ### 30.4 30.4 0.0
2010-Mar-23 Tue ### ### ### ### 29.3 29.3 0.0
2010-Mar-22 Mon ### ### ### 8 1,983,673 0 ### ### ###
2010-Mar-19 Fri 7.89 ### 7.85 ### 2,218,121 8,706,124 ### ### 0.0
2010-Mar-18 Thu ### ### 7.82 ### 2,783,984 10,885,377 18.2 18.2 0.0
2010-Mar-17 Wed ### ### 7.82 8 5,169,954 20,214,520 22.7 22.7 ###
2010-Mar-16 Tue 7.55 7.8 7.5 7.71 ### ### ###
2010-Mar-15 Mon 7.5 7.57 7.47 7.5 ### ### 0.5
2010-Mar-12 Fri 7.44 7.54 7.43 7.49 73.8 73.8 ###
2010-Mar-11 Thu ### ### 7.4 7.41 12.9 12.9 ###
2010-Mar-10 Wed 7.55 ### 7.51 ### ### ### 0.0
2010-Mar-09 Tue 7.5 7.72 7.41 7.55 74.0 74.0 ###
2010-Mar-08 Mon 7.53 7.56 7.42 7.47 26.7 26.7 ###
2010-Mar-05 Fri 7.51 7.53 7.42 7.48 1,062,745 ### ### ### 0.5
2010-Mar-04 Thu 7.5 7.56 7.4 7.5 2,073,081 15,506,645 74.0 74.0 0.5
2010-Mar-03 Wed 7.21 7.51 ### 7.47 3,325,649 ### 89.5 89.5 ###
2010-Mar-02 Tue 7.24 7.29 ### ### 887,072 3,233,377 26.1 26.1 0.0
2010-Mar-01 Mon 7.25 ### ### ### 1,215,578 0 24.5 24.5 0.0
2010-Feb-26 Fri ### 7.24 ### ### ### ### 0.0
2010-Feb-25 Thu 7.29 ### ### ### 37.7 37.7 0.0
2010-Feb-24 Wed ### 7.48 7.22 7.28 32.4 32.4 0.5
2010-Feb-23 Tue ### ### ### 7.21 1,255,175 0 26.0 26.0 ###
2010-Feb-22 Mon ### 7.44 7.28 ### 1,066,226 7,847,423 ### ### 0.0
2010-Feb-19 Fri 7.41 7.42 ### ### 15.3 15.3 0.0
2010-Feb-18 Thu 7.25 7.54 7.21 7.4 2,512,383 18,528,824 ### ### 0.5
2010-Feb-17 Wed ### ### ### ### 71.2 71.2 0.0
2010-Feb-16 Tue ### ### 6.74 ### 3,157,372 10,640,343 ### ### 0.0
2010-Feb-15 Mon 6.47 6.57 ### 6.55 82.4 82.4 0.5
2010-Feb-12 Fri 6.48 6.57 ### 6.55 ### ### 0.5
2010-Feb-11 Thu ### ### ### ### 77.5 77.5 0.0
2010-Feb-10 Wed 6.21 6.27 ### ### ### ### 0.0
2010-Feb-09 Tue ### 6.23 ### ### 1,187,484 ### ### ### 0.0
2010-Feb-08 Mon 6.21 6.24 ### ### 1,294,370 ### 30.4 30.4 0.0
2010-Feb-05 Fri ### ### ### 6.25 34.6 34.6 ###
2010-Feb-04 Thu 6.27 ### 6.26 6.51 ### ### ###
2010-Feb-03 Wed 6.42 6.48 6.23 6.29 ### ### ###
2010-Feb-02 Tue 6.22 ### 6.22 ### 79.7 79.7 0.0
2010-Feb-01 Mon 6.44 6.44 ### 6.2 1,157,282 3,726,448 ### ### 0.4
2010-Jan-29 Fri 6.42 6.51 6.42 6.49 ### ### ###
2010-Jan-28 Thu 6.43 6.57 6.41 6.5 1,956,024 ### ### ### 0.5
2010-Jan-27 Wed ### 6.56 ### 6.48 ### ### 0.5
2010-Jan-25 Mon ### 6.57 ### 6.51 721,741 ### ### ### ###
2010-Jan-22 Fri ### 6.46 6.27 ### 1,096,059 ### ### ### 0.0
2010-Jan-21 Thu 6.5 6.55 6.45 6.5 ### ### 0.5
2010-Jan-20 Wed 6.51 6.58 6.49 6.51 1,491,284 9,745,540 ### ### ###
2010-Jan-19 Tue 6.4 6.5 ### 6.46 1,069,857 ### 82.6 82.6 ###
2010-Jan-18 Mon 6.43 6.58 ### 6.4 29.1 29.1 0.5
2010-Jan-15 Fri 6.58 ### 6.26 6.5 969,555 ### ### ### 0.5
2010-Jan-14 Thu ### 6.7 6.56 6.59 881,750 ### 28.7 28.7 ###
2010-Jan-13 Wed 6.58 6.73 6.54 6.7 699,057 4,638,243 83.7 83.7 0.5
2010-Jan-12 Tue 6.59 ### 6.54 ### 74.9 74.9 0.0
2010-Jan-11 Mon 6.8 6.81 6.59 ### 639,284 ### ### ### 0.0
2010-Jan-08 Fri 6.85 ### 6.74 6.79 ### ### 0.5
2010-Jan-07 Thu 6.8 ### 6.72 6.86 74.2 74.2 0.5
2010-Jan-06 Wed ### ### 6.71 6.75 601,021 2,016,425 14.4 14.4 0.5
2010-Jan-05 Tue 6.83 ### 6.83 ### 864,758 2,953,148 75.5 75.5 0.0
2010-Jan-04 Mon ### ### 6.76 6.78 801,574 2,709,320 ### ### 0.5
2009-Dec-31 Thu 6.84 ### 6.83 ### 380,428 ### 72.7 72.7 0.0
2009-Dec-30 Wed ### ### 6.73 6.76 404,252 ### 14.4 14.4 0.5
2009-Dec-29 Tue 6.85 ### 6.81 6.85 ### ### ###
2009-Dec-24 Thu 6.85 6.87 6.7 6.79 509,386 3,456,184 ### ### 0.5
2009-Dec-23 Wed 6.87 ### 6.83 6.89 589,988 ### ### ### 0.5
2009-Dec-22 Tue ### ### 6.72 6.76 695,884 2,338,170 15.6 15.6 0.5
2009-Dec-21 Mon 6.87 ### 6.77 ### 1,000,384 ### ### ### 0.0
2009-Dec-18 Fri 6.55 6.84 6.52 6.83 562,847 ### ### ### 0.5
2009-Dec-17 Thu ### 6.87 6.5 ### 76.4 76.4 0.0
2009-Dec-16 Wed ### 6.73 ### ### 866,048 2,914,251 ### ### 0.0
2009-Dec-15 Tue 6.8 6.8 ### ### 21.2 21.2 0.0
2009-Dec-14 Mon 6.75 6.88 ### 6.8 ### ### 0.5
2009-Dec-11 Fri ### ### ### 6.76 1,678,527 0 81.2 81.2 0.5
2009-Dec-10 Thu ### 6.7 ### ### ### ### 0.0
2009-Dec-09 Wed ### 6.47 ### ### 1,643,025 5,315,185 ### ### 0.0
2009-Dec-08 Tue 6.4 6.45 ### ### 997,442 3,216,750 35.9 35.9 0.0
2009-Dec-07 Mon 6.42 6.48 ### ### 43.0 43.0 0.0
2009-Dec-04 Fri ### ### ### ### 73.1 73.1 0.0
2009-Dec-03 Thu 6.26 ### 6.24 6.28 ### ### 0.4
2009-Dec-02 Wed ### ### 6.21 6.24 28.6 28.6 0.4
2009-Dec-01 Tue ### ### ### 6.21 23.9 23.9 ###
2009-Nov-30 Mon ### ### ### 6.29 ### ### ###
2009-Nov-27 Fri 6.24 ### ### ### 37.8 37.8 0.0
2009-Nov-26 Thu ### ### 6.29 ### 607,047 ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### 6.25 ### ### ###
2009-Nov-24 Tue 6.28 ### 6.26 ### 950,925 ### 81.4 81.4 0.0
2009-Nov-23 Mon ### ### ### 6.2 594,989 0 ### ### 0.4
2009-Nov-20 Fri ### 6.2 ### ### 515,656 ### ### ### 0.0
2009-Nov-19 Thu 6.2 6.26 ### ### 38.0 38.0 0.0
2009-Nov-18 Wed 6.44 6.44 ### 6.2 1,123,440 3,617,476 ### ### 0.4
2009-Nov-17 Tue ### ### 6.28 ### 779,628 ### ### ### 0.0
2009-Nov-16 Mon 6.2 6.47 ### 6.47 ### ### 0.5
2009-Nov-13 Fri ### ### ### ### 21.4 21.4 0.0
2009-Nov-12 Thu ### ### ### ### 16.1 16.1 0.0
2009-Nov-11 Wed 6.2 6.28 ### 6.27 2,276,359 ### ### ### 0.4
2009-Nov-10 Tue ### ### ### ### 1,293,543 0 72.9 72.9 0.0
2009-Nov-09 Mon ### ### 5.87 ### 1,845,057 5,415,242 63.1 63.1 0.0
2009-Nov-06 Fri 5.8 ### 5.78 ### 75.3 75.3 0.0
2009-Nov-05 Thu ### ### 5.76 5.78 26.8 26.8 0.4
2009-Nov-04 Wed ### ### 5.86 5.89 2,049,047 ### 16.4 16.4 ###
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 5.84 ### 1,164,445 3,400,179 65.5 65.5 0.0
2009-Oct-30 Fri ### 6.2 ### ### ### ### 0.0
2009-Oct-29 Thu 6 ### 5.85 ### 83.2 83.2 0.0
2009-Oct-28 Wed 6.25 ### ### ### 2,717,948 0 ### ### 0.0
2009-Oct-27 Tue 6.45 6.5 ### 6.25 21.7 21.7 ###
2009-Oct-26 Mon ### 6.76 6.52 6.55 967,487 ### ### ### 0.5
2009-Oct-23 Fri ### 6.81 ### ### 1,395,888 ### 70.6 70.6 0.0
2009-Oct-22 Thu 6.48 ### 6.46 ### 85.5 85.5 0.0
2009-Oct-21 Wed 6.4 6.45 ### 6.44 ### ### 0.5
2009-Oct-20 Tue 6.4 6.41 ### 6.4 ### ### 0.5
2009-Oct-19 Mon ### 6.41 ### ### 73.0 73.0 0.0
2009-Oct-16 Fri ### 6.42 6.27 ### 1,742,021 11,053,123 77.9 77.9 0.0
2009-Oct-15 Thu ### ### 6.28 ### 32.7 32.7 0.0
2009-Oct-14 Wed ### 6.41 ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### 6.48 6.25 6.4 ### ### 0.5
2009-Oct-12 Mon 6.57 ### 6.22 ### 10.3 10.3 0.0
2009-Oct-09 Fri 6.55 ### 6.49 6.54 3,639,340 11,809,658 37.0 37.0 0.5
2009-Oct-07 Wed 5.78 5.89 5.7 5.86 1,681,551 9,744,588 ### ### 0.4
2009-Oct-06 Tue ### 5.8 ### ### 75.3 75.3 0.0
2009-Oct-05 Mon ### ### 5.57 ### 32.7 32.7 0.0
2009-Oct-02 Fri 5.58 ### 5.51 ### 1,790,221 4,932,058 77.5 77.5 0.0
2009-Oct-01 Thu 5.5 5.76 5.5 ### ### ### 0.0
2009-Sep-30 Wed 5.47 5.55 5.45 5.51 1,035,851 5,697,180 ### ### ###
2009-Sep-29 Tue 5.5 5.5 5.25 5.48 ### ### ###
2009-Sep-28 Mon 5.51 5.53 ### ### ### ### 0.0
2009-Sep-25 Fri 5.58 5.58 5.4 5.5 ### ### 0.4
2009-Sep-24 Thu ### ### 5.5 5.57 36.4 36.4 0.4
2009-Sep-23 Wed 5.59 ### 5.56 ### 71.5 71.5 0.0
2009-Sep-22 Tue 5.55 ### 5.53 5.55 804,421 2,224,224 ### ### ###
2009-Sep-21 Mon 5.5 5.7 5.49 ### 1,413,542 ### 86.4 86.4 0.0
2009-Sep-18 Fri 5.55 ### ### 5.55 64.5 64.5 ###
2009-Sep-17 Thu ### 5.75 5.51 5.55 4,359,026 ### ### ### ###
2009-Sep-16 Wed 5.51 5.56 5.4 5.46 ### ### ###
2009-Sep-15 Tue 5.55 ### 5.48 5.5 2,019,829 ### 33.3 33.3 0.4
2009-Sep-14 Mon 5.5 5.56 ### 5.49 1,544,442 4,293,548 ### ### 0.4
2009-Sep-11 Fri ### ### 5.5 5.53 21.9 21.9 ###
2009-Sep-10 Thu 5.55 ### 5.51 ### 2,340,951 6,449,320 68.1 68.1 0.0
2009-Sep-09 Wed 5.49 5.58 5.41 5.46 3,530,486 19,400,020 ### ### ###
2009-Sep-08 Tue ### 5.53 ### 5.44 ### ### 0.4
2009-Sep-07 Mon ### ### ### 5.28 ### ### 0.4
2009-Sep-04 Fri 5.45 5.52 ### ### ### ### 0.0
2009-Sep-03 Thu 5.53 ### 5.51 5.51 4,277,846 ### ### ### ###
2009-Sep-02 Wed ### 5.49 ### 5.48 4,846,249 13,302,953 83.4 83.4 ###
2009-Sep-01 Tue 5.29 5.49 5.25 5.45 86.3 86.3 ###
2009-Aug-31 Mon 5.49 5.58 ### ### 4,065,679 11,343,244 ### ### 0.0
2009-Aug-28 Fri ### 5.42 ### ### 83.0 83.0 0.0
2009-Aug-27 Thu ### 5.27 ### ### 5,820,453 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 96,583,371 0 63.5 63.5 0.0
2009-Aug-25 Tue 4.82 5.46 4.82 ### 2,242,220 ### 96.8 96.8 0.0
2009-Aug-24 Mon 4.7 4.79 ### ### 24.9 24.9 0.0
2009-Aug-21 Fri ### ### ### ### 664,524 0 ### ### 0.0
2009-Aug-20 Thu 4.86 ### 4.76 ### 1,124,949 2,677,378 79.4 79.4 0.0
2009-Aug-19 Wed ### 4.84 ### 4.75 571,420 ### ### ### ###
2009-Aug-18 Tue 4.7 4.73 4.51 ### 1,025,585 ### 29.9 29.9 0.0
2009-Aug-17 Mon 4.84 4.88 4.76 4.87 522,952 2,520,628 ### ### 0.3
2009-Aug-14 Fri ### ### 4.84 4.84 928,022 ### 15.0 15.0 0.3
2009-Aug-13 Thu 4.74 ### 4.72 ### ### ### 0.0
2009-Aug-12 Wed 4.53 4.73 ### ### 81.7 81.7 0.0
2009-Aug-11 Tue ### 4.7 4.53 ### 728,227 ### ### ### 0.0
2009-Aug-10 Mon 4.57 4.74 4.53 4.7 ### ### 0.3
2009-Aug-07 Fri 4.57 4.57 4.4 4.45 285,627 ### ### ### 0.3
2009-Aug-06 Thu 4.41 ### ### 4.58 ### ### 0.3
2009-Aug-05 Wed ### ### 4.25 4.46 87.0 87.0 0.3
2009-Aug-04 Tue ### 4.48 ### 4.41 897,122 2,009,553 ### ### ###
2009-Aug-03 Mon 4.27 ### 4.22 ### ### ### 0.0
2009-Jul-31 Fri ### 4.29 ### 4.26 641,027 ### 76.4 76.4 0.3
2009-Jul-30 Thu ### 4.25 ### 4.2 721,674 1,533,557 ### ### ###
2009-Jul-29 Wed ### 4.21 ### ### 1,080,628 2,274,721 ### ### 0.0
2009-Jul-28 Tue 4.24 4.24 ### ### ### ### 0.0
2009-Jul-27 Mon ### ### 4.21 4.24 23.9 23.9 0.3
2009-Jul-24 Fri 4.25 4.28 ### 4.27 654,628 ### 72.1 72.1 ###
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed 4.27 4.44 4.21 4.24 28.8 28.8 0.3
2009-Jul-21 Tue 4.2 4.27 4.2 4.27 412,359 1,746,340 ### ### ###
2009-Jul-20 Mon ### 4.22 ### 4.21 ### ### ###
2009-Jul-17 Fri 4.2 4.23 ### ### 30.2 30.2 0.0
2009-Jul-16 Thu 4.21 4.27 ### ### 927,375 1,979,945 ### ### 0.0
2009-Jul-15 Wed 4 ### ### ### 1,062,478 0 71.2 71.2 0.0
2009-Jul-14 Tue 3.82 ### 3.82 ### 625,929 1,195,524 84.2 84.2 0.0
2009-Jul-13 Mon ### ### 3.71 3.72 540,682 ### ### ### 0.3
2009-Jul-10 Fri ### 4 3.89 ### 583,747 2,302,881 ### ### 0.0
2009-Jul-09 Thu 3.75 ### ### ### 1,234,840 0 ### ### 0.0
2009-Jul-08 Wed ### 3.88 ### 3.84 1,536,057 2,979,950 ### ### 0.3
2009-Jul-07 Tue ### 3.78 ### 3.75 611,071 1,154,924 ### ### 0.3
2009-Jul-06 Mon 3.77 3.8 ### ### 1,131,022 2,148,941 18.3 18.3 0.0
2009-Jul-03 Fri ### ### 3.84 3.84 17.6 17.6 0.3
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 76.6 76.6 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 504,672 0 79.5 79.5 0.0
2009-Jun-26 Fri 4 ### ### ### ### ### 0.0
2009-Jun-25 Thu ### ### 3.86 ### 71.2 71.2 0.0
2009-Jun-24 Wed ### ### 3.77 ### 1,033,675 1,948,477 71.3 71.3 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon 4.28 4.29 ### ### 642,383 ### 22.6 22.6 0.0
2009-Jun-19 Fri 4.23 ### ### 4.28 1,194,376 0 80.6 80.6 0.3
2009-Jun-18 Thu 4.26 4.27 ### 4.24 38.1 38.1 0.3
2009-Jun-17 Wed ### 4.2 ### ### 32.9 32.9 0.0
2009-Jun-16 Tue ### 4.28 ### 4.25 1,401,370 ### 86.2 86.2 ###
2009-Jun-15 Mon ### 4.23 ### ### 81.3 81.3 0.0
2009-Jun-12 Fri ### ### ### ### 983,523 0 ### ### 0.0
2009-Jun-11 Thu ### 4.4 4.26 ### 1,727,880 7,481,720 ### ### 0.0
2009-Jun-10 Wed ### ### 4.24 4.27 1,234,073 ### 22.7 22.7 ###
2009-Jun-09 Tue ### 4.46 4.29 ### 1,148,742 5,025,746 ### ### 0.0
2009-Jun-05 Fri 4.28 4.54 4.21 4.4 1,809,746 ### 82.1 82.1 0.3
2009-Jun-04 Thu ### 4.44 ### ### ### ### 0.0
2009-Jun-03 Wed ### ### 4.29 ### 62.1 62.1 0.0
2009-Jun-02 Tue ### 4.44 4.24 ### 1,808,471 ### ### ### 0.0
2009-Jun-01 Mon ### 4.4 ### 4.27 2,047,623 4,504,770 84.0 84.0 ###
2009-May-29 Fri ### 4.2 ### ### 2,353,655 4,942,675 74.0 74.0 0.0
2009-May-28 Thu 3.85 3.89 3.82 3.87 1,036,975 ### 73.8 73.8 ###
2009-May-27 Wed 3.87 ### 3.84 3.88 ### ### 0.3
2009-May-26 Tue 3.78 3.87 3.77 3.87 1,233,580 4,712,275 ### ### ###
2009-May-25 Mon 3.85 3.85 3.76 3.78 25.5 25.5 0.3
2009-May-22 Fri 3.74 ### 3.73 3.88 88.3 88.3 0.3
2009-May-21 Thu 3.7 ### ### 3.82 2,306,125 0 84.7 84.7 0.3
2009-May-20 Wed ### 3.71 3.56 3.58 ### ### 0.3
2009-May-19 Tue 3.75 3.77 ### ### 22.2 22.2 0.0
2009-May-18 Mon ### ### 3.54 3.54 818,875 ### 27.4 27.4 0.3
2009-May-15 Fri ### 3.7 3.59 ### 853,576 3,111,284 ### ### 0.0
2009-May-14 Thu ### 3.71 3.52 3.59 31.3 31.3 ###
2009-May-13 Wed 3.78 3.85 3.73 3.8 312,655 ### ### ### ###
2009-May-12 Tue ### ### ### 3.78 ### ### 0.3
2009-May-11 Mon ### ### 3.89 ### 21.3 21.3 0.0
2009-May-08 Fri 3.78 ### 3.78 ### 1,477,926 2,793,280 84.6 84.6 0.0
2009-May-07 Thu ### ### ### 3.82 ### ### 0.3
2009-May-06 Wed ### ### ### 3.44 7.6 7.6 0.2
2009-May-05 Tue 3.7 3.75 3.44 3.52 10.4 10.4 ###
2009-May-04 Mon 3.43 3.55 ### 3.47 556,386 987,585 ### ### 0.2
2009-May-01 Fri ### 3.43 ### 3.4 749,283 1,285,020 ### ### 0.2
2009-Apr-30 Thu 3.26 3.4 3.25 3.29 1,063,182 3,535,080 ### ### ###
2009-Apr-29 Wed ### 3.43 ### ### 6.3 6.3 0.0
2009-Apr-28 Tue 3.22 ### ### ### ### ### 0.0
2009-Apr-27 Mon 3.2 3.28 ### 3.25 1,604,257 2,630,981 83.5 83.5 0.2
2009-Apr-24 Fri ### 3.22 ### ### 90.5 90.5 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 730,342 0 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### 3.21 ### ### 22.4 22.4 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu 3.23 3.4 3.23 ### 619,486 ### ### ### 0.0
2009-Apr-15 Wed ### 3.27 ### ### 79.3 79.3 0.0
2009-Apr-14 Tue ### ### ### ### 619,881 0 ### ### 0.0
2009-Apr-09 Thu ### ### 2.87 ### 772,953 1,109,187 8.2 8.2 0.0
2009-Apr-08 Wed 3 ### 3 ### 81.9 81.9 0.0
2009-Apr-07 Tue ### ### ### 3 ### ### 0.2
2009-Apr-06 Mon ### ### ### 3 ### ### 0.2
2009-Apr-03 Fri 2.86 ### 2.82 ### 1,668,083 ### 87.2 87.2 0.0
2009-Apr-02 Thu 2.77 ### 2.7 2.82 70.4 70.4 ###
2009-Apr-01 Wed 2.8 2.84 2.76 2.8 1,143,742 3,202,477 70.0 70.0 0.2
2009-Mar-31 Tue 2.84 2.88 2.75 2.8 1,064,056 ### ### ### 0.2
2009-Mar-30 Mon ### ### 2.82 2.85 259,651 ### 20.2 20.2 ###
2009-Mar-27 Fri 2.89 ### 2.89 3 ### ### 0.2
2009-Mar-26 Thu 2.87 2.87 2.76 2.8 1,238,687 ### ### ### 0.2
2009-Mar-25 Wed ### ### 2.84 2.87 556,054 ### 21.4 21.4 ###
2009-Mar-24 Tue 2.82 ### 2.82 ### ### ### 0.0
2009-Mar-23 Mon 2.84 2.88 2.71 2.82 22.3 22.3 ###
2009-Mar-20 Fri 2.85 ### 2.85 2.85 415,877 592,624 ### ### ###
2009-Mar-19 Thu ### ### 2.86 ### ### ### 0.0
2009-Mar-18 Wed 2.89 ### 2.77 ### ### ### 0.0
2009-Mar-17 Tue ### 2.73 ### 2.73 427,187 ### ### ### ###
2009-Mar-16 Mon 2.55 ### 2.49 2.57 1,388,441 ### 67.8 67.8 ###
2009-Mar-13 Fri 2.41 2.53 2.41 2.5 ### ### 0.2
2009-Mar-12 Thu ### 2.41 2.28 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 835,224 0 92.8 92.8 0.0
2009-Mar-10 Tue ### ### ### ### 2,809,276 0 6.6 6.6 0.0
2009-Mar-09 Mon ### ### 2.29 ### 286,171 ### ### ### 0.0
2009-Mar-06 Fri 2.42 2.45 2.26 ### 417,649 ### ### ### 0.0
2009-Mar-05 Thu 2.53 2.58 2.42 2.5 1,038,989 2,597,472 ### ### 0.2
2009-Mar-04 Wed 2.5 ### 2.5 2.56 ### ### 0.2
2009-Mar-03 Tue 2.54 ### 2.49 2.56 ### ### 0.2
2009-Mar-02 Mon 2.58 ### 2.53 2.54 378,674 479,022 32.8 32.8 ###
2009-Feb-27 Fri 2.56 2.79 2.54 ### 772,822 2,059,570 ### ### 0.0
2009-Feb-26 Thu 2.54 ### 2.53 2.56 77.1 77.1 0.2
2009-Feb-25 Wed ### ### ### 2.51 96.0 96.0 ###
2009-Feb-24 Tue 2.25 ### ### ### 1,001,345 0 ### ### 0.0
2009-Feb-23 Mon 2.2 ### ### ### 92.9 92.9 0.0
2009-Feb-20 Fri 2.2 2.28 ### 2.25 ### ### ###
2009-Feb-19 Thu ### 2.28 ### 2.2 ### ### 0.2
2009-Feb-18 Wed ### 2.41 ### 2.21 7.5 7.5 0.2
2009-Feb-17 Tue 2.56 ### 2.42 2.43 665,926 805,770 ### ### ###
2009-Feb-16 Mon ### ### 2.52 2.53 19.0 19.0 ###
2009-Feb-13 Fri ### 2.74 2.56 ### ### ### 0.0
2009-Feb-12 Thu 2.55 ### 2.55 ### 615,946 ### ### ### 0.0
2009-Feb-11 Wed 2.56 ### 2.5 2.55 22.8 22.8 0.2
2009-Feb-10 Tue 2.7 2.7 2.59 ### 16.0 16.0 0.0
2009-Feb-09 Mon ### 2.74 ### ### 77.5 77.5 0.0
2009-Feb-06 Fri ### 2.7 2.55 2.55 ### ### 0.2
2009-Feb-05 Thu ### ### ### ### 1,328,947 0 5.4 5.4 0.0
2009-Feb-04 Wed ### ### ### ### 399,522 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 481,255 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 746,622 0 74.9 74.9 0.0
2009-Jan-30 Fri 3 ### ### 3 66.9 66.9 0.2
2009-Jan-29 Thu ### ### 3 ### 689,479 ### ### ### 0.0
2009-Jan-28 Wed 3 ### ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 589,356 0 ### ### 0.0
2009-Jan-23 Fri 3.2 3.2 ### ### 771,174 1,233,878 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 966,523 0 94.6 94.6 0.0
2009-Jan-21 Wed ### 3 ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 2.88 ### ### ### 0.0
2009-Jan-19 Mon ### ### ### 3 208,521 0 34.8 34.8 0.2
2009-Jan-16 Fri ### ### ### 3 ### ### 0.2
2009-Jan-15 Thu 3 ### ### ### 87.7 87.7 0.0
2009-Jan-14 Wed ### 3.21 ### ### 83.8 83.8 0.0
2009-Jan-13 Tue 3 ### ### ### 1,085,944 0 83.7 83.7 0.0
2009-Jan-12 Mon 3 ### ### ### 1,770,479 0 ### ### 0.0
2009-Jan-09 Fri 3.25 ### ### ### 727,423 0 14.4 14.4 0.0
2009-Jan-08 Thu 3.47 3.47 3.21 3.25 405,526 1,354,456 ### ### 0.2
2009-Jan-07 Wed 3.51 3.55 3.47 3.5 1,366,489 4,796,376 28.5 28.5 0.3
2009-Jan-06 Tue 3.58 3.58 3.42 3.45 12.0 12.0 ###
2009-Jan-05 Mon ### ### ### 3.5 84.1 84.1 0.3
2009-Jan-02 Fri ### ### ### ### 239,173 0 84.2 84.2 0.0
2008-Dec-31 Wed ### ### ### ### 243,320 0 ### ### 0.0
2008-Dec-30 Tue ### ### 3 3 178,029 267,043 17.1 17.1 0.2
2008-Dec-29 Mon 3 ### 2.83 ### 77.4 77.4 0.0
2008-Dec-24 Wed 2.81 ### 2.81 ### ### ### 0.0
2008-Dec-23 Tue 2.8 2.85 2.76 2.83 77.3 77.3 0.2
2008-Dec-22 Mon 2.86 2.88 2.71 2.74 2,235,848 ### ### ### 0.2
2008-Dec-19 Fri 2.84 ### 2.8 2.85 770,944 1,079,321 ### ### ###
2008-Dec-18 Thu ### ### 2.85 2.88 2,760,789 3,934,124 ### ### 0.2
2008-Dec-17 Wed 2.89 ### 2.89 ### ### ### 0.0
2008-Dec-16 Tue 2.8 ### 2.76 2.86 1,080,879 ### ### ### 0.2
2008-Dec-15 Mon ### 2.78 ### 2.78 1,084,548 1,507,521 82.0 82.0 0.2
2008-Dec-12 Fri ### 2.72 2.52 2.52 490,757 1,285,783 19.3 19.3 ###
2008-Dec-11 Thu 2.72 2.74 2.55 ### ### ### 0.0
2008-Dec-10 Wed 2.87 2.87 2.72 2.79 1,427,458 3,989,745 15.3 15.3 ###
2008-Dec-09 Tue ### ### 2.84 ### 728,352 1,034,259 15.0 15.0 0.0
2008-Dec-08 Mon ### 3.25 3 ### 359,425 ### 20.4 20.4 0.0
2008-Dec-05 Fri ### ### 2.81 ### ### ### 0.0
2008-Dec-04 Thu 2.88 ### ### ### 1,144,673 0 84.0 84.0 0.0
2008-Dec-03 Wed ### ### 2.85 2.88 650,872 ### 37.7 37.7 0.2
2008-Dec-02 Tue 2.85 ### 2.75 2.8 462,841 ### ### ### 0.2
2008-Dec-01 Mon ### ### 2.83 2.85 584,674 ### ### ### ###
2008-Nov-28 Fri 2.89 ### 2.84 ### ### ### 0.0
2008-Nov-27 Thu 2.88 ### 2.8 2.89 71.6 71.6 ###
2008-Nov-26 Wed ### 3.2 ### ### 9.8 9.8 0.0
2008-Nov-25 Tue ### ### ### ### 1,719,577 0 ### ### 0.0
2008-Nov-24 Mon ### ### 2.8 ### 806,526 ### ### ### 0.0
2008-Nov-21 Fri ### 2.84 2.53 2.84 ### ### 0.2
2008-Nov-20 Thu 2.77 ### ### 2.8 1,790,779 0 80.5 80.5 0.2
2008-Nov-19 Wed 3.23 3.23 ### 3 17.6 17.6 0.2
2008-Nov-18 Tue ### ### 3.2 3.2 307,881 ### 28.9 28.9 0.2
2008-Nov-17 Mon 3.2 ### ### ### 89.6 89.6 0.0
2008-Nov-14 Fri 3.2 3.27 ### 3.2 ### ### 0.2
2008-Nov-13 Thu 3 ### 3 ### 87.6 87.6 0.0
2008-Nov-12 Wed ### 3.22 ### 3.2 701,881 1,130,028 92.3 92.3 0.2
2008-Nov-11 Tue ### 3.25 ### ### ### ### 0.0
2008-Nov-10 Mon ### 3.45 ### 3.23 20.6 20.6 ###
2008-Nov-07 Fri ### ### 3.26 3.29 ### ### ###
2008-Nov-06 Thu 3.81 3.81 3.49 3.49 2,265,879 8,270,458 8.6 8.6 ###
2008-Nov-05 Wed ### ### 3.82 ### ### ### 0.0
2008-Nov-04 Tue 3.56 ### 3.53 ### ### ### 0.0
2008-Nov-03 Mon ### 3.55 ### 3.54 ### ### 0.3
2008-Oct-31 Fri ### ### 3.22 ### 1,970,128 ### ### ### 0.0
2008-Oct-30 Thu 3.23 ### ### 3.26 1,484,983 0 64.3 64.3 0.2
2008-Oct-29 Wed 3.5 3.5 ### ### ### ### 0.0
2008-Oct-28 Tue 3.57 3.59 ### 3.2 3,382,251 6,071,140 8.7 8.7 0.2
2008-Oct-27 Mon ### 3.7 3.5 ### ### ### 0.0
2008-Oct-24 Fri ### ### 3.58 ### 22.5 22.5 0.0
2008-Oct-23 Thu ### ### 3.86 ### 28.6 28.6 0.0
2008-Oct-22 Wed ### 4.43 ### ### ### ### 0.0
2008-Oct-21 Tue ### 4.45 4.21 4.43 406,629 ### 79.3 79.3 ###
2008-Oct-20 Mon ### ### 4.21 ### 606,941 ### ### ### 0.0
2008-Oct-17 Fri 4.25 ### ### ### 686,970 0 ### ### 0.0
2008-Oct-16 Thu ### 4.4 ### ### 28.4 28.4 0.0
2008-Oct-15 Wed 4.7 4.79 4.58 ### 584,142 ### ### ### 0.0
2008-Oct-14 Tue ### ### 4.55 4.7 12.9 12.9 0.3
2008-Oct-13 Mon 4.71 4.79 4.5 4.75 ### ### ###
2008-Oct-10 Fri 4.55 4.74 ### 4.55 86.0 86.0 0.3
2008-Oct-09 Thu 4.85 ### 4.7 ### 82.5 82.5 0.0
2008-Oct-08 Wed ### ### 5 5 ### ### 0.4
2008-Oct-07 Tue 5 ### ### 5.29 680,850 0 ### ### 0.4
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### 5.45 5.27 ### 813,922 4,362,621 ### ### 0.0
2008-Oct-02 Thu 5.45 5.45 ### 5.45 659,473 ### 78.4 78.4 ###
2008-Oct-01 Wed ### 5.54 ### ### 632,121 1,750,975 35.0 35.0 0.0
2008-Sep-30 Tue ### ### ### ### 1,021,978 0 ### ### 0.0
2008-Sep-29 Mon 5.75 5.75 ### ### 10.4 10.4 0.0
2008-Sep-26 Fri 5.5 5.7 5.5 ### 1,249,648 6,998,028 ### ### 0.0
2008-Sep-25 Thu ### 5.5 ### 5.46 76.8 76.8 ###
2008-Sep-24 Wed ### 5.46 ### ### 1,877,159 5,124,644 29.2 29.2 0.0
2008-Sep-23 Tue ### 5.42 ### ### 2,477,084 ### ### ### 0.0
2008-Sep-22 Mon 5.52 ### 5.5 5.57 1,375,445 3,782,473 ### ### 0.4
2008-Sep-19 Fri 5.43 5.5 5.25 5.47 61.7 61.7 ###
2008-Sep-18 Thu 5.2 5.41 ### 5.2 ### ### ###
2008-Sep-17 Wed ### 5.44 ### 5.24 1,997,485 5,433,159 ### ### 0.4
2008-Sep-16 Tue ### 5.22 ### ### ### ### 0.0
2008-Sep-15 Mon ### 5.4 5.23 ### 410,973 2,184,321 ### ### 0.0
2008-Sep-12 Fri 5.49 5.5 5.24 5.43 715,220 ### ### ### 0.4
2008-Sep-11 Thu ### 5.5 5.27 ### 669,273 ### ### ### 0.0
2008-Sep-10 Wed ### 5.72 ### 5.45 ### ### ###
2008-Sep-09 Tue 5.82 ### 5.43 5.5 1,157,158 3,141,683 ### ### 0.4
2008-Sep-08 Mon 5.72 ### 5.72 ### 83.4 83.4 0.0
2008-Sep-05 Fri 5.75 5.87 ### 5.87 81.5 81.5 ###
2008-Sep-04 Thu 6 ### ### ### 46.5 46.5 0.0
2008-Sep-03 Wed ### ### 5.84 5.89 ### ### ###
2008-Sep-02 Tue ### 5.82 5.55 5.75 ### ### ###
2008-Sep-01 Mon 5.27 5.54 5.23 5.5 89.6 89.6 0.4
2008-Aug-29 Fri ### ### 5.24 5.27 959,020 ### ### ### ###
2008-Aug-28 Thu ### ### 5.22 5.28 512,256 1,336,988 ### ### 0.4
2008-Aug-27 Wed 5.25 5.4 5.2 5.22 339,026 ### 29.7 29.7 0.4
2008-Aug-26 Tue ### 5.23 5 5.23 745,150 3,811,442 ### ### ###
2008-Aug-25 Mon ### 5.26 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 676,375 0 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 1,009,573 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 1,650,750 0 ### ### 0.0
2008-Aug-18 Mon ### ### 4.82 5.23 96.0 96.0 ###
2008-Aug-15 Fri ### ### ### ### 87.9 87.9 0.0
2008-Aug-14 Thu ### ### ### ### 29.8 29.8 0.0
2008-Aug-13 Wed ### ### ### ### 35.7 35.7 0.0
2008-Aug-12 Tue ### 5.2 ### ### 762,580 ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### 4.88 5 807,144 ### 72.3 72.3 0.4
2008-Aug-07 Thu ### ### ### ### 1,132,340 0 ### ### 0.0
2008-Aug-06 Wed ### ### 4.87 ### 1,275,223 ### ### ### 0.0
2008-Aug-05 Tue 4.79 4.83 ### 4.81 80.1 80.1 ###
2008-Aug-04 Mon ### ### 4.74 4.78 24.2 24.2 ###
2008-Aug-01 Fri 4.87 ### 4.85 ### 77.1 77.1 0.0
2008-Jul-31 Thu ### ### ### 5 ### ### 0.4
2008-Jul-30 Wed ### ### ### ### 850,959 0 ### ### 0.0
2008-Jul-29 Tue ### ### ### 5 ### ### 0.4
2008-Jul-28 Mon ### ### ### ### 335,376 0 36.9 36.9 0.0
2008-Jul-25 Fri ### ### ### ### 1,320,328 0 26.0 26.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 4.79 ### 4.73 ### ### ### 0.0
2008-Jul-22 Tue ### 4.75 4.5 4.75 739,155 ### ### ### ###
2008-Jul-21 Mon ### ### 4.55 ### 22.2 22.2 0.0
2008-Jul-18 Fri 4.57 ### 4.41 4.49 32.0 32.0 ###
2008-Jul-17 Thu 4.55 4.78 4.46 4.5 29.8 29.8 ###
2008-Jul-16 Wed 4.49 4.51 ### 4.47 33.4 33.4 ###
2008-Jul-15 Tue 4.53 ### 4.27 4.55 3,394,754 ### 82.2 82.2 0.3
2008-Jul-14 Mon 4.72 4.75 4.53 ### 1,519,324 ### ### ### 0.0
2008-Jul-11 Fri 4.85 4.86 4.74 4.83 1,206,885 5,793,048 ### ### 0.3
2008-Jul-10 Thu 4.85 ### 4.8 4.85 1,576,055 ### 73.4 73.4 ###
2008-Jul-09 Wed ### ### 4.86 ### 1,668,350 ### ### ### 0.0
2008-Jul-08 Tue 5 ### ### ### ### ### 0.0
2008-Jul-07 Mon 4.89 ### 4.76 ### 87.6 87.6 0.0
2008-Jul-04 Fri ### 5 4.78 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### 4.87 ### ### 0.3
2008-Jul-02 Wed 5 ### 4.75 4.86 20.5 20.5 0.3
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon 5 5.2 ### 5 1,521,245 ### ### ### 0.4
2008-Jun-27 Fri ### 5.21 ### 5 ### ### 0.4
2008-Jun-26 Thu 5.26 5.49 5.26 ### 67.8 67.8 0.0
2008-Jun-25 Wed ### ### ### 5.27 83.5 83.5 ###
2008-Jun-24 Tue ### 5.22 ### 5.2 ### ### ###
2008-Jun-23 Mon ### ### 5 ### 77.6 77.6 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### 5.2 ### ### 2,092,342 5,440,089 35.9 35.9 0.0
2008-Jun-18 Wed 5.29 ### ### 5.29 1,057,928 0 ### ### 0.4
2008-Jun-17 Tue ### ### ### 5.29 2,012,146 0 ### ### 0.4
2008-Jun-16 Mon ### 5.21 5 5.21 86.0 86.0 0.4
2008-Jun-13 Fri ### ### ### ### 87.0 87.0 0.0
2008-Jun-12 Thu 5.2 5.2 5 ### 28.8 28.8 0.0
2008-Jun-11 Wed 5.22 ### 5.21 5.25 790,543 ### ### ### 0.4
2008-Jun-10 Tue 5.28 ### ### 5.22 1,415,824 0 ### ### 0.4
2008-Jun-06 Fri 5.55 ### 5.44 5.44 ### ### 0.4
2008-Jun-05 Thu 5.48 5.59 5.44 5.55 ### ### ###
2008-Jun-04 Wed ### 5.51 ### 5.43 3,173,473 ### 77.0 77.0 0.4
2008-Jun-03 Tue 5.46 5.46 ### ### 499,826 1,364,524 34.7 34.7 0.0
2008-Jun-02 Mon ### 5.45 ### 5.44 909,554 ### ### ### 0.4
2008-May-30 Fri 5.43 5.45 5.2 5.43 1,036,775 5,520,826 ### ### 0.4
2008-May-29 Thu 5.46 5.5 ### 5.45 35.1 35.1 ###
2008-May-28 Wed ### 5.48 ### 5.48 1,357,285 ### ### ### ###
2008-May-27 Tue 5.46 5.47 ### 5.4 532,874 ### ### ### 0.4
2008-May-26 Mon 5.5 5.53 5.43 5.46 709,343 ### 39.1 39.1 ###
2008-May-23 Fri 5.55 ### 5.5 5.56 1,208,125 3,322,343 ### ### 0.4
2008-May-22 Thu 5.5 5.59 5.44 5.56 1,146,181 6,321,188 72.8 72.8 0.4
2008-May-21 Wed 5.8 5.89 5.5 ### 1,082,753 6,166,278 ### ### 0.0
2008-May-20 Tue 5.75 ### 5.75 5.89 677,789 1,948,643 83.5 83.5 ###
2008-May-19 Mon 5.83 5.83 ### 5.71 1,095,942 3,194,670 20.1 20.1 0.4
2008-May-16 Fri ### 5.85 ### 5.84 ### ### 0.4
2008-May-15 Thu 5.4 ### ### ### 3,133,451 0 ### ### 0.0
2008-May-14 Wed ### 5.49 ### 5.46 2,218,787 6,090,570 ### ### ###
2008-May-13 Tue 5.45 5.5 ### 5.48 2,385,577 ### ### ### ###
2008-May-12 Mon 5.45 5.47 ### 5.44 34.5 34.5 0.4
2008-May-09 Fri 5.5 5.52 5.44 5.48 32.5 32.5 ###
2008-May-08 Thu 5.43 5.55 ### 5.5 3,278,057 ### ### ### 0.4
2008-May-07 Wed 5.4 5.59 ### 5.51 ### ### ###
2008-May-06 Tue ### ### ### ### 3,284,257 0 94.0 94.0 0.0
2008-May-05 Mon ### ### 4.86 ### 28.8 28.8 0.0
2008-May-02 Fri ### ### 4.88 ### 20.3 20.3 0.0
2008-May-01 Thu ### 5 4.87 ### 25.8 25.8 0.0
2008-Apr-30 Wed ### ### 4.8 5 3,342,142 8,021,140 ### ### 0.4
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### 4.82 ### ### ### 0.0
2008-Apr-24 Thu ### ### 4.87 4.87 2,558,325 6,229,521 7.7 7.7 0.3
2008-Apr-23 Wed 5.2 5.23 ### ### 1,721,226 ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 14.7 14.7 0.0
2008-Apr-21 Mon 5.55 5.57 ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 5.44 654,082 0 10.1 10.1 0.4
2008-Apr-17 Thu ### 5.72 5.52 ### 1,058,082 5,946,420 ### ### 0.0
2008-Apr-16 Wed 5.46 5.59 ### 5.4 1,238,777 3,462,381 23.3 23.3 0.4
2008-Apr-15 Tue 5.45 5.52 5.4 5.45 1,296,923 ### 65.5 65.5 ###
2008-Apr-14 Mon 5.52 5.58 ### ### 1,093,729 ### ### ### 0.0
2008-Apr-11 Fri ### 5.82 5.52 ### 33.4 33.4 0.0
2008-Apr-10 Thu ### 5.7 ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 987,958 0 9.4 9.4 0.0
2008-Apr-08 Tue 6.2 6.2 5.86 ### 1,728,041 10,420,087 11.4 11.4 0.0
2008-Apr-07 Mon 5.75 6.4 5.75 6.2 ### ### 0.4
2008-Apr-04 Fri 5.72 5.75 5.56 5.73 61.6 61.6 ###
2008-Apr-03 Thu ### 5.72 ### 5.7 ### ### 0.4
2008-Apr-02 Wed 5.7 5.75 5.52 ### 2,001,385 ### 30.8 30.8 0.0
2008-Apr-01 Tue ### 5.51 5.25 5.48 1,670,378 ### 87.4 87.4 ###
2008-Mar-31 Mon ### 5.46 5.25 5.29 ### ### 0.4
2008-Mar-28 Fri 5.46 5.54 5.27 ### 1,731,971 ### 22.8 22.8 0.0
2008-Mar-27 Thu ### ### 5.47 ### 20.4 20.4 0.0
2008-Mar-26 Wed ### 5.7 5.51 ### ### ### 0.0
2008-Mar-25 Tue 5.5 ### ### ### 75.8 75.8 0.0
2008-Mar-20 Thu 5.7 5.8 ### ### 2,207,043 6,400,424 8.4 8.4 0.0
2008-Mar-19 Wed 5.85 5.86 5.56 5.72 1,386,345 7,916,029 ### ### 0.4
2008-Mar-18 Tue 5.53 5.71 5.41 5.71 991,743 ### 89.0 89.0 0.4
2008-Mar-17 Mon 5.5 5.7 ### 5.46 1,206,847 ### ### ### ###
2008-Mar-14 Fri ### ### ### ### 7.9 7.9 0.0
2008-Mar-13 Thu 6 ### 5.72 ### 2,259,341 ### 32.8 32.8 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue 6.21 6.46 6.21 6.4 87.9 87.9 0.5
2008-Mar-10 Mon 6.27 ### 6.27 ### 863,173 2,706,047 ### ### 0.0
2008-Mar-07 Fri 6.29 6.5 6.26 6.49 88.3 88.3 ###
2008-Mar-06 Thu 6.25 ### 6.2 6.41 1,183,924 ### ### ### 0.5
2008-Mar-05 Wed ### 6.48 6 6.23 25.3 25.3 0.4
2008-Mar-04 Tue 6.48 6.49 ### 6.48 ### ### 0.5
2008-Mar-03 Mon ### 6.48 ### 6.26 389,748 1,262,783 38.0 38.0 0.4
2008-Feb-29 Fri 6.53 6.75 ### 6.58 ### ### 0.5
2008-Feb-28 Thu 6.82 6.84 ### ### 20.0 20.0 0.0
2008-Feb-27 Wed 6.86 6.89 6.75 6.82 28.9 28.9 0.5
2008-Feb-26 Tue 6.74 ### ### 6.73 1,104,081 0 ### ### ###
2008-Feb-25 Mon 6.52 ### ### 6.55 74.0 74.0 0.5
2008-Feb-22 Fri 6.71 6.89 ### ### 1,035,129 ### 24.8 24.8 0.0
2008-Feb-21 Thu ### 6.8 6.57 6.77 2,421,855 ### ### ### ###
2008-Feb-20 Wed 6.5 6.51 6.29 6.45 2,273,757 14,552,044 37.8 37.8 ###
2008-Feb-19 Tue 6.5 ### ### 6.49 ### ### ###
2008-Feb-18 Mon 6.28 ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### 6.22 1,405,280 0 ### ### 0.4
2008-Feb-14 Thu ### 6.46 ### 6.44 1,967,580 6,355,283 75.7 75.7 0.5
2008-Feb-13 Wed ### ### ### 6.2 24.0 24.0 0.4
2008-Feb-12 Tue ### 6.5 ### 6.24 2,171,380 7,056,985 ### ### 0.4
2008-Feb-11 Mon ### 6.44 6.25 6.42 ### ### 0.5
2008-Feb-08 Fri ### 6.43 6.25 ### 985,450 6,247,753 70.5 70.5 0.0
2008-Feb-07 Thu 6.22 ### ### 6.29 1,352,184 0 76.7 76.7 ###
2008-Feb-06 Wed ### ### ### 6.22 ### ### 0.4
2008-Feb-05 Tue 6.56 ### 6.4 6.54 ### ### 0.5
2008-Feb-04 Mon 6.59 6.8 6.57 6.7 ### ### 0.5
2008-Feb-01 Fri ### 6.58 ### 6.54 78.6 78.6 0.5
2008-Jan-31 Thu 6.4 6.47 ### 6.24 21.3 21.3 0.4
2008-Jan-30 Wed 6.5 6.59 6.4 6.47 48.1 48.1 0.5
2008-Jan-29 Tue ### ### 6.42 6.51 30.5 30.5 ###
2008-Jan-25 Fri ### ### 6.59 6.7 2,863,647 ### 53.1 53.1 0.5
2008-Jan-24 Thu 6.5 ### ### 6.52 2,276,943 0 ### ### 0.5
2008-Jan-23 Wed ### ### 5.83 6.24 3,168,523 9,236,244 ### ### 0.4
2008-Jan-22 Tue 6.56 6.7 5.83 5.89 3,730,350 23,370,642 27.9 27.9 ###
2008-Jan-21 Mon ### 7.2 ### ### 97.3 97.3 0.0
2008-Jan-18 Fri 6.7 6.81 6.52 ### 1,080,525 ### 40.8 40.8 0.0
2008-Jan-17 Thu 7 ### 6.74 6.84 2,023,788 ### 22.0 22.0 0.5
2008-Jan-16 Wed ### ### 6.88 ### ### ### 0.0
2008-Jan-15 Tue 7.2 7.41 ### ### ### ### 0.0
2008-Jan-14 Mon ### ### 6.85 ### 78.0 78.0 0.0
2008-Jan-11 Fri 7.42 7.42 ### ### 18.7 18.7 0.0
2008-Jan-10 Thu 7.75 7.77 ### 7.42 ### ### 0.5
2008-Jan-09 Wed 7.76 7.87 ### ### 1,947,056 ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 8.25 ### ### 8.2 846,970 0 ### ### 0.6
2008-Jan-03 Thu ### ### ### 8.25 469,046 0 ### ### ###
2008-Jan-02 Wed ### 8.45 ### 8.28 368,883 ### 92.2 92.2 ###
2007-Dec-31 Mon 8 ### 8 8 ### ### ###
2007-Dec-28 Fri ### ### 8 ### ### ### 0.0
2007-Dec-27 Thu 8 ### 8 ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 7.86 ### 7.8 ### 665,388 ### ### ### 0.0
2007-Dec-20 Thu 7.82 ### 7.71 7.86 74.6 74.6 ###
2007-Dec-19 Wed ### ### ### 7.8 2,484,974 0 ### ### 0.6
2007-Dec-18 Tue 7.83 7.84 ### 7.83 ### ### ###
2007-Dec-17 Mon 8 ### ### ### 558,282 0 ### ### 0.0
2007-Dec-14 Fri 8.4 8.48 ### ### 434,350 1,841,644 ### ### 0.0
2007-Dec-13 Thu 8.55 8.59 8.23 ### ### ### 0.0
2007-Dec-12 Wed 8.21 8.77 8.21 ### 459,122 3,897,945 94.0 94.0 0.0
2007-Dec-11 Tue 8.53 8.59 8.29 8.46 29.7 29.7 0.6
2007-Dec-10 Mon 8.56 ### 8.43 8.52 707,872 2,983,680 ### ### 0.6
2007-Dec-07 Fri 8.49 8.77 8.41 ### 737,986 ### ### ### 0.0
2007-Dec-06 Thu 8.26 ### 8.21 ### ### ### 0.0
2007-Dec-05 Wed 8.23 8.29 ### 8.25 69.6 69.6 ###
2007-Dec-04 Tue ### 8.24 8 8.23 86.5 86.5 0.6
2007-Dec-03 Mon ### 8.24 7.8 8.22 543,022 ### 92.1 92.1 0.6
2007-Nov-30 Fri ### ### 7.78 ### 1,268,623 4,934,943 60.5 60.5 0.0
2007-Nov-29 Thu 8 ### 7.7 7.88 1,313,744 ### 26.2 26.2 0.6
2007-Nov-28 Wed 7.87 ### 7.76 7.81 1,088,044 ### 38.5 38.5 0.6
2007-Nov-27 Tue 7.76 ### ### 7.88 738,648 0 79.1 79.1 0.6
2007-Nov-26 Mon ### ### 7.82 7.89 ### ### ###
2007-Nov-23 Fri 7.73 ### 7.73 ### 455,979 1,762,358 ### ### 0.0
2007-Nov-22 Thu 7.77 ### 7.71 7.71 ### ### ###
2007-Nov-21 Wed ### ### 7.81 7.87 704,527 2,751,177 16.2 16.2 0.6
2007-Nov-20 Tue ### ### ### ### 36.7 36.7 0.0
2007-Nov-19 Mon ### ### ### ### 456,459 0 34.4 34.4 0.0
2007-Nov-16 Fri 8.26 8.28 ### ### ### ### 0.0
2007-Nov-15 Thu ### 8.46 8.28 ### 804,272 6,731,756 ### ### 0.0
2007-Nov-14 Wed ### ### 8.25 ### 445,349 ### 32.0 32.0 0.0
2007-Nov-13 Tue ### 8.25 ### 8.24 ### ### 0.6
2007-Nov-12 Mon ### ### 8 8.2 1,193,383 ### 87.4 87.4 0.6
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### 8.7 8.7 549,927 2,392,182 ### ### ###
2007-Nov-07 Wed ### 9.29 8.8 9.2 544,257 ### ### ### 0.7
2007-Nov-06 Tue ### ### 8.78 8.85 266,476 1,169,829 21.0 21.0 0.6
2007-Nov-05 Mon ### 9.2 8.75 8.83 474,943 ### 17.2 17.2 ###
2007-Nov-02 Fri ### 9.24 ### ### 77.9 77.9 0.0
2007-Nov-01 Thu ### 9.4 ### ### 440,287 2,069,348 ### ### 0.0
2007-Oct-31 Wed 9.2 9.29 ### 9.29 452,950 2,103,952 67.7 67.7 ###
2007-Oct-30 Tue ### ### 8.89 ### 478,474 ### ### ### 0.0
2007-Oct-29 Mon ### ### 8.89 ### 34.3 34.3 0.0
2007-Oct-26 Fri 8.87 ### 8.85 ### 67.8 67.8 0.0
2007-Oct-25 Thu 8.89 ### 8.8 8.84 343,156 1,509,886 36.1 36.1 ###
2007-Oct-24 Wed 8.71 ### ### 8.8 78.6 78.6 0.6
2007-Oct-23 Tue 8.7 8.74 ### ### 679,281 2,968,457 26.2 26.2 0.0
2007-Oct-22 Mon ### 8.77 8.55 ### 566,979 ### 68.2 68.2 0.0
2007-Oct-19 Fri ### ### 8.8 ### 990,347 4,357,526 37.4 37.4 0.0
2007-Oct-18 Thu 8.84 ### 8.7 ### 74.4 74.4 0.0
2007-Oct-17 Wed 8.59 8.78 8.5 8.7 ### ### ###
2007-Oct-16 Tue 8.56 ### 8.42 8.59 ### ### ###
2007-Oct-15 Mon 8.81 8.81 8.53 ### ### ### 0.0
2007-Oct-12 Fri 8.57 8.75 8.53 8.72 704,280 6,084,979 82.1 82.1 0.6
2007-Oct-11 Thu ### ### 8.52 8.55 432,174 ### 19.1 19.1 ###
2007-Oct-10 Wed 8.81 8.85 ### 8.78 619,542 2,741,473 32.4 32.4 0.6
2007-Oct-09 Tue ### ### 8.52 8.76 ### ### 0.6
2007-Oct-08 Mon 8.72 8.76 8.53 ### 395,775 3,421,474 27.6 27.6 0.0
2007-Oct-05 Fri 8.8 8.89 ### 8.72 396,745 ### ### ### 0.6
2007-Oct-04 Thu ### 8.76 ### 8.7 618,147 2,707,483 ### ### ###
2007-Oct-03 Wed ### ### 8.7 8.77 ### ### ###
2007-Oct-02 Tue ### 9.48 ### ### 1,027,543 4,870,553 72.0 72.0 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### 8.87 ### 79.6 79.6 0.0
2007-Sep-27 Thu ### ### 8.81 8.88 ### ### 0.6
2007-Sep-26 Wed 8.8 ### 8.72 8.88 1,043,652 4,550,322 ### ### 0.6
2007-Sep-25 Tue 8.82 ### 8.75 8.75 1,235,448 5,405,085 27.1 27.1 0.6
2007-Sep-24 Mon 8.81 8.89 8.75 8.76 29.7 29.7 0.6
2007-Sep-21 Fri 8.8 8.82 8.72 8.75 301,072 ### ### ### 0.6
2007-Sep-20 Thu ### ### 8.75 8.8 22.2 22.2 0.6
2007-Sep-19 Wed ### ### 8.81 8.89 555,224 ### ### ### ###
2007-Sep-18 Tue 9.2 ### 8.7 8.7 5.7 5.7 ###
2007-Sep-17 Mon 9.2 9.23 ### 9 17.6 17.6 0.6
2007-Sep-14 Fri ### 9.27 ### ### 727,146 3,370,321 63.3 63.3 0.0
2007-Sep-13 Thu 9 ### ### ### 35.6 35.6 0.0
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### 8.81 ### 1,307,279 ### ### ### 0.0
2007-Sep-10 Mon 8.49 8.76 8.45 ### ### ### 0.0
2007-Sep-07 Fri 8.72 8.72 8.52 ### 257,970 ### ### ### 0.0
2007-Sep-06 Thu ### 8.75 8.28 ### 856,847 7,296,052 ### ### 0.0
2007-Sep-05 Wed ### 8.49 8.25 8.26 835,783 ### 31.4 31.4 0.6
2007-Sep-04 Tue ### 8.4 8.28 ### 575,343 ### 68.0 68.0 0.0
2007-Sep-03 Mon 8.23 ### 8.21 ### 78.0 78.0 0.0
2007-Aug-31 Fri 8.27 8.27 ### 8.2 620,554 ### 20.0 20.0 0.6
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed 8.2 8.4 ### 8.25 734,926 3,086,689 ### ### ###
2007-Aug-28 Tue 8.45 8.47 8.29 8.4 554,259 ### 31.0 31.0 ###
2007-Aug-27 Mon ### 8.44 8.27 8.4 72.3 72.3 ###
2007-Aug-24 Fri ### 8.4 ### ### 70.2 70.2 0.0
2007-Aug-23 Thu 8.2 8.29 ### ### ### ### 0.0
2007-Aug-22 Wed 7.45 ### 7.45 ### 872,929 ### 93.8 93.8 0.0
2007-Aug-21 Tue 7.51 7.54 ### 7.46 31.1 31.1 0.5
2007-Aug-20 Mon 7.45 ### ### 7.49 56.9 56.9 ###
2007-Aug-17 Fri ### ### ### ### 16.9 16.9 0.0
2007-Aug-16 Thu ### ### ### 7.29 56.9 56.9 ###
2007-Aug-15 Wed 7.74 7.75 ### 7.4 1,646,180 6,378,947 34.2 34.2 0.5
2007-Aug-14 Tue 7.75 7.89 ### 7.75 77.9 77.9 ###
2007-Aug-13 Mon 7.81 ### 7.75 7.78 ### ### 0.6
2007-Aug-10 Fri ### ### 7.85 7.87 1,485,347 5,829,986 17.2 17.2 0.6
2007-Aug-09 Thu ### 8.5 ### 8.45 ### ### ###
2007-Aug-08 Wed ### ### ### ### 773,626 0 12.9 12.9 0.0
2007-Aug-07 Tue 8.41 8.43 7.8 8.27 980,720 7,958,542 25.8 25.8 ###
2007-Aug-06 Mon 8.27 8.48 8.2 8.2 523,529 ### 48.8 48.8 0.6
2007-Aug-03 Fri 8.47 8.75 ### 8.52 73.4 73.4 0.6
2007-Aug-02 Thu 8.45 ### 8.24 8.41 50.6 50.6 ###
2007-Aug-01 Wed ### 8.4 ### 8.24 741,849 ### 66.9 66.9 0.6
2007-Jul-31 Tue 8.47 8.53 ### 8.43 ### ### 0.6
2007-Jul-30 Mon ### ### ### 8.49 674,950 0 ### ### ###
2007-Jul-27 Fri 8.45 8.5 ### 8.47 891,842 3,790,328 66.8 66.8 ###
2007-Jul-26 Thu 8.82 8.89 8.55 8.73 37.6 37.6 ###
2007-Jul-25 Wed 8.7 8.79 8.58 8.71 357,029 ### ### ### 0.6
2007-Jul-24 Tue ### 8.85 ### 8.79 ### ### 0.6
2007-Jul-23 Mon ### 8.72 8.5 8.55 462,659 ### ### ### ###
2007-Jul-20 Fri 8.76 8.8 8.55 8.73 28.9 28.9 ###
2007-Jul-19 Thu 8.85 8.85 8.7 8.75 22.6 22.6 0.6
2007-Jul-18 Wed ### 8.79 8.58 8.7 755,852 6,564,574 ### ### ###
2007-Jul-17 Tue 8.5 ### 8.5 ### 680,573 ### ### ### 0.0
2007-Jul-16 Mon 8.43 8.7 8.43 ### ### ### 0.0
2007-Jul-13 Fri ### 8.44 8.25 8.4 704,187 5,876,440 76.9 76.9 ###
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed 8 8.41 ### 8.26 675,152 ### ### ### 0.6
2007-Jul-10 Tue 7.83 8.26 7.8 ### 835,974 6,712,871 84.0 84.0 0.0
2007-Jul-09 Mon 7.83 ### 7.76 7.78 34.9 34.9 0.6
2007-Jul-06 Fri 7.74 7.8 7.7 7.8 223,655 1,733,326 ### ### 0.6
2007-Jul-05 Thu 7.71 7.8 7.71 7.76 367,482 2,849,822 ### ### 0.6
2007-Jul-04 Wed 7.79 ### 7.72 7.8 876,757 3,384,282 69.9 69.9 0.6
2007-Jul-03 Tue 7.59 7.82 7.58 7.75 ### ### ###
2007-Jul-02 Mon ### ### ### 7.56 862,143 0 84.2 84.2 0.5
2007-Jun-29 Fri ### 7.4 ### ### 583,752 2,159,882 63.0 63.0 0.0
2007-Jun-28 Thu 7.23 ### 7.21 ### 496,326 1,789,255 72.2 72.2 0.0
2007-Jun-27 Wed ### ### ### 7.24 45.5 45.5 0.5
2007-Jun-26 Tue 7.45 7.45 ### ### 29.6 29.6 0.0
2007-Jun-25 Mon ### 7.43 ### 7.43 388,143 1,441,951 ### ### ###
2007-Jun-22 Fri ### 7.44 ### 7.4 661,354 ### 69.0 69.0 0.5
2007-Jun-21 Thu ### 7.44 ### ### ### ### 0.0
2007-Jun-20 Wed ### ### 7.26 ### 60.2 60.2 0.0
2007-Jun-19 Tue 7.28 ### 7.26 ### 69.0 69.0 0.0
2007-Jun-18 Mon 7.23 ### 7.22 7.26 ### ### 0.5
2007-Jun-15 Fri 7.26 ### 7.2 7.21 ### ### ###
2007-Jun-14 Thu 7.21 7.27 7.21 7.26 ### ### 0.5
2007-Jun-13 Wed 7.2 7.24 ### 7.2 ### ### 0.5
2007-Jun-12 Tue ### 7.41 7.25 7.25 454,822 3,333,845 24.3 24.3 0.5
2007-Jun-08 Fri ### ### 7.23 7.25 ### ### 0.5
2007-Jun-07 Thu 7.45 7.46 ### 7.4 721,586 ### 27.4 27.4 0.5
2007-Jun-06 Wed 7.4 ### ### 7.47 1,352,854 0 ### ### ###
2007-Jun-05 Tue 7.26 7.46 7.26 ### 82.2 82.2 0.0
2007-Jun-04 Mon 7.29 ### ### 7.2 27.9 27.9 0.5
2007-Jun-01 Fri 7.23 7.25 ### 7.2 32.1 32.1 0.5
2007-May-31 Thu ### 7.28 ### 7.23 66.6 66.6 ###
2007-May-30 Wed ### ### ### ### 1,154,120 0 ### ### 0.0
2007-May-29 Tue 7.4 7.46 ### ### ### ### 0.0
2007-May-28 Mon 7.5 ### 7.49 7.5 ### ### 0.5
2007-May-25 Fri 7.4 7.49 7.4 7.46 71.3 71.3 0.5
2007-May-24 Thu ### 7.4 ### 7.4 ### ### 0.5
2007-May-23 Wed ### 7.4 ### ### 620,028 ### 36.6 36.6 0.0
2007-May-22 Tue 7.43 7.43 ### ### ### ### 0.0
2007-May-21 Mon 7.4 7.42 ### 7.41 473,055 ### 67.1 67.1 ###
2007-May-18 Fri 7.43 7.45 ### ### 452,259 ### 31.1 31.1 0.0
2007-May-17 Thu 7.41 7.44 ### 7.41 65.4 65.4 ###
2007-May-16 Wed 7.58 7.58 ### 7.44 355,776 ### 21.9 21.9 ###
2007-May-15 Tue 7.55 7.58 7.47 7.57 72.4 72.4 ###
2007-May-14 Mon 7.52 7.59 7.48 7.55 ### ### ###
2007-May-11 Fri 7.5 7.51 7.43 7.45 1,179,052 ### ### ### 0.5
2007-May-10 Thu 7.44 7.5 7.42 7.48 1,574,784 11,747,888 ### ### 0.5
2007-May-09 Wed ### 7.46 ### 7.4 ### ### 0.5
2007-May-08 Tue ### 7.44 ### ### 475,788 ### 37.6 37.6 0.0
2007-May-07 Mon 7.55 7.58 ### 7.45 ### ### 0.5
2007-May-04 Fri 7.47 7.55 7.47 7.55 ### ### ###
2007-May-03 Thu 7.48 7.48 7.4 7.45 30.7 30.7 0.5
2007-May-02 Wed 7.5 7.55 ### 7.42 ### ### 0.5
2007-May-01 Tue ### 7.47 ### ### 684,475 ### 79.7 79.7 0.0
2007-Apr-30 Mon 7.42 7.44 ### ### ### ### 0.0
2007-Apr-27 Fri 7.4 7.44 7.28 7.28 ### ### 0.5
2007-Apr-26 Thu ### 7.46 ### 7.42 ### ### 0.5
2007-Apr-24 Tue 7.46 7.46 7.26 ### 789,123 5,807,945 22.6 22.6 0.0
2007-Apr-23 Mon 7.5 7.52 ### 7.42 30.5 30.5 0.5
2007-Apr-20 Fri 7.4 7.46 ### 7.4 272,657 ### ### ### 0.5
2007-Apr-19 Thu 7.44 7.56 ### ### 735,140 2,778,829 ### ### 0.0
2007-Apr-18 Wed 7.46 7.58 7.44 7.51 ### ### ###
2007-Apr-17 Tue 7.45 7.47 ### ### ### ### 0.0
2007-Apr-16 Mon 7.48 7.49 ### 7.45 ### ### 0.5
2007-Apr-13 Fri 7.71 7.72 ### ### 5.6 5.6 0.0
2007-Apr-12 Thu ### 7.74 ### ### ### ### 0.0
2007-Apr-11 Wed 7.45 ### 7.4 7.53 1,107,121 4,096,347 77.4 77.4 0.5
2007-Apr-10 Tue ### 7.43 ### 7.4 1,473,943 ### 61.4 61.4 0.5
2007-Apr-05 Thu 7.4 7.41 7.26 ### 231,885 1,700,876 19.6 19.6 0.0
2007-Apr-04 Wed 7.48 7.48 ### 7.4 767,048 2,868,759 ### ### 0.5
2007-Apr-03 Tue 7.2 7.4 7.2 ### 78.7 78.7 0.0
2007-Apr-02 Mon 7.2 7.25 ### 7.2 440,029 ### 74.5 74.5 0.5
2007-Mar-30 Fri 7.2 7.25 ### 7.2 60.4 60.4 0.5
2007-Mar-29 Thu ### 7.28 ### 7.2 998,845 ### 72.2 72.2 0.5
2007-Mar-28 Wed ### ### ### ### 4,481,259 0 ### ### 0.0
2007-Mar-27 Tue 7.48 7.48 ### ### 351,949 1,316,289 ### ### 0.0
2007-Mar-26 Mon 7.5 7.57 7.44 7.48 33.4 33.4 0.5
2007-Mar-23 Fri ### ### 7.44 7.44 251,644 ### ### ### ###
2007-Mar-22 Thu ### ### 7.52 ### ### ### 0.0
2007-Mar-21 Wed 7.5 7.58 7.47 7.52 1,693,551 12,743,971 ### ### 0.5
2007-Mar-20 Tue ### ### 7.46 7.49 24.3 24.3 ###
2007-Mar-19 Mon 7.44 ### 7.44 7.51 565,625 2,104,125 76.1 76.1 ###
2007-Mar-16 Fri ### ### 7.41 7.41 1,041,178 ### ### ### ###
2007-Mar-15 Thu 7.86 7.88 7.58 ### ### ### 0.0
2007-Mar-14 Wed ### 7.74 7.51 7.7 432,870 ### ### ### 0.6
2007-Mar-13 Tue ### 7.74 ### 7.7 ### ### 0.6
2007-Mar-12 Mon 7.7 7.74 7.46 ### 20.0 20.0 0.0
2007-Mar-09 Fri 7.77 7.77 7.58 7.7 ### ### 0.6
2007-Mar-08 Thu 7.51 7.76 7.47 7.74 192,425 ### ### ### 0.6
2007-Mar-07 Wed 7.76 7.76 7.41 7.51 9.8 9.8 ###
2007-Mar-06 Tue 7.21 7.8 7.2 7.78 94.0 94.0 0.6
2007-Mar-05 Mon 7.4 7.5 7.26 7.26 ### ### 0.5
2007-Mar-02 Fri 7.4 7.55 ### 7.5 ### ### 0.5
2007-Mar-01 Thu ### 7.49 7.29 7.46 ### ### 0.5
2007-Feb-28 Wed 7.25 7.55 ### ### ### ### 0.0
2007-Feb-27 Tue 7.8 7.87 ### ### 834,287 ### ### ### 0.0
2007-Feb-26 Mon ### 7.8 7.52 7.8 ### ### 0.6
2007-Feb-23 Fri 7.82 7.82 7.5 ### 1,021,243 7,822,721 ### ### 0.0
2007-Feb-22 Thu ### ### ### 7.82 1,540,445 0 ### ### 0.6
2007-Feb-21 Wed 7.26 7.49 7.22 7.49 ### ### ###
2007-Feb-20 Tue 7.29 ### ### 7.27 39.0 39.0 ###
2007-Feb-19 Mon 7.23 ### 7.23 ### ### ### 0.0
2007-Feb-16 Fri 7.2 ### ### 7.2 69.8 69.8 0.5
2007-Feb-15 Thu 7.2 7.2 ### 7.2 69.0 69.0 0.5
2007-Feb-14 Wed ### 7.23 ### ### 3,784,883 13,682,352 ### ### 0.0
2007-Feb-13 Tue 6.51 ### 6.51 ### 95.5 95.5 0.0
2007-Feb-12 Mon ### ### 6.25 ### 804,527 2,514,146 35.1 35.1 0.0
2007-Feb-09 Fri 6.26 ### 6.24 ### 700,048 2,184,149 ### ### 0.0
2007-Feb-08 Thu 6.2 6.25 ### 6.22 ### ### 0.4
2007-Feb-07 Wed 6.27 ### ### 6.2 476,570 0 28.4 28.4 0.4
2007-Feb-06 Tue 6.23 ### 6.23 ### 731,054 ### 79.4 79.4 0.0
2007-Feb-05 Mon ### 6.26 ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### 6.21 6.21 433,929 1,347,349 ### ### ###
2007-Feb-01 Thu ### ### 6.22 ### 569,188 1,770,174 33.4 33.4 0.0
2007-Jan-31 Wed ### ### ### 6.28 ### ### 0.4
2007-Jan-30 Tue ### ### 6.29 ### 541,947 1,704,423 ### ### 0.0
2007-Jan-29 Mon 6.28 6.44 6.28 ### 702,883 ### 82.2 82.2 0.0
2007-Jan-25 Thu ### 6.25 ### 6.24 ### ### 0.4
2007-Jan-24 Wed 6 6.2 ### ### 81.3 81.3 0.0
2007-Jan-23 Tue 6 ### ### ### 65.8 65.8 0.0
2007-Jan-22 Mon 6 ### ### ### 690,171 0 35.7 35.7 0.0
2007-Jan-19 Fri ### ### ### ### 679,744 0 70.6 70.6 0.0
2007-Jan-18 Thu 5.79 ### 5.79 5.88 81.1 81.1 0.4
2007-Jan-17 Wed 5.81 5.87 5.75 5.76 ### ### ###
2007-Jan-16 Tue 5.7 5.85 ### 5.81 80.7 80.7 ###
2007-Jan-15 Mon ### 5.77 ### ### 426,986 1,231,854 ### ### 0.0
2007-Jan-12 Fri 5.7 5.7 ### ### ### ### 0.0
2007-Jan-11 Thu ### 5.73 ### ### 80.0 80.0 0.0
2007-Jan-10 Wed ### 5.72 5.57 5.59 37.5 37.5 ###
2007-Jan-09 Tue ### 5.78 ### ### 323,389 ### 78.9 78.9 0.0
2007-Jan-08 Mon 5.55 5.58 5.5 5.55 546,949 ### ### ### ###
2007-Jan-05 Fri ### ### 5.57 5.59 ### ### ###
2007-Jan-04 Thu 5.71 5.75 ### ### ### ### 0.0
2007-Jan-03 Wed 5.88 5.88 ### 5.7 237,044 ### 13.6 13.6 0.4
2007-Jan-02 Tue ### ### 5.83 5.87 185,388 ### ### ### ###
2006-Dec-29 Fri 5.88 ### 5.86 5.88 ### ### 0.4
2006-Dec-28 Thu 5.85 ### 5.84 5.88 ### ### 0.4
2006-Dec-27 Wed 5.84 5.85 5.79 5.85 ### ### 0.4
2006-Dec-22 Fri 5.72 5.78 ### 5.76 ### ### ###
2006-Dec-21 Thu 5.8 5.8 ### 5.78 37.6 37.6 0.4
2006-Dec-20 Wed 5.55 5.73 5.55 5.73 392,772 ### ### ### ###
2006-Dec-19 Tue 5.56 ### 5.55 5.55 ### ### ###
2006-Dec-18 Mon 5.57 ### 5.52 5.57 308,948 ### 66.3 66.3 0.4
2006-Dec-15 Fri ### ### 5.56 5.59 34.7 34.7 ###
2006-Dec-14 Thu 5.7 5.7 ### ### ### ### 0.0
2006-Dec-13 Wed 5.8 5.81 ### ### 245,081 ### ### ### 0.0
2006-Dec-12 Tue 5.72 5.88 5.72 5.75 306,747 ### ### ### ###
2006-Dec-11 Mon ### 5.74 5.53 5.72 ### ### 0.4
2006-Dec-08 Fri 5.73 5.73 ### ### 27.8 27.8 0.0
2006-Dec-07 Thu 5.77 5.77 5.51 5.74 498,455 2,811,286 31.7 31.7 0.4
2006-Dec-06 Wed ### 5.78 ### 5.76 425,385 ### ### ### ###
2006-Dec-05 Tue 5.78 5.8 5.7 5.7 207,050 ### 22.2 22.2 0.4
2006-Dec-04 Mon ### 5.8 ### 5.72 334,586 ### 83.2 83.2 0.4
2006-Dec-01 Fri ### 5.78 ### ### 322,175 931,085 ### ### 0.0
2006-Nov-30 Thu 5.59 ### 5.59 ### 776,941 2,171,550 70.4 70.4 0.0
2006-Nov-29 Wed ### 5.7 5.41 5.59 855,545 4,752,552 ### ### ###
2006-Nov-28 Tue 5.55 ### 5.55 ### 1,368,655 ### 84.9 84.9 0.0
2006-Nov-27 Mon 5.53 ### 5.5 ### 1,154,440 ### ### ### 0.0
2006-Nov-24 Fri 5.45 5.53 ### 5.53 78.5 78.5 ###
2006-Nov-23 Thu 5.4 5.48 ### 5.43 726,725 1,991,226 66.1 66.1 0.4
2006-Nov-22 Wed 5.23 5.41 5.23 5.41 823,356 4,380,253 ### ### ###
2006-Nov-21 Tue ### 5.29 ### 5.23 78.6 78.6 ###
2006-Nov-20 Mon ### ### ### ### 551,551 0 ### ### 0.0
2006-Nov-17 Fri 5.25 ### ### 5.29 72.3 72.3 0.4
2006-Nov-16 Thu 5.26 ### 5.25 5.26 ### ### 0.4
2006-Nov-15 Wed 5.5 5.5 ### ### 334,627 920,224 ### ### 0.0
2006-Nov-14 Tue 5.41 5.44 ### ### 580,772 ### 28.0 28.0 0.0
2006-Nov-13 Mon 5.47 5.47 ### ### 206,822 565,658 ### ### 0.0
2006-Nov-10 Fri 5.45 5.55 ### 5.4 21.6 21.6 0.4
2006-Nov-09 Thu 5.58 5.58 ### 5.4 686,179 ### 12.4 12.4 0.4
2006-Nov-08 Wed 5.54 5.57 5.46 5.57 824,087 ### ### ### 0.4
2006-Nov-07 Tue 5.42 ### 5.41 5.54 ### ### 0.4
2006-Nov-06 Mon 5.28 5.4 5.28 ### 388,246 ### ### ### 0.0
2006-Nov-03 Fri ### ### 5.25 ### 331,570 870,371 ### ### 0.0
2006-Nov-02 Thu ### ### ### 5.26 286,174 0 23.8 23.8 0.4
2006-Nov-01 Wed ### 5.45 5.27 ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 5.23 ### ### ### ### 0.0
2006-Oct-27 Fri ### 5.25 ### 5.2 ### ### ###
2006-Oct-26 Thu 5.2 5.21 ### 5.2 401,454 1,045,787 65.2 65.2 ###
2006-Oct-25 Wed ### 5.2 ### ### 509,324 1,324,242 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 786,884 0 ### ### 0.0
2006-Oct-23 Mon 4.88 ### 4.88 5 640,675 1,563,247 86.9 86.9 0.4
2006-Oct-20 Fri ### ### 4.83 4.86 1,115,477 2,693,876 23.6 23.6 0.3
2006-Oct-19 Thu ### ### 4.77 4.85 ### ### ###
2006-Oct-18 Wed 4.85 ### 4.85 4.88 772,543 ### ### ### 0.3
2006-Oct-17 Tue ### ### 4.8 4.85 ### ### ###
2006-Oct-16 Mon ### ### 4.89 4.89 32.0 32.0 ###
2006-Oct-13 Fri ### ### ### ### 241,445 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 341,347 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue 5 5 ### ### 129,042 ### ### ### 0.0
2006-Oct-09 Mon ### ### ### 5 ### ### 0.4
2006-Oct-06 Fri ### ### 4.85 ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 539,326 0 24.3 24.3 0.0
2006-Oct-04 Wed ### ### ### ### 435,386 0 ### ### 0.0
2006-Oct-03 Tue ### ### 5 ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 131,826 0 17.3 17.3 0.0
2006-Sep-29 Fri ### ### ### ### 244,053 0 24.7 24.7 0.0
2006-Sep-28 Thu 5 ### ### ### 66.9 66.9 0.0
2006-Sep-27 Wed ### ### 5 ### 21.4 21.4 0.0
2006-Sep-26 Tue ### ### ### ### 809,574 0 83.5 83.5 0.0
2006-Sep-25 Mon ### ### 4.85 ### ### ### 0.0
2006-Sep-22 Fri 4.87 ### 4.76 4.82 7,922,086 ### 20.6 20.6 0.3
2006-Sep-21 Thu 5 ### 4.89 ### 2,343,682 ### ### ### 0.0
2006-Sep-20 Wed ### ### 4.85 ### 682,242 ### 90.5 90.5 0.0
2006-Sep-19 Tue ### ### ### ### 24.0 24.0 0.0
2006-Sep-18 Mon ### 5 ### ### ### ### 0.0
2006-Sep-15 Fri ### ### 4.89 ### 278,741 681,521 23.8 23.8 0.0
2006-Sep-14 Thu 5 ### 4.87 ### ### ### 0.0
2006-Sep-13 Wed ### ### 4.85 ### 77.1 77.1 0.0
2006-Sep-12 Tue ### ### 4.77 4.86 ### ### 0.3
2006-Sep-11 Mon ### ### ### ### 538,555 0 83.8 83.8 0.0
2006-Sep-08 Fri ### 5.22 ### ### 496,285 ### ### ### 0.0
2006-Sep-07 Thu 5.2 5.2 ### ### 19.6 19.6 0.0
2006-Sep-06 Wed 5.28 5.29 ### ### 642,022 1,698,148 ### ### 0.0
2006-Sep-05 Tue 5.26 5.26 5.21 5.25 ### ### 0.4
2006-Sep-04 Mon 5.27 5.27 5.23 5.24 ### ### 0.4
2006-Sep-01 Fri 5.26 ### ### 5.21 ### ### 0.4
2006-Aug-31 Thu ### 5.28 ### 5.22 ### ### 0.4
2006-Aug-30 Wed ### ### ### ### 70.3 70.3 0.0
2006-Aug-29 Tue ### ### ### ### 478,051 0 69.3 69.3 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 5 ### ### ### 550,147 0 70.6 70.6 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 5 ### ### ### 71.2 71.2 0.0
2006-Aug-22 Tue 4.86 ### 4.84 ### ### ### 0.0
2006-Aug-21 Mon ### 4.81 ### 4.8 1,536,824 ### 92.5 92.5 0.3
2006-Aug-18 Fri 4.57 4.57 4.47 4.5 339,526 1,534,657 16.7 16.7 ###
2006-Aug-17 Thu 4.49 ### 4.4 4.49 ### ### ###
2006-Aug-16 Wed 4.45 4.5 4.4 4.49 83.3 83.3 ###
2006-Aug-15 Tue 4.47 4.5 ### 4.4 27.4 27.4 0.3
2006-Aug-14 Mon 4.5 ### 4.45 4.52 70.8 70.8 0.3
2006-Aug-11 Fri 4.5 4.52 4.46 4.49 33.1 33.1 ###
2006-Aug-10 Thu 4.44 4.52 4.41 4.5 1,326,342 ### 81.1 81.1 ###
2006-Aug-09 Wed 4.55 4.55 4.43 4.5 27.2 27.2 ###
2006-Aug-08 Tue ### 4.73 4.55 ### ### ### 0.0
2006-Aug-07 Mon 4.59 ### 4.56 4.56 126,640 ### ### ### 0.3
2006-Aug-04 Fri 4.7 4.75 4.57 ### 17.5 17.5 0.0
2006-Aug-03 Thu 4.54 4.7 4.53 4.7 90.8 90.8 0.3
2006-Aug-02 Wed 4.52 ### 4.46 4.52 363,343 810,254 ### ### 0.3
2006-Aug-01 Tue ### ### 4.56 4.56 611,371 1,393,925 20.4 20.4 0.3
2006-Jul-31 Mon 4.75 4.75 ### 4.7 990,340 2,352,057 25.2 25.2 0.3
2006-Jul-28 Fri 4.84 4.85 4.55 4.72 1,512,384 ### ### ### 0.3
2006-Jul-27 Thu 4.83 4.85 4.81 4.84 58.6 58.6 0.3
2006-Jul-26 Wed ### ### 4.82 4.82 264,348 637,078 ### ### 0.3
2006-Jul-25 Tue 5 ### ### ### 1,081,189 0 ### ### 0.0
2006-Jul-24 Mon 5 5 ### ### ### ### 0.0
2006-Jul-21 Fri 5 ### ### 5 478,628 0 72.6 72.6 0.4
2006-Jul-20 Thu 5 ### ### ### 30.7 30.7 0.0
2006-Jul-19 Wed ### ### 4.89 ### 848,759 ### 75.9 75.9 0.0
2006-Jul-18 Tue 4.83 ### 4.82 4.85 ### ### ###
2006-Jul-17 Mon ### ### 4.8 4.87 ### ### 0.3
2006-Jul-14 Fri ### ### 5 ### 1,015,973 ### ### ### 0.0
2006-Jul-13 Thu ### 5.42 ### ### 34.5 34.5 0.0
2006-Jul-12 Wed 5.55 5.55 ### ### 861,527 ### 10.9 10.9 0.0
2006-Jul-11 Tue ### 5.5 ### 5.5 89.4 89.4 0.4
2006-Jul-10 Mon 5.41 5.41 5.27 ### 421,870 2,252,785 14.5 14.5 0.0
2006-Jul-07 Fri ### 5.44 5.26 5.4 721,589 ### ### ### 0.4
2006-Jul-06 Thu ### ### ### ### 492,145 0 82.2 82.2 0.0
2006-Jul-05 Wed 5.24 5.26 ### ### 18.9 18.9 0.0
2006-Jul-04 Tue ### ### 5.24 5.25 ### ### 0.4
2006-Jul-03 Mon ### 5.4 ### ### 31.7 31.7 0.0
2006-Jun-30 Fri ### 5.45 5.24 ### 731,173 ### 31.2 31.2 0.0
2006-Jun-27 Tue 4.77 ### 4.77 ### ### ### 0.0
2006-Jun-26 Mon 4.88 ### 4.8 4.8 ### ### 0.3
2006-Jun-23 Fri ### ### 4.88 ### 10.5 10.5 0.0
2006-Jun-22 Thu ### ### ### ### 741,158 0 71.1 71.1 0.0
2006-Jun-21 Wed ### 5 ### ### 1,384,884 ### 29.5 29.5 0.0
2006-Jun-20 Tue 4.74 ### 4.74 4.85 1,069,026 ### ### ### ###
2006-Jun-19 Mon ### 4.75 ### 4.7 860,824 2,044,457 78.4 78.4 0.3
2006-Jun-16 Fri 4.74 4.74 ### ### 254,282 602,648 ### ### 0.0
2006-Jun-15 Thu ### 4.73 ### ### 7,539,885 17,831,828 ### ### 0.0
2006-Jun-14 Wed 4.59 ### 4.56 4.59 ### ### 0.3
2006-Jun-13 Tue 4.5 ### 4.41 4.57 91.0 91.0 ###
2006-Jun-09 Fri ### 4.5 ### 4.5 690,622 ### ### ### ###
2006-Jun-08 Thu 4.84 4.84 ### 4.4 ### ### 0.3
2006-Jun-07 Wed 4.71 4.81 ### 4.75 742,454 ### 76.7 76.7 ###
2006-Jun-06 Tue ### ### ### ### 549,584 0 ### ### 0.0
2006-Jun-05 Mon 4.71 4.74 ### ### 604,154 1,431,844 22.9 22.9 0.0
2006-Jun-02 Fri ### 4.74 ### ### 2,142,022 ### ### ### 0.0
2006-Jun-01 Thu ### 4.71 ### ### 844,655 ### ### ### 0.0
2006-May-31 Wed 4.55 ### 4.47 ### 631,578 1,411,576 76.9 76.9 0.0
2006-May-30 Tue 4.51 4.59 4.51 4.58 559,421 ### 81.5 81.5 0.3
2006-May-29 Mon 4.42 ### 4.41 4.48 452,647 998,086 ### ### ###
2006-May-26 Fri 4.25 4.47 4.25 ### ### ### 0.0
2006-May-25 Thu 4.4 4.4 ### ### 1,590,572 3,499,258 6.7 6.7 0.0
2006-May-24 Wed ### ### 4.45 4.45 ### ### 0.3
2006-May-23 Tue ### 4.7 ### ### 1,135,950 2,669,482 31.8 31.8 0.0
2006-May-22 Mon 4.7 4.7 ### ### 47.0 47.0 0.0
2006-May-19 Fri ### 4.73 ### ### 1,109,187 2,623,227 65.4 65.4 0.0
2006-May-18 Thu ### 4.7 ### ### 616,176 ### ### ### 0.0
2006-May-17 Wed 4.76 4.81 4.75 4.76 1,099,840 ### ### ### ###
2006-May-16 Tue 4.7 4.8 ### 4.74 80.6 80.6 0.3
2006-May-15 Mon ### 4.75 4.54 4.74 712,273 ### ### ### 0.3
2006-May-12 Fri ### 4.74 ### 4.7 ### ### 0.3
2006-May-11 Thu 4.59 4.72 4.59 ### 76.2 76.2 0.0
2006-May-10 Wed 4.58 ### 4.51 4.54 683,526 1,541,351 ### ### 0.3
2006-May-09 Tue ### 4.49 ### 4.45 ### ### 0.3
2006-May-08 Mon 4.4 4.4 ### ### 31.4 31.4 0.0
2006-May-05 Fri ### 4.45 ### ### 478,685 1,065,074 ### ### 0.0
2006-May-04 Thu ### 4.4 ### ### ### ### 0.0
2006-May-03 Wed 4 4.28 4 4.27 94.8 94.8 ###
2006-May-02 Tue ### ### ### ### 76.9 76.9 0.0
2006-May-01 Mon ### ### ### ### 35.6 35.6 0.0
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 253,285 0 ### ### 0.0
2006-Apr-26 Wed 3.86 ### 3.84 ### 78.5 78.5 0.0
2006-Apr-24 Mon 3.8 3.85 3.77 3.82 ### ### 0.3
2006-Apr-21 Fri 3.83 3.87 3.82 3.84 223,989 ### ### ### 0.3
2006-Apr-20 Thu 3.84 ### 3.82 3.86 ### ### 0.3
2006-Apr-19 Wed 4 4 3.85 3.87 1,015,378 3,985,358 ### ### ###
2006-Apr-18 Tue 3.82 ### 3.82 ### 561,853 ### ### ### 0.0
2006-Apr-13 Thu ### ### ### 3.83 ### ### ###
2006-Apr-11 Tue 4 4 ### 4 ### ### 0.3
2006-Apr-10 Mon ### 4 ### ### 72.9 72.9 0.0
2006-Apr-07 Fri ### ### ### ### 459,625 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### 3.85 ### 492,253 947,587 81.3 81.3 0.0
2006-Apr-04 Tue 4 4 3.88 3.88 411,077 1,619,643 15.4 15.4 0.3
2006-Apr-03 Mon 4 4 ### ### 33.5 33.5 0.0
2006-Mar-31 Fri ### 4 ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 74.4 74.4 0.0
2006-Mar-29 Wed ### ### ### ### 488,025 0 68.6 68.6 0.0
2006-Mar-28 Tue 4 4 ### 4 463,543 927,086 ### ### 0.3
2006-Mar-27 Mon 4 ### ### 4 654,641 0 ### ### 0.3
2006-Mar-24 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-23 Thu ### ### ### ### 71.1 71.1 0.0
2006-Mar-22 Wed ### ### ### ### 527,749 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 500,623 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 173,777 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 758,943 0 35.1 35.1 0.0
2006-Mar-14 Tue 3.87 ### 3.87 ### 83.6 83.6 0.0
2006-Mar-13 Mon ### ### 3.87 ### 14.3 14.3 0.0
2006-Mar-10 Fri ### ### ### ### 264,259 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 87.7 87.7 0.0
2006-Mar-08 Wed ### ### 3.86 ### 326,974 631,059 ### ### 0.0
2006-Mar-07 Tue 3.86 ### 3.8 ### ### ### 0.0
2006-Mar-06 Mon ### ### 3.88 ### 27.3 27.3 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### 4 4 12.7 12.7 0.3
2006-Feb-28 Tue 4.2 4.23 ### ### 712,621 ### 18.0 18.0 0.0
2006-Feb-27 Mon ### ### ### ### 1,167,272 0 ### ### 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### 3.87 ### 194,974 377,274 74.9 74.9 0.0
2006-Feb-22 Wed ### ### 3.87 ### 14.9 14.9 0.0
2006-Feb-21 Tue 3.77 ### 3.76 ### ### ### 0.0
2006-Feb-20 Mon 3.71 3.84 3.7 3.75 74.2 74.2 0.3
2006-Feb-17 Fri ### 3.72 ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### 3.7 ### ### ### ### 0.0
2006-Feb-15 Wed ### 3.7 ### ### 38.4 38.4 0.0
2006-Feb-14 Tue 3.74 3.74 ### ### ### ### 0.0
2006-Feb-13 Mon ### 3.8 ### 3.74 ### ### 0.3
2006-Feb-10 Fri ### 3.78 ### ### 24.6 24.6 0.0
2006-Feb-09 Thu ### 3.7 ### ### 2,443,578 ### 66.8 66.8 0.0
2006-Feb-08 Wed 3.8 3.8 ### ### 312,785 ### 7.0 7.0 0.0
2006-Feb-07 Tue 3.75 3.85 3.75 3.82 82.8 82.8 0.3
2006-Feb-06 Mon ### 3.78 ### 3.74 501,551 ### 84.5 84.5 0.3
2006-Feb-03 Fri ### 3.73 ### ### 72.1 72.1 0.0
2006-Feb-02 Thu 3.7 3.8 ### 3.71 ### ### ###
2006-Feb-01 Wed 3.77 3.77 ### 3.71 ### ### ###
2006-Jan-31 Tue 3.87 3.87 3.79 3.84 ### ### 0.3
2006-Jan-30 Mon 3.75 3.86 3.72 3.86 ### ### 0.3
2006-Jan-27 Fri 3.7 3.74 ### 3.7 ### ### 0.3
2006-Jan-25 Wed 3.55 3.76 3.55 ### ### ### 0.0
2006-Jan-24 Tue 3.48 3.56 3.48 3.54 73,275 257,928 ### ### 0.3
2006-Jan-23 Mon 3.5 3.5 3.45 3.47 543,957 1,890,250 26.8 26.8 0.2
2006-Jan-20 Fri 3.56 3.56 3.49 3.5 654,250 ### ### ### 0.3
2006-Jan-19 Thu 3.4 3.55 3.4 3.5 86.4 86.4 0.3
2006-Jan-18 Wed 3.52 3.52 ### 3.4 ### ### 0.2
2006-Jan-17 Tue 3.57 3.58 3.49 3.52 ### ### ###
2006-Jan-16 Mon 3.46 3.53 3.46 3.48 285,849 999,042 74.3 74.3 0.2
2006-Jan-13 Fri 3.42 3.42 ### ### ### ### 0.0
2006-Jan-12 Thu 3.44 3.59 3.44 3.44 215,273 756,684 72.4 72.4 0.2
2006-Jan-11 Wed ### 3.48 ### 3.46 91.8 91.8 0.2
2006-Jan-10 Tue ### ### 3.27 3.27 ### ### ###
2006-Jan-09 Mon 3.25 ### 3.25 ### 207,257 ### ### ### 0.0
2006-Jan-06 Fri ### 3.24 ### 3.21 350,444 ### 80.7 80.7 ###
2006-Jan-05 Thu ### ### ### ### 79.9 79.9 0.0
2006-Jan-04 Wed ### ### ### ### 195,650 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 63,882 0 19.8 19.8 0.0
2005-Dec-28 Wed ### ### ### ### 77,221 0 82.7 82.7 0.0
2005-Dec-27 Tue ### ### ### 3 69.7 69.7 0.2
2005-Dec-23 Fri ### ### ### 3 69.7 69.7 0.2
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed ### 3 ### ### 1,175,685 1,763,527 ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 24.3 24.3 0.0
2005-Dec-19 Mon ### 3 ### ### 415,544 ### ### ### 0.0
2005-Dec-16 Fri 3 3 ### ### 536,327 ### ### ### 0.0
2005-Dec-15 Thu ### ### 3 3 ### ### 0.2
2005-Dec-14 Wed ### ### ### ### 1,881,849 0 15.0 15.0 0.0
2005-Dec-13 Tue ### ### ### ### 238,484 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 471,370 0 31.2 31.2 0.0
2005-Dec-07 Wed ### ### ### ### 25.1 25.1 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### 2,264,559 0 36.3 36.3 0.0
2005-Nov-30 Wed ### ### ### ### 1,222,543 0 89.8 89.8 0.0
2005-Nov-29 Tue ### ### ### ### 1,134,680 0 82.7 82.7 0.0
2005-Nov-28 Mon ### ### ### ### 927,847 0 66.9 66.9 0.0
2005-Nov-25 Fri ### ### ### ### 31.9 31.9 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 3 ### ### ### ### ### 0.0
2005-Nov-21 Mon ### 3 ### ### 511,974 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 380,722 0 ### ### 0.0
2005-Nov-17 Thu ### ### 2.88 ### ### ### 0.0
2005-Nov-16 Wed ### ### 2.88 2.88 20.7 20.7 0.2
2005-Nov-15 Tue ### ### 2.89 2.89 149,881 216,578 31.1 31.1 ###
2005-Nov-14 Mon 2.83 ### 2.83 2.89 306,483 433,673 86.5 86.5 ###
2005-Nov-11 Fri 2.86 2.86 2.81 2.82 183,542 520,341 21.6 21.6 ###
2005-Nov-10 Thu 2.87 ### 2.85 2.86 31.0 31.0 0.2
2005-Nov-09 Wed 2.82 2.85 2.79 2.82 73.4 73.4 ###
2005-Nov-08 Tue 2.82 2.84 2.81 2.83 245,942 694,786 71.5 71.5 0.2
2005-Nov-07 Mon 2.79 2.79 2.77 2.77 200,076 ### 30.0 30.0 0.2
2005-Nov-04 Fri 2.79 2.79 2.77 2.79 91,624 ### ### ### ###
2005-Nov-03 Thu 2.75 2.79 2.75 2.77 71.4 71.4 0.2
2005-Nov-02 Wed 2.8 2.81 2.75 2.75 ### ### ###
2005-Nov-01 Tue 2.82 2.82 2.78 2.79 ### ### ###
2005-Oct-31 Mon 2.79 2.85 2.78 2.84 80.4 80.4 0.2
2005-Oct-28 Fri 2.77 2.78 2.7 2.73 423,925 1,161,554 ### ### ###
2005-Oct-27 Thu 2.8 2.8 2.75 2.75 58,054 ### ### ### ###
2005-Oct-26 Wed 2.8 2.84 2.79 2.8 63.6 63.6 0.2
2005-Oct-25 Tue 2.81 2.85 2.76 2.78 ### ### 0.2
2005-Oct-24 Mon ### 2.79 ### 2.79 108,755 ### 97.1 97.1 ###
2005-Oct-21 Fri 2.76 2.76 ### ### ### ### 0.0
2005-Oct-20 Thu 2.8 2.82 2.74 2.75 28.7 28.7 ###
2005-Oct-19 Wed 2.82 2.85 2.8 2.8 184,924 ### ### ### 0.2
2005-Oct-18 Tue 2.82 2.89 2.82 2.85 ### ### ###
2005-Oct-17 Mon 2.86 ### 2.81 2.81 199,670 ### ### ### ###
2005-Oct-14 Fri 2.82 2.87 2.81 2.83 444,670 ### ### ### 0.2
2005-Oct-13 Thu ### ### 2.8 2.8 6.4 6.4 0.2
2005-Oct-12 Wed 2.85 ### 2.85 ### 79.7 79.7 0.0
2005-Oct-11 Tue 2.81 2.85 2.8 2.84 229,653 ### ### ### 0.2
2005-Oct-10 Mon 2.84 2.84 2.81 2.81 23.3 23.3 ###
2005-Oct-07 Fri 2.82 2.88 2.82 2.84 65.0 65.0 0.2
2005-Oct-06 Thu 2.86 2.86 2.81 2.82 37.2 37.2 ###
2005-Oct-05 Wed ### ### 2.8 2.86 170,881 ### 34.3 34.3 0.2
2005-Oct-04 Tue ### ### ### ### 295,446 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 37,240 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 1,440,345 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 146,028 0 66.6 66.6 0.0
2005-Sep-28 Wed 2.89 ### 2.88 ### 81,176 ### ### ### 0.0
2005-Sep-27 Tue 2.85 ### 2.85 2.86 248,259 ### ### ### 0.2
2005-Sep-26 Mon 2.77 ### 2.75 2.83 ### ### 0.2
2005-Sep-23 Fri 2.82 2.84 2.77 2.77 158,959 445,879 15.6 15.6 0.2
2005-Sep-22 Thu 2.81 2.84 2.8 2.84 144,445 ### ### ### 0.2
2005-Sep-21 Wed 2.84 2.85 2.77 2.8 274,925 ### ### ### 0.2
2005-Sep-20 Tue 2.77 2.8 2.74 2.76 531,125 ### ### ### 0.2
2005-Sep-19 Mon 2.76 2.8 2.73 2.74 449,774 1,243,625 ### ### 0.2
2005-Sep-16 Fri ### ### 2.72 2.72 2.4 2.4 0.2
2005-Sep-15 Thu ### ### ### ### 592,242 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 234,973 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 329,750 0 ### ### 0.0
2005-Sep-12 Mon 2.83 ### 2.82 ### 91.5 91.5 0.0
2005-Sep-09 Fri 2.8 2.82 2.8 2.81 243,842 ### ### ### ###
2005-Sep-08 Thu 2.83 2.83 2.79 2.8 122,173 ### ### ### 0.2
2005-Sep-07 Wed 2.8 2.83 2.8 2.83 ### ### 0.2
2005-Sep-06 Tue 2.76 2.82 2.76 2.8 84.1 84.1 0.2
2005-Sep-05 Mon 2.7 2.76 2.7 2.75 ### ### ###
2005-Sep-02 Fri 2.74 2.74 2.7 2.71 23.4 23.4 ###
2005-Sep-01 Thu ### 2.75 2.58 2.7 614,979 ### ### ### 0.2
2005-Aug-31 Wed 2.58 ### 2.58 ### 78.7 78.7 0.0
2005-Aug-30 Tue 2.56 2.58 2.5 2.58 75.2 75.2 0.2
2005-Aug-29 Mon 2.54 2.56 2.5 2.55 ### ### 0.2
2005-Aug-26 Fri 2.58 2.58 2.54 2.55 20.2 20.2 0.2
2005-Aug-25 Thu 2.58 2.58 2.55 2.58 ### ### 0.2
2005-Aug-24 Wed 2.57 2.58 2.43 2.57 707,885 1,773,251 ### ### ###
2005-Aug-23 Tue 2.56 ### 2.55 2.57 594,347 ### ### ### ###
2005-Aug-22 Mon ### ### 2.53 2.55 370,929 469,225 16.5 16.5 0.2
2005-Aug-19 Fri 2.5 2.5 2.5 2.5 155,248 388,120 ### ### 0.2
2005-Aug-18 Thu 2.5 2.5 2.5 2.5 76.2 76.2 0.2
2005-Aug-17 Wed 2.5 2.54 2.5 2.5 ### ### 0.2
2005-Aug-16 Tue 2.47 2.54 2.47 2.54 63,856 159,959 88.7 88.7 ###
2005-Aug-15 Mon 2.51 2.54 2.47 2.47 21.2 21.2 ###
2005-Aug-12 Fri 2.54 2.57 2.54 2.54 68.6 68.6 ###
2005-Aug-11 Thu 2.45 2.54 2.44 2.54 ### ### ###
2005-Aug-10 Wed 2.43 2.46 2.43 2.45 ### ### 0.2
2005-Aug-09 Tue 2.46 2.46 2.41 2.41 101,456 247,045 14.3 14.3 0.2
2005-Aug-08 Mon 2.48 2.48 2.46 2.46 25.5 25.5 0.2
2005-Aug-05 Fri 2.55 2.55 2.47 2.48 29,134,470 ### 8.6 8.6 0.2
2005-Aug-04 Thu 2.58 2.58 2.52 2.55 56,180 143,259 23.5 23.5 0.2
2005-Aug-03 Wed ### ### 2.56 2.56 20.7 20.7 0.2
2005-Aug-02 Tue 2.59 ### 2.58 2.59 4,994,650 ### ### ### 0.2
2005-Aug-01 Mon 2.52 ### 2.52 2.58 88.8 88.8 0.2
2005-Jul-29 Fri 2.49 2.56 2.49 2.52 186,228 470,225 ### ### ###
2005-Jul-28 Thu 2.47 2.5 2.46 2.49 ### ### 0.2
2005-Jul-27 Wed 2.48 2.48 2.45 2.48 262,173 646,256 ### ### 0.2
2005-Jul-26 Tue 2.42 2.48 2.42 2.47 ### ### ###
2005-Jul-25 Mon 2.42 2.47 2.4 2.45 44,642 ### 76.7 76.7 0.2
2005-Jul-22 Fri 2.43 2.45 2.42 2.45 72.0 72.0 0.2
2005-Jul-21 Thu 2.42 2.48 2.42 2.45 113,982 279,255 ### ### 0.2
2005-Jul-20 Wed 2.45 2.48 2.43 2.43 ### ### ###
2005-Jul-19 Tue 2.4 2.44 2.4 2.42 ### ### 0.2
2005-Jul-18 Mon ### 2.44 ### 2.4 72.0 72.0 ###
2005-Jul-15 Fri ### ### ### ### 12,780 0 81.9 81.9 0.0
2005-Jul-14 Thu ### ### ### ### 219,880 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 118,144 0 81.0 81.0 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### 2.28 ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 165,151 0 71.3 71.3 0.0
2005-Jul-07 Thu ### ### ### ### 31.5 31.5 0.0
2005-Jul-06 Wed ### ### ### ### 309,181 0 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 772,947 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### 1,960,552 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 23.4 23.4 0.0
2005-Jun-30 Thu 2.29 ### 2.27 ### 1,734,386 1,968,528 85.5 85.5 0.0
2005-Jun-29 Wed ### ### ### ### 416,177 0 30.6 30.6 0.0
2005-Jun-28 Tue ### ### ### ### 818,774 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 2.4 ### 2.4 63,489 76,186 ### ### ###
2005-Jun-22 Wed ### ### ### ### 25.9 25.9 0.0
2005-Jun-21 Tue ### ### ### ### 544,785 0 ### ### 0.0
2005-Jun-20 Mon 2.4 2.4 ### ### 130,321 156,385 21.0 21.0 0.0
2005-Jun-17 Fri 2.4 2.41 ### 2.4 486,270 585,955 ### ### ###
2005-Jun-16 Thu 2.4 2.41 ### 2.4 1,510,976 1,820,726 69.6 69.6 ###
2005-Jun-15 Wed 2.41 2.45 ### 2.4 318,527 ### 27.9 27.9 ###
2005-Jun-14 Tue 2.48 2.49 2.4 2.41 243,446 595,225 14.6 14.6 0.2
2005-Jun-10 Fri 2.47 2.49 2.46 2.49 65,627 162,426 74.9 74.9 0.2
2005-Jun-09 Thu 2.46 2.49 2.44 2.48 78.7 78.7 0.2
2005-Jun-08 Wed 2.45 2.47 2.42 2.43 25.1 25.1 ###
2005-Jun-07 Tue 2.41 2.49 2.4 2.46 887,749 2,170,546 ### ### 0.2
2005-Jun-06 Mon ### 2.41 ### 2.41 80.8 80.8 0.2
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### 2.4 ### 2.4 561,346 ### 86.0 86.0 ###
2005-Jun-01 Wed ### ### ### ### 21.0 21.0 0.0
2005-May-31 Tue ### 2.4 ### 2.4 ### ### ###
2005-May-30 Mon ### ### ### ### 674,985 0 ### ### 0.0
2005-May-27 Fri 2.4 2.4 ### ### 34,944 ### ### ### 0.0
2005-May-26 Thu 2.4 2.41 ### 2.4 ### ### ###
2005-May-25 Wed ### 2.4 ### 2.4 83.5 83.5 ###
2005-May-24 Tue ### ### ### ### 182,950 0 ### ### 0.0
2005-May-23 Mon ### ### 2.26 ### 70.5 70.5 0.0
2005-May-20 Fri ### ### 2.25 2.25 5.6 5.6 ###
2005-May-19 Thu ### ### ### ### 294,744 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 2.27 ### 2.27 ### ### ### 0.0
2005-May-12 Thu 2.26 2.28 2.22 2.27 53,144 119,574 71.5 71.5 0.2
2005-May-11 Wed 2.22 2.28 2.22 2.27 84.1 84.1 0.2
2005-May-10 Tue 2.24 2.27 2.22 2.23 33.5 33.5 ###
2005-May-09 Mon 2.21 2.23 2.2 2.22 1,193,945 2,644,588 ### ### 0.2
2005-May-06 Fri 2.2 2.25 2.2 2.22 778,354 ### 70.3 70.3 0.2
2005-May-05 Thu 2.27 2.27 ### 2.2 ### ### 0.2
2005-May-04 Wed ### ### 2.26 2.26 2,090,286 2,362,023 29.9 29.9 ###
2005-May-03 Tue ### ### ### ### 1,550,785 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 1,008,077 0 ### ### 0.0
2005-Apr-28 Thu 2.4 2.41 ### 2.4 74.0 74.0 ###
2005-Apr-27 Wed 2.4 2.43 ### 2.4 72.5 72.5 ###
2005-Apr-26 Tue 2.4 2.43 ### 2.41 2,442,725 ### ### ### 0.2
2005-Apr-22 Fri 2.4 2.41 ### 2.4 7,256,478 8,744,055 71.3 71.3 ###
2005-Apr-21 Thu ### ### ### ### 1,959,149 0 ### ### 0.0
2005-Apr-20 Wed ### 2.43 ### 2.4 5,850,151 ### ### ### ###
2005-Apr-19 Tue ### ### ### ### 29,678,770 0 92.8 92.8 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 21:07:08 thru 2024-03-28 21:07:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000