(SFY) SPDR S&P/ASX 50 FUND Daily Prices

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

_{Currently Sat 24-Apr-20 10:17:19 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SFY) SPDR S&P/ASX 50 FUND Daily Prices...

TOC Company Info for SFY Limits

Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code	SFY
Listing Name	SPDR S&P/ASX 50 FUND
GICS Sector	Not Applic
ISIN Name	SPDR 50 FUND
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000SFY4

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	28	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SFY Bottom

End of day Prices (full format),

9600 Days for (SFY) SPDR S&P/ASX 50 FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2024-Apr-19 Fri	67.51	67.51	66.56	###	3,174	###	38.5	38.5	0.0
2024-Apr-18 Thu	67.42	###	67.4	67.71	5,770	194,449	###	###	###
2024-Apr-17 Wed	###	###	67.45	67.57	9,856	###	34.0	34.0	###
2024-Apr-16 Tue	68.5	68.58	67.42	67.74	6,741	458,388	41.4	41.4	4.8
2024-Apr-15 Mon	68.81	###	68.74	68.88	3,020	###	73.6	73.6	###
2024-Apr-12 Fri	69.2	69.2	68.88	###	3,876	###	###	###	0.0
2024-Apr-11 Thu	68.83	###	68.83	###	2,525	###	68.1	68.1	0.0
2024-Apr-10 Wed	69.4	69.82	69.4	###			###	###	0.0
2024-Apr-09 Tue	69.25	69.47	69.25	###	10,859	753,180	67.8	67.8	0.0
2024-Apr-08 Mon	###	###	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###			33.0	33.0	0.0
2024-Apr-04 Thu	###	69.46	###	###	6,487	###	###	###	0.0
2024-Apr-03 Wed	69.54	69.8	###	###			40.1	40.1	0.0
2024-Apr-02 Tue	###	###	69.85	###	21,320	###	###	###	0.0
2024-Mar-28 Thu	###	###	###	###			###	###	0.0
2024-Mar-27 Wed	###	###	###	###	1,350	0	70.3	70.3	0.0
2024-Mar-26 Tue	69.84	###	69.59	###	3,829	###	35.2	35.2	0.0
2024-Mar-25 Mon	69.56	###	69.56	###	38,324	###	74.9	74.9	0.0
2024-Mar-22 Fri	69.52	69.52	69.2	69.42	4,241	294,155	###	###	5.0
2024-Mar-21 Thu	68.83	69.545	68.83	69.51			###	###	###
2024-Mar-20 Wed	###	69.21	68.83	68.83	2,725	188,079	33.7	33.7	###
2024-Mar-19 Tue	68.88	###	###	68.87	2,926	0	36.1	36.1	###
2024-Mar-18 Mon	###	68.59	###	68.57	1,042	###	###	###	4.9
2024-Mar-15 Fri	68.5	68.54	67.89	68.52			66.6	66.6	4.9
2024-Mar-14 Thu	###	###	68.85	68.85	4,826	###	34.3	34.3	4.9
2024-Mar-13 Wed	###	69.22	###	###	5,624	194,646	69.0	69.0	0.0
2024-Mar-12 Tue	###	###	68.87	68.89			31.0	31.0	###
2024-Mar-11 Mon	69.89	69.89	###	###			30.2	30.2	0.0
2024-Mar-08 Fri	###	###	###	70.24	6,475	0	73.7	73.7	5.0
2024-Mar-07 Thu	69.5	69.55	69.24	69.46			###	###	###
2024-Mar-06 Wed	68.77	###	68.73	###			68.6	68.6	0.0
2024-Mar-05 Tue	###	###	68.84	68.85			###	###	4.9
2024-Mar-04 Mon	###	69.2	68.89	###	8,143	###	37.4	37.4	0.0
2024-Mar-01 Fri	68.81	###	###	###			66.9	66.9	0.0
2024-Feb-29 Thu	68.2	###	###	68.5			64.7	64.7	4.9
2024-Feb-28 Wed	###	###	###	68.2			###	###	###
2024-Feb-27 Tue	###	###	67.86	68.23	4,882	165,646	###	###	###
2024-Feb-26 Mon	###	68.4	###	###			71.0	71.0	0.0
2024-Feb-23 Fri	67.75	68.21	67.75	###			###	###	0.0
2024-Feb-22 Thu	67.8	67.8	###	###			33.0	33.0	0.0
2024-Feb-21 Wed	67.8	###	###	67.7			###	###	4.8
2024-Feb-20 Tue	68.22	68.22	###	###	8,929	###	###	###	0.0
2024-Feb-19 Mon	###	68.25	###	68.2	4,182	###	###	###	###
2024-Feb-16 Fri	67.57	###	67.57	###	8,140	###	###	###	0.0
2024-Feb-15 Thu	###	###	###	67.48	4,751	0	###	###	4.8
2024-Feb-14 Wed	###	###	###	###	5,755	0	###	###	0.0
2024-Feb-13 Tue	67.72	67.76	67.52	67.52			36.1	36.1	4.8
2024-Feb-12 Mon	###	###	###	###	5,050	0	###	###	0.0
2024-Feb-09 Fri	###	###	###	###	2,487	0	68.8	68.8	0.0
2024-Feb-08 Thu	###	68.2	67.84	###	10,745	730,874	###	###	0.0
2024-Feb-07 Wed	###	###	67.83	67.85	7,089	240,423	31.4	31.4	###
2024-Feb-06 Tue	67.84	67.84	67.27	67.5	12,185	823,157	31.0	31.0	###
2024-Feb-05 Mon	68.58	68.58	67.72	###			###	###	0.0
2024-Feb-02 Fri	67.85	###	67.85	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	###	4,645	0	###	###	0.0
2024-Jan-31 Wed	67.77	68.45	67.45	68.42			###	###	4.9
2024-Jan-30 Tue	###	###	###	###	62,788	0	###	###	0.0
2024-Jan-29 Mon	###	67.59	###	67.55	18,481	###	72.2	72.2	4.8
2024-Jan-25 Thu	67.2	###	###	###			71.6	71.6	0.0
2024-Jan-24 Wed	###	###	66.8	###			###	###	0.0
2024-Jan-23 Tue	66.45	###	66.45	###			76.4	76.4	0.0
2024-Jan-22 Mon	###	66.52	###	66.51	2,150	###	79.9	79.9	###
2024-Jan-19 Fri	###	66.24	65.84	###	18,542	###	###	###	0.0
2024-Jan-18 Thu	65.5	65.5	###	###	4,025	###	38.3	38.3	0.0
2024-Jan-17 Wed	65.76	###	65.52	###			###	###	0.0
2024-Jan-16 Tue	66.4	66.41	65.77	65.81			###	###	###
2024-Jan-15 Mon	66.54	###	66.4	66.59			###	###	###
2024-Jan-12 Fri	66.27	###	66.27	66.54	3,287	###	70.4	70.4	4.8
2024-Jan-11 Thu	66.77	66.78	66.56	66.77	7,121	474,757	70.3	70.3	###
2024-Jan-10 Wed	66.43	66.73	###	###	2,676	89,284	###	###	0.0
2024-Jan-09 Tue	###	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	66.71	66.29	66.29	6,220	###	40.4	40.4	###
2024-Jan-05 Fri	###	###	###	66.7			###	###	4.8
2024-Jan-04 Thu	66.84	66.84	66.58	###	3,075	###	###	###	0.0
2024-Jan-03 Wed	67.27	67.27	###	###			38.2	38.2	0.0
2024-Jan-02 Tue	67.27	67.75	67.27	67.71			72.4	72.4	###
2023-Dec-29 Fri	67.4	67.42	67.24	67.27	13,252	892,257	31.2	31.2	###
2023-Dec-28 Thu	###	###	67.28	67.53	15,779	###	27.9	27.9	###
2023-Dec-27 Wed	###	67.89	67.57	###	6,870	###	65.6	65.6	0.0
2023-Dec-22 Fri	###	###	###	###			78.1	78.1	0.0
2023-Dec-21 Thu	67.5	67.5	###	67.22			32.1	32.1	###
2023-Dec-20 Wed	###	67.48	###	67.48			69.4	69.4	4.8
2023-Dec-19 Tue	###	###	###	###			69.1	69.1	0.0
2023-Dec-18 Mon	66.45	66.52	66.21	###	15,222	###	35.1	35.1	0.0
2023-Dec-15 Fri	###	###	###	66.49			###	###	###
2023-Dec-14 Thu	###	###	###	65.88			63.1	63.1	4.7
2023-Dec-13 Wed	64.73	###	64.73	###			###	###	0.0
2023-Dec-12 Tue	64.59	64.78	64.49	64.73			70.9	70.9	###
2023-Dec-11 Mon	64.23	64.52	64.23	###			74.8	74.8	0.0
2023-Dec-08 Fri	###	###	###	64.29	13,386	0	64.6	64.6	4.6
2023-Dec-07 Thu	64.21	64.21	###	###	29,683	952,972	37.0	37.0	0.0
2023-Dec-06 Wed	63.52	64.23	###	64.22			###	###	4.6
2023-Dec-05 Tue	###	###	###	###			37.6	37.6	0.0
2023-Dec-04 Mon	63.74	###	###	###	5,821	0	38.9	38.9	0.0
2023-Dec-01 Fri	63.2	63.26	###	63.26	9,955	314,876	###	###	4.5
2023-Nov-30 Thu	62.74	###	62.74	###	6,527	204,751	72.9	72.9	0.0
2023-Nov-29 Wed	###	###	62.82	62.82			35.0	35.0	4.5
2023-Nov-28 Tue	62.57	###	62.57	62.78			###	###	4.5
2023-Nov-27 Mon	###	###	62.59	62.59			40.3	40.3	###
2023-Nov-24 Fri	62.89	63.21	62.89	###	4,257	###	###	###	0.0
2023-Nov-23 Thu	63.27	63.27	62.89	62.89			34.4	34.4	4.5
2023-Nov-22 Wed	###	63.45	63.26	###			###	###	0.0
2023-Nov-21 Tue	###	63.4	###	63.21	9,355	296,553	36.1	36.1	###
2023-Nov-20 Mon	###	###	###	###	5,487	0	###	###	0.0
2023-Nov-17 Fri	63.2	63.2	###	###	2,349	74,228	###	###	0.0
2023-Nov-16 Thu	63.52	63.52	###	###	25,823	###	35.6	35.6	0.0
2023-Nov-15 Wed	63.45	63.5	###	63.26	14,375	###	33.3	33.3	4.5
2023-Nov-14 Tue	###	###	###	62.56			###	###	4.5
2023-Nov-13 Mon	62.24	62.24	###	###	4,723	146,979	###	###	0.0
2023-Nov-10 Fri	62.48	62.48	###	###	5,384	###	###	###	0.0
2023-Nov-09 Thu	62.49	62.72	62.48	62.48			###	###	4.5
2023-Nov-08 Wed	###	62.25	###	###			66.0	66.0	0.0
2023-Nov-07 Tue	62.59	62.59	###	###	7,971	249,452	###	###	0.0
2023-Nov-06 Mon	###	###	###	###	6,729	0	###	###	0.0
2023-Nov-03 Fri	###	62.22	###	###			61.1	61.1	0.0
2023-Nov-02 Thu	###	61.79	61.47	61.49			27.6	27.6	4.4
2023-Nov-01 Wed	60.89	###	###	###	4,189	0	###	###	0.0
2023-Oct-31 Tue	60.78	60.78	60.42	60.47			###	###	###
2023-Oct-30 Mon	60.8	60.8	###	60.45	2,455	###	33.5	33.5	4.3
2023-Oct-27 Fri	60.88	###	60.88	###	5,522	168,089	###	###	0.0
2023-Oct-26 Thu	###	60.76	60.44	###			###	###	0.0
2023-Oct-25 Wed	###	###	60.89	###			###	###	0.0
2023-Oct-24 Tue	61.24	61.24	60.88	###	7,085	###	32.1	32.1	0.0
2023-Oct-23 Mon	###	###	60.8	60.84	10,125	###	39.3	39.3	4.3
2023-Oct-20 Fri	###	###	61.25	61.41			###	###	###
2023-Oct-19 Thu	62.24	62.24	61.8	###	6,474	###	###	###	0.0
2023-Oct-18 Wed	###	###	62.7	62.82	10,174	318,954	###	###	4.5
2023-Oct-17 Tue	62.5	###	62.5	62.72	8,820	275,625	###	###	4.5
2023-Oct-16 Mon	62.55	62.56	62.41	62.45			###	###	###
2023-Oct-13 Fri	62.74	62.76	62.28	###			36.9	36.9	0.0
2023-Oct-12 Thu	###	###	62.88	###	8,744	###	68.7	68.7	0.0
2023-Oct-11 Wed	###	62.89	###	62.85			66.1	66.1	###
2023-Oct-10 Tue	###	62.57	###	62.5			71.1	71.1	4.5
2023-Oct-09 Mon	###	###	61.86	61.86	9,972	###	41.2	41.2	4.4
2023-Oct-06 Fri	61.45	###	61.45	61.85			77.8	77.8	4.4
2023-Oct-05 Thu	###	61.56	61.2	61.5			68.4	68.4	4.4
2023-Oct-04 Wed	###	61.44	###	###			###	###	0.0
2023-Oct-03 Tue	###	61.81	###	###			###	###	0.0
2023-Oct-02 Mon	###	62.41	###	62.26			###	###	4.4
2023-Sep-29 Fri	###	62.56	###	62.48	4,951	###	###	###	4.5
2023-Sep-28 Thu	###	62.49	###	###			68.4	68.4	0.0
2023-Sep-27 Wed	63.4	63.4	###	63.29			32.4	32.4	###
2023-Sep-26 Tue	###	###	63.27	63.45	4,826	152,670	###	###	4.5
2023-Sep-25 Mon	63.4	63.57	63.27	63.54			67.9	67.9	4.5
2023-Sep-22 Fri	###	63.48	62.71	63.48			###	###	4.5
2023-Sep-21 Thu	###	64.2	###	###			###	###	0.0
2023-Sep-20 Wed	64.8	64.8	64.43	###	5,922	382,650	38.8	38.8	0.0
2023-Sep-19 Tue	###	###	64.8	64.8	8,375	271,350	38.2	38.2	4.6
2023-Sep-18 Mon	65.44	65.47	###	65.24	5,086	###	42.8	42.8	###
2023-Sep-15 Fri	65.4	65.88	65.4	65.53	8,453	554,854	66.1	66.1	###
2023-Sep-14 Thu	###	64.8	###	###			28.4	28.4	0.0
2023-Sep-13 Wed	64.84	64.84	###	64.43	5,670	183,821	###	###	4.6
2023-Sep-12 Tue	64.79	64.82	###	64.82	4,589	148,729	68.1	68.1	###
2023-Sep-11 Mon	64.44	64.57	###	64.57			###	###	4.6
2023-Sep-08 Fri	###	64.57	64.055	###			34.4	34.4	0.0
2023-Sep-07 Thu	###	64.7	###	###			39.7	39.7	0.0
2023-Sep-06 Wed	65.49	65.49	###	###	3,555	###	###	###	0.0
2023-Sep-05 Tue	###	###	###	65.24			###	###	###
2023-Sep-04 Mon	###	65.55	###	65.29	14,780	###	###	###	###
2023-Sep-01 Fri	###	###	64.81	###			35.6	35.6	0.0
2023-Aug-31 Thu	###	65.22	###	###			###	###	0.0
2023-Aug-30 Wed	64.25	###	64.25	###	13,874	###	74.8	74.8	0.0
2023-Aug-29 Tue	63.8	###	63.8	###			70.1	70.1	0.0
2023-Aug-28 Mon	63.49	###	63.48	###	8,021	254,586	78.1	78.1	0.0
2023-Aug-25 Fri	###	###	###	###			###	###	0.0
2023-Aug-24 Thu	63.51	63.77	63.51	63.76	5,446	346,583	###	###	4.6
2023-Aug-23 Wed	###	###	###	63.47			###	###	###
2023-Aug-22 Tue	###	###	62.79	###			###	###	0.0
2023-Aug-21 Mon	63.29	63.41	63.28	###	6,351	###	71.8	71.8	0.0
2023-Aug-18 Fri	63.46	###	###	###	5,876	0	###	###	0.0
2023-Aug-17 Thu	63.7	63.7	###	###	26,348	839,183	34.3	34.3	0.0
2023-Aug-16 Wed	###	###	63.8	63.89	26,256	###	32.7	32.7	###
2023-Aug-15 Tue	64.5	64.89	64.5	###	51,776	3,349,648	###	###	0.0
2023-Aug-14 Mon	64.75	64.84	###	64.5	23,642	766,473	###	###	4.6
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	64.88	###			28.9	28.9	0.0
2023-Aug-09 Wed	64.71	###	64.71	###			75.8	75.8	0.0
2023-Aug-08 Tue	64.7	###	64.7	64.83	26,143	845,726	###	###	###
2023-Aug-07 Mon	64.72	64.75	64.52	###			###	###	0.0
2023-Aug-04 Fri	64.8	64.85	64.57	64.79			33.2	33.2	4.6
2023-Aug-03 Thu	###	###	64.59	64.8	8,281	###	###	###	4.6
2023-Aug-02 Wed	65.56	###	###	###			35.3	35.3	0.0
2023-Aug-01 Tue	65.57	###	65.57	###	7,058	###	73.5	73.5	0.0
2023-Jul-31 Mon	65.84	65.84	###	###	5,988	197,124	###	###	0.0
2023-Jul-28 Fri	65.7	65.73	###	65.54			###	###	###
2023-Jul-27 Thu	###	###	###	###	18,129	0	###	###	0.0
2023-Jul-26 Wed	###	65.75	###	###	24,179	794,884	###	###	0.0
2023-Jul-25 Tue	###	###	64.88	###	12,649	###	###	###	0.0
2023-Jul-24 Mon	###	###	###	###	14,574	0	35.0	35.0	0.0
2023-Jul-21 Fri	###	###	###	64.8			34.1	34.1	4.6
2023-Jul-20 Thu	###	###	64.78	64.81			39.1	39.1	###
2023-Jul-19 Wed	64.73	64.85	###	64.74			66.7	66.7	4.6
2023-Jul-18 Tue	###	64.42	64.2	64.42			74.8	74.8	###
2023-Jul-17 Mon	64.43	64.58	64.43	64.46	6,051	###	###	###	4.6
2023-Jul-14 Fri	###	64.58	64.24	64.58			###	###	4.6
2023-Jul-13 Thu	63.8	###	63.72	###	17,427	555,224	67.0	67.0	0.0
2023-Jul-12 Wed	###	###	###	###	6,488	0	39.4	39.4	0.0
2023-Jul-11 Tue	62.49	62.72	62.49	62.71			###	###	###
2023-Jul-10 Mon	62.53	62.73	###	###	9,054	283,978	###	###	0.0
2023-Jul-07 Fri	###	###	###	62.53	10,526	0	###	###	###
2023-Jul-06 Thu	###	###	63.41	63.45	11,174	354,271	###	###	4.5
2023-Jul-05 Wed	64.55	64.55	###	###			33.7	33.7	0.0
2023-Jul-04 Tue	###	64.59	###	64.59	6,151	198,646	###	###	###
2023-Jul-03 Mon	###	###	###	###			###	###	0.0
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	###	###	63.89	###	8,524	###	25.1	25.1	0.0
2023-Jun-28 Wed	###	###	###	###	17,854	0	###	###	0.0
2023-Jun-27 Tue	63.5	63.73	63.48	63.73			###	###	4.6
2023-Jun-26 Mon	###	###	###	###	13,946	0	38.3	38.3	0.0
2023-Jun-23 Fri	###	###	###	63.41	24,446	0	33.7	33.7	###
2023-Jun-22 Thu	###	###	64.22	64.22			###	###	4.6
2023-Jun-21 Wed	65.57	65.57	###	###	10,724	351,586	35.5	35.5	0.0
2023-Jun-20 Tue	65.26	65.8	65.26	65.76	5,377	352,354	75.8	75.8	4.7
2023-Jun-19 Mon	64.74	###	64.74	###	18,554	###	74.8	74.8	0.0
2023-Jun-16 Fri	64.26	64.7	64.21	###			65.3	65.3	0.0
2023-Jun-15 Thu	###	###	###	###			74.9	74.9	0.0
2023-Jun-14 Wed	63.74	63.88	###	63.87			###	###	4.6
2023-Jun-13 Tue	###	###	###	63.58	20,541	0	73.3	73.3	###
2023-Jun-09 Fri	63.44	63.55	63.41	63.51			70.5	70.5	###
2023-Jun-08 Thu	###	63.47	###	63.26	5,923	###	###	###	4.5
2023-Jun-07 Wed	63.78	63.78	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	63.4	63.58			37.2	37.2	###
2023-Jun-05 Mon	64.27	64.48	64.21	64.21	8,074	519,521	43.4	43.4	###
2023-Jun-02 Fri	63.84	63.84	63.4	63.57	6,285	399,851	###	###	###
2023-Jun-01 Thu	###	63.51	###	###	17,523	556,442	70.3	70.3	0.0
2023-May-31 Wed	###	###	###	###	3,628	0	33.5	33.5	0.0
2023-May-30 Tue	###	64.44	64.24	64.28	14,570	###	38.2	38.2	###
2023-May-29 Mon	64.59	###	64.4	64.42			###	###	###
2023-May-26 Fri	63.46	###	63.46	###			###	###	0.0
2023-May-25 Thu	###	###	63.45	63.48			34.6	34.6	4.5
2023-May-24 Wed	64.49	64.49	64.28	64.28	2,957	190,386	41.6	41.6	###
2023-May-23 Tue	64.87	64.87	64.7	64.7	9,742	###	###	###	###
2023-May-22 Mon	64.76	64.84	64.56	###	9,359	605,527	###	###	0.0
2023-May-19 Fri	64.5	64.8	64.5	64.75	6,645	###	###	###	4.6
2023-May-18 Thu	###	64.41	64.24	###			38.3	38.3	0.0
2023-May-17 Wed	###	###	63.7	###			70.8	70.8	0.0
2023-May-16 Tue	###	64.77	###	###	3,172	102,725	###	###	0.0
2023-May-15 Mon	64.43	64.52	###	64.52	17,079	###	###	###	4.6
2023-May-12 Fri	64.23	###	###	###			68.5	68.5	0.0
2023-May-11 Thu	64.41	64.44	###	64.24	4,889	157,523	34.5	34.5	4.6
2023-May-10 Wed	64.22	###	###	###	6,483	0	36.6	36.6	0.0
2023-May-09 Tue	###	###	###	64.27	11,222	0	42.9	42.9	###
2023-May-08 Mon	64.47	64.47	64.2	64.44			###	###	4.6
2023-May-05 Fri	63.48	###	63.42	###	14,884	471,971	73.4	73.4	0.0
2023-May-04 Thu	63.29	63.77	63.29	63.73	13,878	###	###	###	4.6
2023-May-03 Wed	64.23	64.23	###	63.8			###	###	4.6
2023-May-02 Tue	###	###	64.4	###	19,589	###	39.3	39.3	0.0
2023-May-01 Mon	###	65.48	65.25	65.26	5,759	###	43.1	43.1	###
2023-Apr-28 Fri	###	###	64.82	###	4,770	###	###	###	0.0
2023-Apr-27 Thu	###	###	###	64.77	14,647	0	34.7	34.7	###
2023-Apr-26 Wed	###	###	64.71	###	8,783	284,173	###	###	0.0
2023-Apr-24 Mon	64.89	###	64.89	###	10,276	###	###	###	0.0
2023-Apr-21 Fri	###	###	###	###	5,649	0	###	###	0.0
2023-Apr-20 Thu	65.43	###	###	65.56			73.6	73.6	4.7
2023-Apr-19 Wed	65.52	###	65.47	65.51	9,146	###	###	###	###
2023-Apr-18 Tue	###	###	###	###			###	###	0.0
2023-Apr-17 Mon	###	65.73	65.56	###			71.6	71.6	0.0
2023-Apr-14 Fri	65.26	65.45	65.2	65.45			###	###	4.7
2023-Apr-13 Thu	65.7	65.7	###	###			###	###	0.0
2023-Apr-12 Wed	65.71	65.71	###	65.4	14,745	484,446	34.7	34.7	###
2023-Apr-11 Tue	###	65.21	###	###			64.4	64.4	0.0
2023-Apr-06 Thu	64.48	64.48	###	64.24	17,248	556,075	###	###	4.6
2023-Apr-05 Wed	###	###	64.28	###	28,671	921,485	37.3	37.3	0.0
2023-Apr-04 Tue	64.44	64.47	64.24	64.47	9,687	###	67.1	67.1	###
2023-Apr-03 Mon	###	###	64.27	###			70.3	70.3	0.0
2023-Mar-31 Fri	63.87	###	63.86	###			###	###	0.0
2023-Mar-30 Thu	63.4	63.5	###	63.45			###	###	4.5
2023-Mar-29 Wed	63.2	63.52	###	63.5	6,179	196,245	72.1	72.1	4.5
2023-Mar-28 Tue	###	63.43	63.24	63.24			###	###	4.5
2023-Mar-27 Mon	###	###	62.75	62.75			###	###	4.5
2023-Mar-24 Fri	###	62.74	62.53	62.74			64.2	64.2	###
2023-Mar-23 Thu	###	###	###	62.89			73.8	73.8	4.5
2023-Mar-22 Wed	63.4	63.42	63.27	###			###	###	0.0
2023-Mar-21 Tue	62.87	###	62.71	62.72	16,073	###	35.6	35.6	4.5
2023-Mar-20 Mon	62.53	###	###	###	13,472	0	###	###	0.0
2023-Mar-17 Fri	###	###	62.82	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	62.81	9,945	0	31.5	31.5	###
2023-Mar-15 Wed	63.41	###	63.4	###	9,878	###	70.1	70.1	0.0
2023-Mar-14 Tue	63.57	63.57	62.76	###	30,224	###	44.9	44.9	0.0
2023-Mar-13 Mon	###	64.46	63.84	###			###	###	0.0
2023-Mar-10 Fri	###	###	64.29	64.29			31.8	31.8	4.6
2023-Mar-09 Thu	###	###	65.82	65.86	6,783	223,228	###	###	4.7
2023-Mar-08 Wed	###	###	###	65.49			36.8	36.8	4.7
2023-Mar-07 Tue	65.4	65.87	65.4	65.87			74.4	74.4	###
2023-Mar-06 Mon	65.46	65.58	###	65.48			###	###	4.7
2023-Mar-03 Fri	###	###	###	###			71.6	71.6	0.0
2023-Mar-02 Thu	###	###	64.7	64.71	5,958	192,741	###	###	4.6
2023-Mar-01 Wed	64.58	64.77	###	###			64.2	64.2	0.0
2023-Feb-28 Tue	64.74	64.85	64.57	64.59			###	###	###
2023-Feb-27 Mon	64.54	64.58	###	###			###	###	0.0
2023-Feb-24 Fri	64.83	###	64.81	###			###	###	0.0
2023-Feb-23 Thu	###	###	64.55	64.83			###	###	###
2023-Feb-22 Wed	###	###	64.81	###	23,480	###	35.0	35.0	0.0
2023-Feb-21 Tue	###	###	64.84	###			###	###	0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	65.53	65.53	###	###	6,082	199,276	38.6	38.6	0.0
2023-Feb-16 Thu	###	65.78	###	65.59			32.8	32.8	4.7
2023-Feb-15 Wed	65.85	65.85	###	65.25	8,647	###	37.8	37.8	###
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	65.84	65.84			###	###	4.7
2023-Feb-10 Fri	###	66.23	###	###	2,525	###	43.1	43.1	0.0
2023-Feb-09 Thu	66.58	###	###	66.44	7,347	0	###	###	4.7
2023-Feb-08 Wed	###	66.73	###	###	4,458	148,741	###	###	0.0
2023-Feb-07 Tue	66.71	66.86	###	###			###	###	0.0
2023-Feb-06 Mon	66.85	###	###	###			47.4	47.4	0.0
2023-Feb-03 Fri	66.4	66.79	66.28	66.79			###	###	###
2023-Feb-02 Thu	66.82	###	###	###	10,070	0	###	###	0.0
2023-Feb-01 Wed	66.72	66.72	66.41	66.42			37.3	37.3	4.7
2023-Jan-31 Tue	###	66.48	###	###	5,284	175,640	###	###	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	66.345	###	###			73.1	73.1	0.0
2023-Jan-25 Wed	###	###	65.86	###			###	###	0.0
2023-Jan-24 Tue	###	66.2	65.85	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	###	12,189	0	###	###	0.0
2023-Jan-20 Fri	65.82	###	65.71	65.89	8,285	###	###	###	###
2023-Jan-19 Thu	###	65.8	65.26	65.79			76.1	76.1	###
2023-Jan-18 Wed	65.4	65.4	65.185	65.21			31.5	31.5	4.7
2023-Jan-17 Tue	###	###	###	65.2			74.3	74.3	4.7
2023-Jan-16 Mon	###	###	###	65.21			###	###	4.7
2023-Jan-13 Fri	64.55	###	64.55	64.72			###	###	4.6
2023-Jan-12 Thu	###	###	###	64.25			###	###	###
2023-Jan-11 Wed	63.55	63.58	###	63.55	7,444	236,644	60.0	60.0	###
2023-Jan-10 Tue	###	###	###	###	11,082	0	###	###	0.0
2023-Jan-09 Mon	63.26	63.43	###	###	2,347	###	33.2	33.2	0.0
2023-Jan-06 Fri	62.42	62.84	62.41	62.84	385	###	###	###	4.5
2023-Jan-05 Thu	###	###	###	62.42	5,354	0	###	###	4.5
2023-Jan-04 Wed	61.59	###	61.59	###	2,053	63,222	###	###	0.0
2023-Jan-03 Tue	61.85	61.85	61.21	###			###	###	0.0
2022-Dec-30 Fri	###	62.43	###	###			###	###	0.0
2022-Dec-29 Thu	62.5	62.52	###	###	2,257	70,553	###	###	0.0
2022-Dec-28 Wed	63.59	###	###	###			39.7	39.7	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	63.85	63.85	63.73	63.73	3,549	###	###	###	4.6
2022-Dec-21 Wed	63.24	63.58	63.24	63.43			###	###	###
2022-Dec-20 Tue	63.54	63.54	62.7	62.74	5,258	331,884	###	###	###
2022-Dec-19 Mon	63.5	63.7	63.49	63.52	7,021	###	71.5	71.5	4.5
2022-Dec-16 Fri	###	###	63.46	63.84			###	###	4.6
2022-Dec-15 Thu	###	64.51	###	###			###	###	0.0
2022-Dec-14 Wed	64.51	64.56	64.21	64.56			67.8	67.8	###
2022-Dec-13 Tue	64.47	64.47	###	###			###	###	0.0
2022-Dec-12 Mon	###	###	63.83	###	4,347	###	###	###	0.0
2022-Dec-09 Fri	64.23	64.41	###	64.41	5,958	191,877	74.5	74.5	###
2022-Dec-08 Thu	64.21	###	###	###	6,941	0	42.9	42.9	0.0
2022-Dec-07 Wed	64.42	###	###	###	9,485	0	76.0	76.0	0.0
2022-Dec-06 Tue	64.79	###	64.79	###			###	###	0.0
2022-Dec-05 Mon	###	###	64.89	65.27			77.5	77.5	4.7
2022-Dec-02 Fri	###	65.2	64.81	64.89			###	###	###
2022-Dec-01 Thu	###	65.59	65.21	65.21	16,044	1,049,277	###	###	4.7
2022-Nov-30 Wed	64.52	64.87	###	64.76			###	###	4.6
2022-Nov-29 Tue	###	64.58	###	64.58	23,925	###	76.4	76.4	4.6
2022-Nov-28 Mon	64.45	64.48	64.26	###			46.5	46.5	0.0
2022-Nov-25 Fri	64.53	64.71	64.49	64.59			70.5	70.5	###
2022-Nov-24 Thu	64.73	64.73	64.48	64.57	6,143	###	41.3	41.3	4.6
2022-Nov-23 Wed	###	64.47	###	64.25			###	###	###
2022-Nov-22 Tue	63.79	###	63.73	###			73.0	73.0	0.0
2022-Nov-21 Mon	63.86	63.87	63.48	63.55	2,487	158,359	43.4	43.4	###
2022-Nov-18 Fri	63.52	63.78	63.47	63.47	4,181	###	###	###	###
2022-Nov-17 Thu	###	63.55	###	###			###	###	0.0
2022-Nov-16 Wed	63.46	63.46	###	###	5,244	###	###	###	0.0
2022-Nov-15 Tue	63.29	###	63.23	###			###	###	0.0
2022-Nov-14 Mon	###	63.72	63.28	###			42.1	42.1	0.0
2022-Nov-11 Fri	###	###	###	###	9,781	0	69.3	69.3	0.0
2022-Nov-10 Thu	61.8	###	61.72	61.77	3,671	113,287	39.3	39.3	4.4
2022-Nov-09 Wed	###	###	###	###	5,959	0	37.6	37.6	0.0
2022-Nov-08 Tue	61.77	61.77	61.5	###	2,957	182,254	37.3	37.3	0.0
2022-Nov-07 Mon	61.57	61.57	###	###			38.0	38.0	0.0
2022-Nov-04 Fri	###	60.85	###	60.85	9,576	291,349	68.5	68.5	###
2022-Nov-03 Thu	###	###	###	###			35.5	35.5	0.0
2022-Nov-02 Wed	###	61.83	###	61.72			###	###	4.4
2022-Nov-01 Tue	###	###	60.54	###			###	###	0.0
2022-Oct-31 Mon	60.46	###	60.26	###			###	###	0.0
2022-Oct-28 Fri	###	###	59.87	###	28,653	857,727	###	###	0.0
2022-Oct-27 Thu	###	###	###	60.52	19,981	0	34.3	34.3	4.3
2022-Oct-26 Wed	###	60.54	###	60.21	10,075	304,970	###	###	###
2022-Oct-25 Tue	###	###	###	###	7,678	0	70.7	70.7	0.0
2022-Oct-24 Mon	###	###	59.72	59.72	6,787	202,659	###	###	4.3
2022-Oct-21 Fri	59.59	59.59	59	###	3,352	198,756	30.7	30.7	0.0
2022-Oct-20 Thu	59.73	59.76	59.4	59.59	10,751	640,544	###	###	###
2022-Oct-19 Wed	###	60.28	###	###	2,754	###	67.9	67.9	0.0
2022-Oct-18 Tue	###	###	###	###			65.9	65.9	0.0
2022-Oct-17 Mon	59.25	59.25	59	###	11,975	708,021	39.0	39.0	0.0
2022-Oct-14 Fri	###	###	59.77	59.77	6,621	###	39.9	39.9	###
2022-Oct-13 Thu	###	59.24	###	###	2,581	76,449	###	###	0.0
2022-Oct-12 Wed	58.81	###	###	###	4,748	0	73.6	73.6	0.0
2022-Oct-11 Tue	59.49	59.49	58.77	58.77	4,573	###	###	###	4.2
2022-Oct-10 Mon	###	###	58.89	###	3,846	113,245	###	###	0.0
2022-Oct-07 Fri	59.86	###	59.84	###	4,441	132,874	73.1	73.1	0.0
2022-Oct-06 Thu	60.29	60.29	###	60.21			30.6	30.6	###
2022-Oct-05 Wed	###	###	###	60.24	5,582	0	33.5	33.5	4.3
2022-Oct-04 Tue	###	59.23	###	###	6,079	180,029	59.8	59.8	0.0
2022-Oct-03 Mon	57.81	57.81	###	57.28	2,186	63,186	41.7	41.7	###
2022-Sep-30 Fri	###	###	###	57.4	11,081	0	###	###	###
2022-Sep-29 Thu	58.27	58.49	###	###	6,125	179,125	70.0	70.0	0.0
2022-Sep-28 Wed	58.7	58.87	###	58.24			38.9	38.9	###
2022-Sep-27 Tue	58.8	58.82	58.53	###			36.0	36.0	0.0
2022-Sep-26 Mon	58.59	58.75	###	###			###	###	0.0
2022-Sep-23 Fri	###	###	59	59.46			50.5	50.5	4.2
2022-Sep-21 Wed	60.82	60.82	###	###	9,054	###	###	###	0.0
2022-Sep-20 Tue	###	###	60.87	###	2,986	90,878	###	###	0.0
2022-Sep-19 Mon	###	###	###	60.47			48.7	48.7	###
2022-Sep-16 Fri	###	###	60.44	60.57			42.2	42.2	###
2022-Sep-15 Thu	###	61.55	###	###			72.5	72.5	0.0
2022-Sep-14 Wed	61.28	61.28	###	###			###	###	0.0
2022-Sep-13 Tue	62.81	62.81	62.44	###	17,148	###	31.8	31.8	0.0
2022-Sep-12 Mon	###	62.41	###	62.29	8,953	279,378	72.9	72.9	###
2022-Sep-09 Fri	61.4	###	###	###	4,381	0	63.7	63.7	0.0
2022-Sep-08 Thu	###	###	###	###	4,341	0	69.9	69.9	0.0
2022-Sep-07 Wed	60.8	60.87	###	###	8,776	###	###	###	0.0
2022-Sep-06 Tue	###	###	###	###	13,171	0	###	###	0.0
2022-Sep-05 Mon	###	###	###	61.24			43.5	43.5	4.4
2022-Sep-02 Fri	###	###	###	###	3,876	0	42.7	42.7	0.0
2022-Sep-01 Thu	###	###	60.85	###			78.6	78.6	0.0
2022-Aug-31 Wed	61.73	###	61.5	61.78	18,970	583,327	###	###	4.4
2022-Aug-30 Tue	62.2	62.21	###	###			32.5	32.5	0.0
2022-Aug-29 Mon	61.76	61.88	###	61.71	3,822	118,252	45.1	45.1	4.4
2022-Aug-26 Fri	62.52	###	62.52	###	25,048	###	###	###	0.0
2022-Aug-25 Thu	###	62.41	###	###			###	###	0.0
2022-Aug-24 Wed	###	###	61.88	###	5,951	184,123	###	###	0.0
2022-Aug-23 Tue	###	###	61.77	61.84	3,121	###	###	###	4.4
2022-Aug-22 Mon	62.74	62.81	62.46	62.81	6,078	###	75.6	75.6	###
2022-Aug-19 Fri	63.46	63.46	###	###	4,559	144,657	###	###	0.0
2022-Aug-18 Thu	63.2	63.2	62.73	###	6,685	420,921	44.4	44.4	0.0
2022-Aug-17 Wed	###	###	62.7	###	10,622	###	###	###	0.0
2022-Aug-16 Tue	###	62.74	###	###	11,878	###	78.0	78.0	0.0
2022-Aug-15 Mon	###	62.27	###	###			###	###	0.0
2022-Aug-12 Fri	###	###	61.75	61.79			###	###	###
2022-Aug-11 Thu	###	62.25	###	###			###	###	0.0
2022-Aug-10 Wed	61.54	61.83	61.42	61.56	28,977	###	71.6	71.6	4.4
2022-Aug-09 Tue	61.77	61.82	###	61.71			34.5	34.5	4.4
2022-Aug-08 Mon	###	61.84	61.47	61.83			66.0	66.0	###
2022-Aug-05 Fri	61.82	61.89	61.41	61.89			63.3	63.3	###
2022-Aug-04 Thu	###	###	61.53	61.53			33.1	33.1	###
2022-Aug-03 Wed	61.86	61.86	61.22	61.52	6,487	###	28.1	28.1	4.4
2022-Aug-02 Tue	61.55	61.88	61.49	61.88	3,426	###	###	###	4.4
2022-Aug-01 Mon	###	61.85	61.4	61.82			75.2	75.2	4.4
2022-Jul-29 Fri	###	###	###	61.51	2,722	0	36.6	36.6	###
2022-Jul-28 Thu	###	###	60.75	###			28.1	28.1	0.0
2022-Jul-27 Wed	60.29	60.57	###	60.53			69.4	69.4	###
2022-Jul-26 Tue	60.2	###	60.2	60.25	1,085	32,658	###	###	###
2022-Jul-25 Mon	60.2	60.25	###	###	2,988	###	44.6	44.6	0.0
2022-Jul-22 Fri	###	###	59.89	###	2,528	###	###	###	0.0
2022-Jul-21 Thu	###	###	59.72	59.72			26.7	26.7	4.3
2022-Jul-20 Wed	###	###	###	###			###	###	0.0
2022-Jul-19 Tue	59.44	59.44	###	###			###	###	0.0
2022-Jul-18 Mon	###	59.45	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	58.24	58.76	16,151	###	###	###	4.2
2022-Jul-14 Thu	58.59	59.28	58.55	59.28			72.3	72.3	4.2
2022-Jul-13 Wed	59	59	58.7	###			35.5	35.5	0.0
2022-Jul-12 Tue	59.28	###	###	###	2,376	0	49.3	49.3	0.0
2022-Jul-11 Mon	###	###	58.8	58.8	11,025	###	46.2	46.2	4.2
2022-Jul-08 Fri	59.81	59.81	###	###			###	###	0.0
2022-Jul-07 Thu	###	59	58.79	###	2,728	###	68.8	68.8	0.0
2022-Jul-06 Wed	58.75	59.2	58.72	58.79			###	###	###
2022-Jul-05 Tue	###	59.29	58.8	59.29			###	###	###
2022-Jul-04 Mon	58.77	###	58.77	###	2,026	###	67.2	67.2	0.0
2022-Jul-01 Fri	###	###	58.46	58.46			28.9	28.9	4.2
2022-Jun-30 Thu	60.25	60.25	58.81	58.81			30.9	30.9	###
2022-Jun-29 Wed	61.29	61.29	59.42	###	7,126	430,089	###	###	0.0
2022-Jun-28 Tue	###	###	###	61.29			###	###	4.4
2022-Jun-27 Mon	60.51	###	60.48	60.83			65.3	65.3	4.3
2022-Jun-24 Fri	###	59.73	59.2	###	4,179	###	###	###	0.0
2022-Jun-23 Thu	###	59.57	###	59.52	7,283	216,924	###	###	###
2022-Jun-22 Wed	###	###	###	###			###	###	0.0
2022-Jun-21 Tue	###	###	###	59.21	5,759	0	###	###	###
2022-Jun-20 Mon	###	59	###	58.45			50.1	50.1	4.2
2022-Jun-17 Fri	58.82	###	58.46	58.81			###	###	###
2022-Jun-16 Thu	60.28	60.77	###	###	11,142	338,549	###	###	0.0
2022-Jun-15 Wed	###	60.81	###	###			###	###	0.0
2022-Jun-14 Tue	60.49	60.56	59.77	60.56	46,254	2,782,871	###	###	4.3
2022-Jun-10 Fri	63.28	63.42	###	###	371	###	###	###	0.0
2022-Jun-09 Thu	64.55	64.55	###	###			48.6	48.6	0.0
2022-Jun-08 Wed	###	###	###	###	4,743	0	###	###	0.0
2022-Jun-07 Tue	65.77	65.77	64.5	###	54,154	3,527,320	42.1	42.1	0.0
2022-Jun-06 Mon	65.52	65.7	65.52	65.57			75.5	75.5	###
2022-Jun-03 Fri	65.73	65.75	###	65.75	5,978	196,526	###	###	###
2022-Jun-02 Thu	65.44	65.44	###	65.21	2,021	66,127	###	###	4.7
2022-Jun-01 Wed	65.59	65.75	65.47	###	6,325	414,983	###	###	0.0
2022-May-31 Tue	###	###	65.44	65.47	12,141	397,253	33.1	33.1	###
2022-May-30 Mon	65.77	###	65.58	###			63.7	63.7	0.0
2022-May-27 Fri	65.25	65.25	###	###	3,176	###	41.5	41.5	0.0
2022-May-26 Thu	###	###	64.54	64.54	3,976	###	###	###	###
2022-May-25 Wed	###	###	###	###			72.8	72.8	0.0
2022-May-24 Tue	65.26	65.26	###	###			###	###	0.0
2022-May-23 Mon	###	###	###	###			###	###	0.0
2022-May-20 Fri	###	64.71	###	###	4,075	131,846	62.8	62.8	0.0
2022-May-19 Thu	###	###	###	###	7,644	0	###	###	0.0
2022-May-18 Wed	###	###	64.82	64.945			###	###	4.6
2022-May-17 Tue	64.43	64.53	64.28	###			###	###	0.0
2022-May-16 Mon	64.48	###	###	64.28	6,355	0	###	###	###
2022-May-13 Fri	###	###	###	###			###	###	0.0
2022-May-12 Thu	63.84	63.84	###	###			###	###	0.0
2022-May-11 Wed	63.47	63.87	###	63.87	8,674	###	65.3	65.3	4.6
2022-May-10 Tue	###	###	###	64.26	13,279	0	62.1	62.1	4.6
2022-May-09 Mon	###	###	###	64.26	13,279	0	62.1	62.1	4.6
2022-May-06 Fri	###	###	64.54	64.81	15,527	501,056	###	###	###
2022-May-05 Thu	66.25	###	65.84	###	7,386	243,147	###	###	0.0
2022-May-04 Wed	66.24	66.24	65.8	65.85	2,055	135,671	56.8	56.8	###
2022-May-03 Tue	65.86	###	###	###			74.9	74.9	0.0
2022-May-02 Mon	###	###	65.74	###			53.6	53.6	0.0
2022-Apr-29 Fri	###	66.55	###	66.51			65.4	65.4	###
2022-Apr-28 Thu	65.45	###	65.45	###	7,682	###	###	###	0.0
2022-Apr-27 Wed	###	65.28	###	###	13,125	###	###	###	0.0
2022-Apr-26 Tue	65.83	65.85	###	65.7			###	###	4.7
2022-Apr-22 Fri	67.42	67.42	66.8	###			37.0	37.0	0.0
2022-Apr-21 Thu	68.23	68.23	67.84	###			42.2	42.2	0.0
2022-Apr-20 Wed	68.27	###	###	###			###	###	0.0
2022-Apr-19 Tue	###	###	###	67.59	40,745	0	66.0	66.0	4.8
2022-Apr-14 Thu	###	67.45	###	###			###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	66.84			###	###	4.8
2022-Apr-11 Mon	###	###	###	###			###	###	0.0
2022-Apr-08 Fri	66.87	###	66.8	###	2,083	69,572	###	###	0.0
2022-Apr-07 Thu	66.88	###	66.56	###			44.7	44.7	0.0
2022-Apr-06 Wed	###	###	66.56	66.88			42.3	42.3	4.8
2022-Apr-05 Tue	###	67.58	###	###	6,256	###	45.8	45.8	0.0
2022-Apr-04 Mon	67.47	67.47	###	67.25	46,587	###	34.6	34.6	###
2022-Apr-01 Fri	67.24	67.24	###	###	10,556	###	34.6	34.6	0.0
2022-Mar-31 Thu	67.58	67.58	67.24	67.24			###	###	4.8
2022-Mar-30 Wed	67.28	67.28	###	###			38.8	38.8	0.0
2022-Mar-29 Tue	67.21	67.55	67.21	67.44			63.6	63.6	4.8
2022-Mar-28 Mon	###	###	###	67.155			51.8	51.8	###
2022-Mar-25 Fri	###	###	66.8	###			38.2	38.2	0.0
2022-Mar-24 Thu	66.56	66.87	66.47	66.86			69.6	69.6	4.8
2022-Mar-23 Wed	66.4	66.7	66.4	###	16,259	###	66.3	66.3	0.0
2022-Mar-22 Tue	66.29	###	66.29	66.43	5,477	###	67.7	67.7	4.7
2022-Mar-21 Mon	###	66.27	65.86	65.87			###	###	###
2022-Mar-18 Fri	65.81	65.81	65.57	###			###	###	0.0
2022-Mar-17 Thu	65.79	65.87	65.48	65.56	5,240	###	###	###	4.7
2022-Mar-16 Wed	64.58	###	64.4	###			###	###	0.0
2022-Mar-15 Tue	###	64.23	###	64.23			###	###	4.6
2022-Mar-14 Mon	###	###	###	64.44			###	###	4.6
2022-Mar-11 Fri	64.46	64.52	63.74	###			###	###	0.0
2022-Mar-10 Thu	###	64.57	###	###	6,750	217,923	###	###	0.0
2022-Mar-09 Wed	###	63.82	###	###			62.8	62.8	0.0
2022-Mar-08 Tue	63.4	###	###	###	8,525	0	46.1	46.1	0.0
2022-Mar-07 Mon	64.43	64.43	###	###			###	###	0.0
2022-Mar-04 Fri	###	###	63.4	63.85	3,622	###	48.8	48.8	###
2022-Mar-03 Thu	###	###	64.28	64.45			41.1	41.1	###
2022-Mar-02 Wed	63.45	###	63.45	63.86	51,949	1,648,082	66.4	66.4	###
2022-Mar-01 Tue	63.87	64.29	###	###	10,649	###	###	###	0.0
2022-Feb-28 Mon	###	###	62.71	###			79.6	79.6	0.0
2022-Feb-25 Fri	###	63.43	###	62.71			###	###	###
2022-Feb-24 Thu	###	63.54	62.55	###	51,358	###	87.1	87.1	0.0
2022-Feb-23 Wed	###	64.29	63.88	64.29	8,729	###	###	###	4.6
2022-Feb-22 Tue	###	###	63.5	###			###	###	0.0
2022-Feb-21 Mon	###	64.53	63.88	64.44			###	###	4.6
2022-Feb-18 Fri	64.42	64.57	###	64.4	3,180	###	###	###	###
2022-Feb-17 Thu	###	###	64.87	###			72.7	72.7	0.0
2022-Feb-16 Wed	64.58	###	64.21	###			65.7	65.7	0.0
2022-Feb-15 Tue	###	###	###	###	3,973	0	###	###	0.0
2022-Feb-14 Mon	###	###	63.78	###			###	###	0.0
2022-Feb-11 Fri	64.28	###	63.78	64.25			47.1	47.1	###
2022-Feb-10 Thu	###	64.76	64.25	###			###	###	0.0
2022-Feb-09 Wed	###	64.22	63.73	64.2			60.2	60.2	4.6
2022-Feb-08 Tue	62.75	63.73	62.75	63.73			75.7	75.7	4.6
2022-Feb-07 Mon	62.42	###	###	###			70.9	70.9	0.0
2022-Feb-04 Fri	###	63.23	62.44	63.23			66.7	66.7	###
2022-Feb-03 Thu	###	###	###	62.53	9,942	0	###	###	###
2022-Feb-02 Wed	62.57	###	62.28	###			###	###	0.0
2022-Feb-01 Tue	61.7	###	61.22	61.83			58.5	58.5	###
2022-Jan-31 Mon	61.41	61.82	###	###			63.8	63.8	0.0
2022-Jan-28 Fri	###	###	###	61.88	38,526	0	###	###	4.4
2022-Jan-27 Thu	###	62.2	###	60.56			###	###	4.3
2022-Jan-25 Tue	62.82	62.82	61.2	###			56.0	56.0	0.0
2022-Jan-24 Mon	62.89	###	###	###			76.1	76.1	0.0
2022-Jan-21 Fri	###	###	###	63.27			51.0	51.0	###
2022-Jan-20 Thu	64.27	###	###	###			65.6	65.6	0.0
2022-Jan-19 Wed	###	###	64.45	###	11,348	365,689	69.4	69.4	0.0
2022-Jan-18 Tue	65.28	###	###	###	7,158	0	###	###	0.0
2022-Jan-17 Mon	65.42	65.42	###	65.27	17,778	###	###	###	4.7
2022-Jan-14 Fri	65.4	65.49	###	###	12,127	###	36.2	36.2	0.0
2022-Jan-13 Thu	###	65.87	###	65.72			66.8	66.8	4.7
2022-Jan-12 Wed	###	###	###	65.4			###	###	###
2022-Jan-11 Tue	65.29	65.29	###	###	11,251	367,288	38.4	38.4	0.0
2022-Jan-10 Mon	65.75	65.75	65.25	65.49			37.8	37.8	4.7
2022-Jan-07 Fri	65.52	65.82	65.29	65.47	6,255	410,046	###	###	###
2022-Jan-06 Thu	65.75	65.81	###	###			###	###	0.0
2022-Jan-05 Wed	###	###	66.29	66.29	9,344	###	###	###	###
2022-Jan-04 Tue	###	66.41	65.54	66.41	13,082	863,084	###	###	###
2021-Dec-31 Fri	###	###	###	###			25.9	25.9	0.0
2021-Dec-30 Thu	###	###	65.77	###	1,672	54,983	###	###	0.0
2021-Dec-29 Wed	###	66.25	###	66.25			57.1	57.1	4.7
2021-Dec-24 Fri	65.58	###	65.57	65.59	1,648	54,029	62.5	62.5	4.7
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	65.43	65.43	64.87	###			###	###	0.0
2021-Dec-21 Tue	64.59	###	64.53	###			###	###	0.0
2021-Dec-20 Mon	###	###	###	64.48			###	###	4.6
2021-Dec-17 Fri	64.51	64.83	64.5	###			###	###	0.0
2021-Dec-16 Thu	64.75	###	64.21	64.24			###	###	4.6
2021-Dec-15 Wed	###	###	###	64.72	35,574	0	45.6	45.6	4.6
2021-Dec-14 Tue	###	###	64.77	###	3,384	###	71.4	71.4	0.0
2021-Dec-13 Mon	65.29	65.58	###	65.28	63,974	###	39.4	39.4	4.7
2021-Dec-10 Fri	###	65.21	###	###	12,326	401,889	36.5	36.5	0.0
2021-Dec-09 Thu	###	###	###	65.53	17,720	0	72.0	72.0	###
2021-Dec-08 Wed	65.41	65.84	###	65.84	8,045	264,841	66.2	66.2	4.7
2021-Dec-07 Tue	64.8	###	64.42	64.86			###	###	4.6
2021-Dec-06 Mon	###	###	63.87	###	6,150	###	###	###	0.0
2021-Dec-03 Fri	64.53	64.53	63.88	###	12,442	###	41.6	41.6	0.0
2021-Dec-02 Thu	63.46	###	63.43	###	9,527	302,148	79.1	79.1	0.0
2021-Dec-01 Wed	###	###	63.57	###			###	###	0.0
2021-Nov-30 Tue	###	64.71	###	64.4			61.7	61.7	###
2021-Nov-29 Mon	###	###	63.72	###	40,743	1,298,071	54.8	54.8	0.0
2021-Nov-26 Fri	65.45	65.45	###	64.45	15,580	509,855	###	###	###
2021-Nov-25 Thu	65.7	65.7	65.25	###	13,856	907,221	###	###	0.0
2021-Nov-24 Wed	###	###	###	65.5			###	###	4.7
2021-Nov-23 Tue	###	65.5	###	###	8,058	###	###	###	0.0
2021-Nov-22 Mon	65.22	65.23	###	64.78			###	###	4.6
2021-Nov-19 Fri	###	65.2	###	###	13,658	445,250	###	###	0.0
2021-Nov-18 Thu	64.84	###	###	###			###	###	0.0
2021-Nov-17 Wed	###	###	64.7	64.7	13,350	431,872	###	###	###
2021-Nov-16 Tue	###	###	65.45	65.49			###	###	4.7
2021-Nov-15 Mon	###	###	###	###	10,046	0	69.5	69.5	0.0
2021-Nov-12 Fri	65.58	###	65.54	65.75	12,871	421,782	64.3	64.3	###
2021-Nov-11 Thu	65.55	65.55	64.78	###			###	###	0.0
2021-Nov-10 Wed	###	###	65.55	65.55			###	###	4.7
2021-Nov-09 Tue	###	###	65.74	65.75			###	###	###
2021-Nov-08 Mon	###	###	65.84	65.86	2,170	###	###	###	4.7
2021-Nov-05 Fri	65.72	###	65.71	65.84	4,128	135,625	69.2	69.2	4.7
2021-Nov-04 Thu	65.21	65.45	65.21	65.42	40,156	###	###	###	4.7
2021-Nov-03 Wed	###	65.41	###	###			###	###	0.0
2021-Nov-02 Tue	###	###	###	64.47			39.1	39.1	###
2021-Nov-01 Mon	###	###	64.44	###			71.2	71.2	0.0
2021-Oct-29 Fri	###	###	###	64.72	32,828	0	34.0	34.0	4.6
2021-Oct-28 Thu	65.56	65.76	65.52	65.52			###	###	###
2021-Oct-27 Wed	###	65.8	65.45	65.71			###	###	###
2021-Oct-26 Tue	###	65.79	65.585	65.585	3,528	231,745	45.3	45.3	4.7
2021-Oct-25 Mon	65.5	65.84	65.5	###	4,542	298,273	69.7	69.7	0.0
2021-Oct-22 Fri	65.29	###	###	###	24,354	0	66.7	66.7	0.0
2021-Oct-21 Thu	65.7	65.7	65.21	###	7,470	488,948	40.8	40.8	0.0
2021-Oct-20 Wed	65.42	65.57	###	###	5,885	###	41.0	41.0	0.0
2021-Oct-19 Tue	###	###	###	###	7,679	0	38.2	38.2	0.0
2021-Oct-18 Mon	###	###	64.85	###	3,371	###	43.1	43.1	0.0
2021-Oct-15 Fri	###	###	64.57	###	2,843	91,786	###	###	0.0
2021-Oct-14 Thu	64.48	64.7	64.48	64.48			60.8	60.8	4.6
2021-Oct-13 Wed	###	###	###	64.22	1,344	0	61.7	61.7	4.6
2021-Oct-12 Tue	###	###	64.245	64.245	4,653	###	46.2	46.2	4.6
2021-Oct-11 Mon	###	64.45	###	64.45			66.5	66.5	###
2021-Oct-08 Fri	###	64.7	64.2	64.51			###	###	4.6
2021-Oct-07 Thu	###	###	63.75	###	13,688	###	###	###	0.0
2021-Oct-06 Wed	64.21	64.21	63.5	63.76	3,950	252,227	38.7	38.7	4.6
2021-Oct-05 Tue	63.77	64.27	63.75	###	6,254	###	75.0	75.0	0.0
2021-Oct-04 Mon	64.22	64.42	###	###			###	###	0.0
2021-Oct-01 Fri	63.87	###	###	63.21			###	###	###
2021-Sep-30 Thu	63.48	64.56	63.48	64.45			###	###	###
2021-Sep-29 Wed	###	###	###	63.41	12,029	0	30.5	30.5	###
2021-Sep-28 Tue	###	###	65.26	65.28			39.4	39.4	4.7
2021-Sep-27 Mon	65.88	66.51	65.88	66.28	19,227	###	72.7	72.7	4.7
2021-Sep-24 Fri	###	###	65.82	65.87			###	###	###
2021-Sep-23 Thu	66.21	66.24	###	###			###	###	0.0
2021-Sep-22 Wed	###	65.86	###	65.5			64.9	64.9	4.7
2021-Sep-21 Tue	###	65.41	64.78	###			55.8	55.8	0.0
2021-Sep-20 Mon	###	###	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	###	66.42	9,546	0	###	###	4.7
2021-Sep-16 Thu	66.53	###	66.53	###	12,355	410,989	###	###	0.0
2021-Sep-15 Wed	66.81	66.81	###	###			37.5	37.5	0.0
2021-Sep-14 Tue	66.87	66.87	###	66.84	7,945	265,641	36.8	36.8	4.8
2021-Sep-13 Mon	###	66.81	66.4	66.48	1,641	###	###	###	4.7
2021-Sep-10 Fri	66.86	66.86	###	66.53	5,687	###	28.7	28.7	4.8
2021-Sep-09 Thu	67.4	67.4	###	66.2	7,156	241,157	42.9	42.9	4.7
2021-Sep-08 Wed	67.45	67.49	###	67.4	2,044	68,974	###	###	4.8
2021-Sep-07 Tue	###	67.58	###	67.46	20,177	681,780	###	###	4.8
2021-Sep-06 Mon	###	###	###	###			###	###	0.0
2021-Sep-03 Fri	67.23	67.49	67.23	###			###	###	0.0
2021-Sep-02 Thu	67.45	67.45	66.75	###	4,676	313,759	33.1	33.1	0.0
2021-Sep-01 Wed	66.75	###	66.7	###			70.3	70.3	0.0
2021-Aug-31 Tue	67.22	67.385	###	###	11,188	376,951	63.6	63.6	0.0
2021-Aug-30 Mon	###	67.28	66.84	###	3,071	205,941	###	###	0.0
2021-Aug-27 Fri	66.87	###	66.83	###	2,952	98,641	66.9	66.9	0.0
2021-Aug-26 Thu	###	###	66.75	66.87	5,776	192,774	44.2	44.2	###
2021-Aug-25 Wed	66.51	###	66.51	###	6,621	220,181	###	###	0.0
2021-Aug-24 Tue	###	###	###	###			24.5	24.5	0.0
2021-Aug-23 Mon	67.51	67.51	###	66.78	6,981	235,643	28.2	28.2	4.8
2021-Aug-20 Fri	66.7	###	66.7	66.76	6,120	###	###	###	4.8
2021-Aug-19 Thu	67.55	67.55	66.4	###	2,084	139,575	28.1	28.1	0.0
2021-Aug-18 Wed	67.2	###	###	###	13,086	0	37.5	37.5	0.0
2021-Aug-17 Tue	###	###	67.21	###	7,079	237,889	###	###	0.0
2021-Aug-16 Mon	68.25	68.25	67.86	67.86	7,944	540,628	###	###	4.8
2021-Aug-13 Fri	67.75	68.21	67.75	68.21			###	###	4.9
2021-Aug-12 Thu	###	###	67.76	67.76	3,547	120,172	###	###	4.8
2021-Aug-11 Wed	###	###	67.79	67.79	14,326	485,579	###	###	4.8
2021-Aug-10 Tue	67.5	###	###	67.57	8,548	0	###	###	###
2021-Aug-09 Mon	67.5	###	67.48	67.52			###	###	4.8
2021-Aug-06 Fri	###	67.28	###	67.28			66.4	66.4	4.8
2021-Aug-05 Thu	###	###	###	###			###	###	0.0
2021-Aug-04 Wed	66.82	###	66.74	###			64.6	64.6	0.0
2021-Aug-03 Tue	65.84	66.73	65.84	66.58	9,721	644,356	###	###	4.8
2021-Aug-02 Mon	66.23	###	66.23	66.83			###	###	###
2021-Jul-30 Fri	###	66.21	###	###	10,454	346,079	###	###	0.0
2021-Jul-29 Thu	###	###	###	###	10,787	0	27.0	27.0	0.0
2021-Jul-28 Wed	66.26	66.26	65.86	###			45.2	45.2	0.0
2021-Jul-27 Tue	66.21	66.5	###	###	6,149	204,454	###	###	0.0
2021-Jul-26 Mon	###	###	###	###			###	###	0.0
2021-Jul-23 Fri	###	###	65.72	###	20,328	667,978	60.6	60.6	0.0
2021-Jul-22 Thu	65.44	###	65.44	65.85	9,877	323,175	72.0	72.0	###
2021-Jul-21 Wed	65.5	###	65.42	65.42			40.6	40.6	4.7
2021-Jul-20 Tue	###	###	###	###	10,356	0	40.2	40.2	0.0
2021-Jul-19 Mon	65.5	65.5	64.73	###	13,927	906,856	###	###	0.0
2021-Jul-16 Fri	###	65.44	###	65.41	15,289	500,256	68.5	68.5	4.7
2021-Jul-15 Thu	65.81	65.81	###	###			36.1	36.1	0.0
2021-Jul-14 Wed	###	65.7	65.44	65.55			40.4	40.4	4.7
2021-Jul-13 Tue	65.82	###	65.57	###	10,876	###	35.6	35.6	0.0
2021-Jul-12 Mon	###	###	###	65.58			###	###	4.7
2021-Jul-09 Fri	###	###	64.54	###			72.6	72.6	0.0
2021-Jul-08 Thu	###	###	65.42	65.46	7,946	###	###	###	4.7
2021-Jul-07 Wed	64.84	65.4	64.84	65.4	8,188	###	###	###	###
2021-Jul-06 Tue	###	65.5	64.84	64.84	16,157	1,052,951	50.1	50.1	###
2021-Jul-05 Mon	###	###	###	###			71.4	71.4	0.0
2021-Jul-02 Fri	###	###	64.81	###	3,780	###	34.1	34.1	0.0
2021-Jul-01 Thu	65.4	65.4	64.75	64.82	9,448	614,828	26.5	26.5	###
2021-Jun-30 Wed	###	65.71	###	###	11,677	383,647	###	###	0.0
2021-Jun-29 Tue	###	###	###	###			68.3	68.3	0.0
2021-Jun-28 Mon	66.5	66.5	65.21	65.55	11,245	###	###	###	4.7
2021-Jun-25 Fri	65.49	65.57	###	65.46			39.8	39.8	4.7
2021-Jun-24 Thu	###	###	###	###	31,755	0	###	###	0.0
2021-Jun-23 Wed	66.5	66.5	65.45	65.48	12,872	###	###	###	4.7
2021-Jun-22 Tue	###	###	###	###	51,451	0	78.0	78.0	0.0
2021-Jun-21 Mon	###	###	###	###			###	###	0.0
2021-Jun-18 Fri	66.45	###	66.28	###	35,981	###	32.0	32.0	0.0
2021-Jun-17 Thu	66.25	66.53	66.23	66.42			###	###	4.7
2021-Jun-16 Wed	66.49	###	66.42	66.43			###	###	4.7
2021-Jun-15 Tue	###	66.49	###	66.45			###	###	###
2021-Jun-11 Fri	66.57	66.57	###	###	8,243	###	19.1	19.1	0.0
2021-Jun-10 Thu	###	65.71	###	###	5,926	###	72.9	72.9	0.0
2021-Jun-09 Wed	65.45	65.87	65.4	65.4			45.4	45.4	###
2021-Jun-08 Tue	###	65.8	###	65.59	9,957	327,585	41.4	41.4	4.7
2021-Jun-07 Mon	###	###	65.55	###			###	###	0.0
2021-Jun-04 Fri	###	65.75	###	65.72	15,246	###	###	###	4.7
2021-Jun-03 Thu	###	65.58	###	###	6,557	###	70.2	70.2	0.0
2021-Jun-02 Wed	64.5	###	64.42	###	11,286	363,522	###	###	0.0
2021-Jun-01 Tue	64.4	64.4	###	###	17,885	###	42.3	42.3	0.0
2021-May-31 Mon	64.7	64.81	64.4	64.44			40.5	40.5	4.6
2021-May-28 Fri	###	###	###	###			60.7	60.7	0.0
2021-May-27 Thu	###	###	63.81	63.85			36.7	36.7	###
2021-May-26 Wed	###	###	###	###			###	###	0.0
2021-May-25 Tue	###	###	63.83	###	8,621	###	66.0	66.0	0.0
2021-May-24 Mon	63.5	63.7	63.2	63.5			69.2	69.2	4.5
2021-May-21 Fri	###	###	###	###			35.8	35.8	0.0
2021-May-20 Thu	###	###	62.53	###			68.5	68.5	0.0
2021-May-19 Wed	63.74	63.74	62.29	###			###	###	0.0
2021-May-18 Tue	###	63.74	63.58	63.74			65.2	65.2	4.6
2021-May-17 Mon	63.55	63.76	###	###			###	###	0.0
2021-May-14 Fri	###	63.55	###	###	6,255	198,752	###	###	0.0
2021-May-13 Thu	###	###	###	###	24,481	0	74.3	74.3	0.0
2021-May-12 Wed	63.2	63.59	###	63.23			72.0	72.0	###
2021-May-11 Tue	###	###	63.55	###			49.6	49.6	0.0
2021-May-10 Mon	63.57	###	63.57	###			###	###	0.0
2021-May-07 Fri	63.23	63.54	###	###			###	###	0.0
2021-May-06 Thu	63.59	63.77	###	63.23			###	###	###
2021-May-05 Wed	###	63.73	###	63.51	46,048	###	75.2	75.2	###
2021-May-04 Tue	###	###	62.83	###	10,051	315,752	30.2	30.2	0.0
2021-May-03 Mon	###	###	62.72	62.78			###	###	4.5
2021-Apr-30 Fri	63.2	63.2	62.56	62.58	7,325	###	37.0	37.0	4.5
2021-Apr-29 Thu	###	63.25	###	###	19,687	###	36.8	36.8	0.0
2021-Apr-28 Wed	62.56	###	62.56	###	29,345	###	###	###	0.0
2021-Apr-27 Tue	62.89	62.89	62.44	###	5,979	374,674	39.4	39.4	0.0
2021-Apr-26 Mon	###	###	62.82	###			45.2	45.2	0.0
2021-Apr-23 Fri	62.72	62.83	###	62.78	6,347	###	###	###	4.5
2021-Apr-22 Thu	###	62.74	###	62.73	11,359	###	###	###	###
2021-Apr-21 Wed	61.83	62.23	61.5	62.23			###	###	4.4
2021-Apr-20 Tue	###	###	###	###	6,554	0	###	###	0.0
2021-Apr-19 Mon	###	###	62.89	###	9,856	309,921	45.4	45.4	0.0
2021-Apr-16 Fri	62.84	62.85	62.58	62.79			37.8	37.8	4.5
2021-Apr-15 Thu	###	###	62.23	###			###	###	0.0
2021-Apr-14 Wed	###	62.43	###	62.43	11,487	###	72.5	72.5	###
2021-Apr-13 Tue	62.51	62.51	###	###	5,252	164,151	###	###	0.0
2021-Apr-12 Mon	62.2	###	###	###			###	###	0.0
2021-Apr-09 Fri	###	62.2	###	###	4,957	###	61.9	61.9	0.0
2021-Apr-08 Thu	61.89	###	61.89	62.24			68.3	68.3	4.4
2021-Apr-07 Wed	61.52	###	###	###			67.2	67.2	0.0
2021-Apr-06 Tue	61.4	61.57	###	61.46	10,350	318,624	66.0	66.0	###
2021-Apr-01 Thu	###	###	###	60.82			31.1	31.1	4.3
2021-Mar-31 Wed	###	###	###	###	17,828	0	###	###	0.0
2021-Mar-30 Tue	###	###	###	###			###	###	0.0
2021-Mar-29 Mon	61.7	61.7	61.21	###	4,581	281,525	###	###	0.0
2021-Mar-26 Fri	61.2	61.44	61.2	61.25	6,828	###	60.9	60.9	4.4
2021-Mar-25 Thu	61.2	61.2	###	###			###	###	0.0
2021-Mar-24 Wed	60.74	61.22	60.74	61.22			76.7	76.7	4.4
2021-Mar-23 Tue	60.58	###	###	###	16,385	0	###	###	0.0
2021-Mar-22 Mon	###	###	###	60.59	6,042	0	74.1	74.1	4.3
2021-Mar-19 Fri	###	###	###	60.27			37.0	37.0	###
2021-Mar-18 Thu	###	###	###	###			37.2	37.2	0.0
2021-Mar-17 Wed	61.23	61.25	60.88	###			45.1	45.1	0.0
2021-Mar-16 Tue	61.2	61.57	###	61.57			65.7	65.7	4.4
2021-Mar-15 Mon	60.74	###	###	###	8,244	0	68.1	68.1	0.0
2021-Mar-12 Fri	60.89	###	60.89	###			55.6	55.6	0.0
2021-Mar-11 Thu	###	###	###	###			###	###	0.0
2021-Mar-10 Wed	61.55	61.55	60.82	60.82			32.7	32.7	4.3
2021-Mar-09 Tue	61.5	61.59	###	61.26			44.4	44.4	4.4
2021-Mar-08 Mon	###	61.79	###	###	36,371	1,123,682	###	###	0.0
2021-Mar-05 Fri	60.75	60.89	###	###			###	###	0.0
2021-Mar-04 Thu	###	###	60.71	###	13,428	###	60.2	60.2	0.0
2021-Mar-03 Wed	###	61.29	###	61.29	10,779	330,322	69.5	69.5	4.4
2021-Mar-02 Tue	###	###	###	###	6,845	0	51.9	51.9	0.0
2021-Mar-01 Mon	###	###	###	###			###	###	0.0
2021-Feb-26 Fri	60.59	###	59.77	###			38.9	38.9	0.0
2021-Feb-25 Thu	61.24	61.43	61.24	###	4,428	###	67.1	67.1	0.0
2021-Feb-24 Wed	###	###	60.55	###	18,057	546,675	###	###	0.0
2021-Feb-23 Tue	###	###	60.55	###	14,478	438,321	71.9	71.9	0.0
2021-Feb-22 Mon	60.59	###	60.53	###			67.8	67.8	0.0
2021-Feb-19 Fri	61.24	###	60.5	60.7	199,154	###	###	###	4.3
2021-Feb-18 Thu	61.7	61.7	###	61.51			47.0	47.0	###
2021-Feb-17 Wed	61.53	###	###	###			###	###	0.0
2021-Feb-16 Tue	61.45	61.46	###	61.42	24,553	###	43.6	43.6	4.4
2021-Feb-15 Mon	###	###	60.87	###			64.0	64.0	0.0
2021-Feb-12 Fri	60.77	60.82	60.46	60.46			42.4	42.4	4.3
2021-Feb-11 Thu	###	###	###	60.88			76.8	76.8	4.3
2021-Feb-10 Wed	###	60.83	###	60.83			###	###	4.3
2021-Feb-09 Tue	###	###	###	###			###	###	0.0
2021-Feb-08 Mon	60.75	###	60.75	###			###	###	0.0
2021-Feb-05 Fri	###	###	###	###			71.2	71.2	0.0
2021-Feb-04 Thu	###	###	59.87	###	31,684	###	###	###	0.0
2021-Feb-03 Wed	###	###	60.25	###			###	###	0.0
2021-Feb-02 Tue	59.42	###	59.42	###			###	###	0.0
2021-Feb-01 Mon	###	59.22	###	###	11,829	350,256	###	###	0.0
2021-Jan-29 Fri	59.71	59.71	58.48	58.57			43.6	43.6	###
2021-Jan-28 Thu	59.44	59.45	###	###	16,426	###	53.8	53.8	0.0
2021-Jan-27 Wed	###	###	###	###			###	###	0.0
2021-Jan-25 Mon	###	60.71	###	60.54			66.9	66.9	4.3
2021-Jan-22 Fri	60.5	60.57	###	###			###	###	0.0
2021-Jan-21 Thu	60.44	60.7	60.44	60.59			66.6	66.6	4.3
2021-Jan-20 Wed	###	###	###	###	5,447	0	###	###	0.0
2021-Jan-19 Tue	###	###	###	###			###	###	0.0
2021-Jan-18 Mon	59.89	59.89	###	59.25	8,358	250,280	40.7	40.7	4.2
2021-Jan-15 Fri	59.55	###	59.55	###			75.8	75.8	0.0
2021-Jan-14 Thu	###	59.71	###	59.7	5,871	175,278	71.2	71.2	4.3
2021-Jan-13 Wed	###	###	###	###			###	###	0.0
2021-Jan-12 Tue	###	###	###	59.43			###	###	4.2
2021-Jan-11 Mon	###	###	59.51	59.51			###	###	###
2021-Jan-08 Fri	###	59.79	59.45	59.79	1,621	96,644	###	###	###
2021-Jan-07 Thu	59	###	59	59.59	11,285	###	74.6	74.6	###
2021-Jan-06 Wed	59	59	###	###			###	###	0.0
2021-Jan-05 Tue	###	###	###	###			64.6	64.6	0.0
2021-Jan-04 Mon	58.4	###	58.4	###	7,751	226,329	64.9	64.9	0.0
2020-Dec-31 Thu	###	###	58.55	58.55			###	###	4.2
2020-Dec-30 Wed	###	###	58.82	###			65.6	65.6	0.0
2020-Dec-29 Tue	59.77	59.82	59.57	59.57			###	###	4.3
2020-Dec-24 Thu	###	###	59.4	59.4	1,228	36,471	29.7	29.7	4.2
2020-Dec-23 Wed	59.23	59.23	###	###	9,678	###	34.1	34.1	0.0
2020-Dec-22 Tue	###	###	58.72	58.72			36.0	36.0	4.2
2020-Dec-21 Mon	59.52	59.53	###	###			42.2	42.2	0.0
2020-Dec-18 Fri	###	###	59.52	59.52	8,674	###	37.7	37.7	###
2020-Dec-17 Thu	59	###	59	###	15,549	###	###	###	0.0
2020-Dec-16 Wed	###	###	###	###	6,023	0	###	###	0.0
2020-Dec-15 Tue	###	###	59.21	59.27	10,474	310,082	###	###	###
2020-Dec-14 Mon	###	59.73	59.43	###			46.5	46.5	0.0
2020-Dec-11 Fri	###	###	59.25	59.41			###	###	###
2020-Dec-10 Thu	###	###	59.88	###	4,329	###	###	###	0.0
2020-Dec-09 Wed	###	60.22	###	60.2	7,681	231,274	###	###	###
2020-Dec-08 Tue	###	59.81	59.55	59.78			69.1	69.1	4.3
2020-Dec-07 Mon	59.77	###	59.42	###	7,743	230,044	44.6	44.6	0.0
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	###	###	###	###	9,620	0	###	###	0.0
2020-Dec-02 Wed	###	###	58.49	58.78			37.4	37.4	4.2
2020-Dec-01 Tue	58.24	###	###	58.78	16,047	0	69.6	69.6	4.2
2020-Nov-30 Mon	59.28	59.28	58.48	58.5			39.5	39.5	4.2
2020-Nov-27 Fri	###	###	###	###			40.4	40.4	0.0
2020-Nov-26 Thu	###	###	59.47	59.47	2,655	78,946	###	###	4.2
2020-Nov-25 Wed	###	###	59.89	###	18,273	547,184	69.0	69.0	0.0
2020-Nov-24 Tue	###	59.54	###	59.53			###	###	4.3
2020-Nov-23 Mon	###	58.87	###	###	4,852	###	###	###	0.0
2020-Nov-20 Fri	###	58.47	58.26	###	2,985	###	###	###	0.0
2020-Nov-19 Thu	###	###	###	###	13,845	0	###	###	0.0
2020-Nov-18 Wed	###	###	###	58.2			###	###	4.2
2020-Nov-17 Tue	58	###	57.84	###	6,779	196,048	44.0	44.0	0.0
2020-Nov-16 Mon	57.49	###	57.49	###			72.5	72.5	0.0
2020-Nov-13 Fri	56.82	###	###	56.85			61.8	61.8	###
2020-Nov-12 Thu	###	###	###	57			###	###	###
2020-Nov-11 Wed	###	###	###	###	5,544	0	###	###	0.0
2020-Nov-10 Tue	###	###	56.23	56.23			###	###	###
2020-Nov-09 Mon	###	55.46	###	###			###	###	0.0
2020-Nov-06 Fri	54.54	54.54	54.23	54.41			###	###	###
2020-Nov-05 Thu	53.74	###	###	###	11,646	0	68.1	68.1	0.0
2020-Nov-04 Wed	53.72	53.72	###	53.4			###	###	3.8
2020-Nov-03 Tue	###	###	###	53.75			###	###	###
2020-Nov-02 Mon	52.4	52.73	###	###			82.0	82.0	0.0
2020-Oct-30 Fri	52.74	52.89	52.5	52.5			###	###	3.8
2020-Oct-29 Thu	###	###	52.57	52.7	11,476	301,646	###	###	3.8
2020-Oct-28 Wed	53.27	###	53.25	###			66.0	66.0	0.0
2020-Oct-27 Tue	###	###	53.48	53.58	10,648	284,727	47.9	47.9	3.8
2020-Oct-26 Mon	54.7	54.7	54.43	54.44			###	###	3.9
2020-Oct-23 Fri	54.7	54.7	54.42	54.54			39.1	39.1	3.9
2020-Oct-22 Thu	53.81	54.55	53.81	###			###	###	0.0
2020-Oct-21 Wed	###	54.89	54.58	###	4,855	###	65.9	65.9	0.0
2020-Oct-20 Tue	###	###	54.59	###	6,279	171,385	37.1	37.1	0.0
2020-Oct-19 Mon	55	55.25	55	55.21	12,153	###	69.2	69.2	###
2020-Oct-16 Fri	54.85	###	54.55	###			###	###	0.0
2020-Oct-15 Thu	###	###	###	###			40.0	40.0	0.0
2020-Oct-14 Wed	54.56	54.81	54.56	###	5,554	303,720	###	###	0.0
2020-Oct-13 Tue	###	55	###	###			75.4	75.4	0.0
2020-Oct-12 Mon	53.86	###	53.86	###	9,423	###	###	###	0.0
2020-Oct-09 Fri	54.2	54.22	53.86	###			###	###	0.0
2020-Oct-08 Thu	###	54.24	53.89	###	10,825	585,253	64.0	64.0	0.0
2020-Oct-07 Wed	###	53.56	52.88	53.56			69.7	69.7	3.8
2020-Oct-06 Tue	52.85	###	52.58	52.88			###	###	3.8
2020-Oct-05 Mon	###	52.82	###	52.82			###	###	3.8
2020-Oct-02 Fri	###	###	51.41	51.42	10,542	270,982	49.7	49.7	3.7
2020-Oct-01 Thu	52.2	###	###	###	6,078	0	64.6	64.6	0.0
2020-Sep-30 Wed	###	###	###	###			###	###	0.0
2020-Sep-29 Tue	53.51	53.58	###	###	8,222	###	###	###	0.0
2020-Sep-28 Mon	###	###	###	53.7	3,425	0	32.8	32.8	3.8
2020-Sep-25 Fri	52.84	53.87	52.84	53.76			###	###	3.8
2020-Sep-24 Thu	52.48	###	52.46	###			80.0	80.0	0.0
2020-Sep-23 Wed	52.48	###	52.48	52.75	18,778	###	###	###	3.8
2020-Sep-22 Tue	###	###	51.8	###	10,947	283,527	72.8	72.8	0.0
2020-Sep-21 Mon	###	52.7	###	###	4,989	###	###	###	0.0
2020-Sep-18 Fri	###	53.48	52.76	53.48	6,527	###	###	###	3.8
2020-Sep-17 Thu	###	###	52.7	52.7	14,357	###	42.1	42.1	3.8
2020-Sep-16 Wed	53.54	53.54	53.27	53.47	2,289	122,244	###	###	###
2020-Sep-15 Tue	52.75	53.79	52.75	53.79			78.6	78.6	3.8
2020-Sep-14 Mon	###	53.26	53	###			38.5	38.5	0.0
2020-Sep-11 Fri	###	###	###	###			34.1	34.1	0.0
2020-Sep-10 Thu	53.57	###	###	###	12,052	0	38.2	38.2	0.0
2020-Sep-09 Wed	###	53.25	52.77	52.87	19,348	###	###	###	###
2020-Sep-08 Tue	53.46	54.29	53.46	###			###	###	0.0
2020-Sep-07 Mon	###	53.72	###	53.46			###	###	3.8
2020-Sep-04 Fri	53.85	53.85	53.25	###			###	###	0.0
2020-Sep-03 Thu	54.88	###	54.72	###			66.4	66.4	0.0
2020-Sep-02 Wed	###	###	###	###			###	###	0.0
2020-Sep-01 Tue	###	###	###	53.43	7,679	0	###	###	###
2020-Aug-31 Mon	54.53	54.53	###	###	5,454	###	35.6	35.6	0.0
2020-Aug-28 Fri	###	###	54.4	54.53			###	###	###
2020-Aug-27 Thu	###	55.22	54.8	54.89	11,858	###	39.3	39.3	###
2020-Aug-26 Wed	54.86	54.86	54.41	54.8	10,147	554,381	###	###	3.9
2020-Aug-25 Tue	###	55.45	###	55.24			###	###	3.9
2020-Aug-24 Mon	54.8	###	54.44	54.44	1,654	45,021	###	###	3.9
2020-Aug-21 Fri	55.2	###	54.83	54.85			32.7	32.7	3.9
2020-Aug-20 Thu	55.59	55.59	54.79	###	3,185	175,780	###	###	0.0
2020-Aug-19 Wed	###	55.81	###	55.59			###	###	###
2020-Aug-18 Tue	54.79	###	###	###			###	###	0.0
2020-Aug-17 Mon	54.81	###	###	54.71	6,352	0	35.3	35.3	3.9
2020-Aug-14 Fri	###	###	###	55.21			###	###	###
2020-Aug-13 Thu	###	###	54.88	###	9,172	251,679	###	###	0.0
2020-Aug-12 Wed	55.56	55.75	###	55.47	29,625	###	###	###	4.0
2020-Aug-11 Tue	###	55.88	###	###	8,847	247,185	72.8	72.8	0.0
2020-Aug-10 Mon	###	###	###	###	10,777	0	76.1	76.1	0.0
2020-Aug-07 Fri	###	###	53.88	###	4,127	111,181	###	###	0.0
2020-Aug-06 Thu	###	###	###	54.23			###	###	###
2020-Aug-05 Wed	###	###	53.54	53.88			26.9	26.9	3.8
2020-Aug-04 Tue	###	54.42	###	54.42	16,446	###	###	###	3.9
2020-Aug-03 Mon	###	53.5	###	###	22,689	###	###	###	0.0
2020-Jul-31 Fri	53.85	53.85	###	###			38.1	38.1	0.0
2020-Jul-30 Thu	54.43	54.58	###	54.41			39.8	39.8	###
2020-Jul-29 Wed	54.29	###	###	###	3,953	0	###	###	0.0
2020-Jul-28 Tue	54.26	###	###	###			49.8	49.8	0.0
2020-Jul-27 Mon	54	54.25	54	54.21			64.6	64.6	3.9
2020-Jul-24 Fri	###	###	###	###	3,080	0	34.7	34.7	0.0
2020-Jul-23 Thu	54.54	54.75	54.41	54.73	2,958	161,447	###	###	###
2020-Jul-22 Wed	###	###	54.49	54.55	7,487	203,983	32.8	32.8	###
2020-Jul-21 Tue	54.4	###	###	###			68.3	68.3	0.0
2020-Jul-20 Mon	54.5	54.5	###	###	2,452	###	37.8	37.8	0.0
2020-Jul-17 Fri	###	###	54.22	###	3,148	85,342	39.7	39.7	0.0
2020-Jul-16 Thu	###	###	###	54.22	13,676	0	29.7	29.7	3.9
2020-Jul-15 Wed	###	54.57	###	54.57			###	###	3.9
2020-Jul-14 Tue	###	53.83	53	53			###	###	3.8
2020-Jul-13 Mon	###	###	53.72	###			###	###	0.0
2020-Jul-10 Fri	###	53.53	53	53	38,822	2,067,853	39.8	39.8	3.8
2020-Jul-09 Thu	53.73	###	###	###			###	###	0.0
2020-Jul-08 Wed	53.51	###	###	###	8,383	0	###	###	0.0
2020-Jul-07 Tue	54.82	54.84	###	54.27			43.3	43.3	###
2020-Jul-06 Mon	54.8	54.8	###	###			###	###	0.0
2020-Jul-03 Fri	54.8	###	###	54.58			###	###	3.9
2020-Jul-02 Thu	53.4	54.8	53.4	54.8			###	###	3.9
2020-Jul-01 Wed	53.23	53.4	###	53.22	7,572	202,172	###	###	###
2020-Jun-30 Tue	###	###	###	###			73.0	73.0	0.0
2020-Jun-29 Mon	53.5	53.5	52.21	52.4			###	###	3.7
2020-Jun-26 Fri	###	53.77	53.24	53.75	11,188	###	66.0	66.0	###
2020-Jun-25 Thu	###	53.49	###	###			49.9	49.9	0.0
2020-Jun-24 Wed	53.84	54.26	53.84	###			###	###	0.0
2020-Jun-23 Tue	###	54.28	53.4	53.86			###	###	3.8
2020-Jun-22 Mon	53.48	54.81	###	54.81	7,077	193,945	###	###	###
2020-Jun-19 Fri	###	54.53	53.8	53.85	12,342	###	###	###	###
2020-Jun-18 Thu	54.47	54.47	53.55	###	14,424	779,040	35.4	35.4	0.0
2020-Jun-17 Wed	###	###	54	54.28			###	###	3.9
2020-Jun-16 Tue	###	###	###	###	32,840	0	78.5	78.5	0.0
2020-Jun-15 Mon	54	###	###	###			###	###	0.0
2020-Jun-12 Fri	52.7	53.5	52.57	53.48	14,158	###	71.6	71.6	3.8
2020-Jun-11 Thu	###	55.45	54.2	54.2			47.3	47.3	###
2020-Jun-10 Wed	55.74	###	55.51	56.2	19,141	531,258	###	###	4.0
2020-Jun-09 Tue	55.76	###	55.76	###			###	###	0.0
2020-Jun-05 Fri	54.45	54.88	###	54.81			67.6	67.6	###
2020-Jun-04 Thu	54.26	###	54.25	54.41	21,585	###	71.8	71.8	###
2020-Jun-03 Wed	###	###	53.27	53.84	10,540	###	69.8	69.8	3.8
2020-Jun-02 Tue	###	53.4	52.56	53.4	18,984	1,005,772	77.6	77.6	3.8
2020-Jun-01 Mon	###	52.76	51.79	###	8,248	###	67.3	67.3	0.0
2020-May-29 Fri	###	###	52.42	52.56			###	###	3.8
2020-May-28 Thu	53.42	###	###	###			40.1	40.1	0.0
2020-May-27 Wed	###	53	###	###			66.9	66.9	0.0
2020-May-26 Tue	###	###	51	###	30,627	780,988	###	###	0.0
2020-May-25 Mon	###	###	###	###	18,170	0	64.8	64.8	0.0
2020-May-22 Fri	###	50.44	49.8	49.81			32.0	32.0	3.6
2020-May-21 Thu	51.41	51.41	###	###			###	###	0.0
2020-May-20 Wed	###	###	###	###			61.2	61.2	0.0
2020-May-19 Tue	50.55	###	50.55	###			###	###	0.0
2020-May-18 Mon	49.5	49.89	49.5	49.55			63.0	63.0	###
2020-May-15 Fri	48.83	###	48.77	###	28,645	###	###	###	0.0
2020-May-14 Thu	48.86	49	###	###	13,726	336,287	###	###	0.0
2020-May-13 Wed	48.49	49.21	###	###			70.7	70.7	0.0
2020-May-12 Tue	###	###	###	###	33,920	0	41.1	41.1	0.0
2020-May-11 Mon	###	49.88	###	49.73			67.3	67.3	3.6
2020-May-08 Fri	49.49	49.49	###	###	32,272	798,570	###	###	0.0
2020-May-07 Thu	###	###	48.75	48.75			31.9	31.9	3.5
2020-May-06 Wed	49.44	49.44	48.75	###			33.4	33.4	0.0
2020-May-05 Tue	###	49.43	49	49.42	27,321	###	67.0	67.0	3.5
2020-May-04 Mon	48	48.72	###	48.72	41,582	###	###	###	3.5
2020-May-01 Fri	50	50	###	49.5			###	###	3.5
2020-Apr-30 Thu	50.49	52	49.81	50.47			###	###	###
2020-Apr-29 Wed	49.26	###	48.73	49.2			###	###	3.5
2020-Apr-28 Tue	###	49.21	###	###	22,975	###	37.6	37.6	0.0
2020-Apr-27 Mon	###	48.58	48	48.58	21,559	1,041,084	###	###	3.5
2020-Apr-24 Fri	###	###	47.88	###			69.2	69.2	0.0
2020-Apr-23 Thu	###	48.8	47.78	47.82	28,575	1,379,886	29.7	29.7	3.4
2020-Apr-22 Wed	47.59	###	47	###	29,570	###	###	###	0.0
2020-Apr-21 Tue	###	###	###	48.2			###	###	3.4
2020-Apr-20 Mon	###	###	49.43	49.43	20,875	515,925	39.4	39.4	###
2020-Apr-17 Fri	###	51.21	50.55	50.75			###	###	3.6
2020-Apr-16 Thu	###	49.86	###	49.74	95,886	###	###	###	3.6
2020-Apr-15 Wed	###	###	###	###	42,189	0	###	###	0.0
2020-Apr-14 Tue	54.42	54.42	49.4	50.5			###	###	3.6
2020-Apr-09 Thu	###	49.5	48.46	49.48			57.4	57.4	3.5
2020-Apr-08 Wed	48	49	47.5	48.59	18,275	###	###	###	###
2020-Apr-07 Tue	###	50.54	###	###			27.0	27.0	0.0
2020-Apr-06 Mon	47.8	###	47.72	###			###	###	0.0
2020-Apr-03 Fri	48.56	###	46.82	47	90,548	2,119,728	29.9	29.9	3.4
2020-Apr-02 Thu	47.46	48.21	47	48.21	31,475	###	69.8	69.8	###
2020-Apr-01 Wed	48.58	49.24	47.85	48.5	48,928	###	###	###	3.5
2020-Mar-31 Tue	###	###	46.4	46.44	70,827	1,643,186	###	###	3.3
2020-Mar-30 Mon	45	47.46	45	###	225,452	10,422,645	73.8	73.8	0.0
2020-Mar-27 Fri	49.5	50	45.85	45.85	40,678	###	###	###	3.3
2020-Mar-26 Thu	47.77	49	47.28	47.51	37,272	1,794,274	###	###	###
2020-Mar-25 Wed	46.28	###	45.43	45.85			41.8	41.8	3.3
2020-Mar-24 Tue	43.26	44.59	43.23	44.2			###	###	3.2
2020-Mar-23 Mon	44.5	###	41.45	###	61,075	1,265,779	89.2	89.2	0.0
2020-Mar-20 Fri	46.81	###	45.29	45.4	23,170	524,684	###	###	3.2
2020-Mar-19 Thu	47.23	###	###	###	46,654	0	40.3	40.3	0.0
2020-Mar-18 Wed	49.83	49.83	###	###			###	###	0.0
2020-Mar-17 Tue	46.23	###	46.23	###			###	###	0.0
2020-Mar-16 Mon	###	###	###	###	34,624	0	36.0	36.0	0.0
2020-Mar-13 Fri	50	###	45.47	50.44			55.9	55.9	3.6
2020-Mar-12 Thu	###	###	49.45	49.8	414,786	10,255,583	41.5	41.5	3.6
2020-Mar-11 Wed	###	###	53.5	53.5			###	###	###
2020-Mar-10 Tue	52	56	51.57	56	36,426	1,959,172	###	###	4.0
2020-Mar-09 Mon	56.25	###	###	###	35,958	0	55.8	55.8	0.0
2020-Mar-06 Fri	###	58.7	###	###	7,928	232,686	47.2	47.2	0.0
2020-Mar-05 Thu	###	###	59	59	7,943	###	###	###	4.2
2020-Mar-04 Wed	59.23	59.23	###	###			38.0	38.0	0.0
2020-Mar-03 Tue	60.2	60.42	59.89	59.89			###	###	4.3
2020-Mar-02 Mon	###	59.41	###	###			64.0	64.0	0.0
2020-Feb-28 Fri	60.29	###	###	59.74			48.9	48.9	4.3
2020-Feb-27 Thu	61.42	62.23	61.4	###	5,820	###	74.2	74.2	0.0
2020-Feb-26 Wed	62.5	62.59	###	62.23			###	###	4.4
2020-Feb-25 Tue	63.25	###	###	63.43			65.9	65.9	###
2020-Feb-24 Mon	###	###	###	64.58	5,977	0	###	###	4.6
2020-Feb-21 Fri	###	65.89	###	65.8			###	###	4.7
2020-Feb-20 Thu	###	66.21	65.4	###	2,457	161,682	37.5	37.5	0.0
2020-Feb-19 Wed	65.5	65.8	65.5	65.8	6,750	###	###	###	4.7
2020-Feb-18 Tue	###	65.41	65.28	###			74.7	74.7	0.0
2020-Feb-17 Mon	65.43	65.43	65.26	65.4			38.4	38.4	###
2020-Feb-14 Fri	###	65.56	65.24	65.49			71.1	71.1	4.7
2020-Feb-13 Thu	###	65.42	###	###			72.6	72.6	0.0
2020-Feb-12 Wed	###	65.21	###	###			###	###	0.0
2020-Feb-11 Tue	###	64.78	###	###	3,586	116,150	67.1	67.1	0.0
2020-Feb-10 Mon	64.41	64.43	###	###	8,950	288,324	44.5	44.5	0.0
2020-Feb-07 Fri	64.76	64.76	64.28	###			35.6	35.6	0.0
2020-Feb-06 Thu	64.56	###	64.4	###			###	###	0.0
2020-Feb-05 Wed	###	###	###	###			###	###	0.0
2020-Feb-04 Tue	63.8	###	63.58	63.88	23,844	###	###	###	4.6
2020-Feb-03 Mon	63.44	63.85	###	63.77	5,127	163,679	###	###	4.6
2020-Jan-31 Fri	64.48	64.79	64.47	64.47			###	###	###
2020-Jan-30 Thu	64.85	64.85	###	64.48			38.3	38.3	4.6
2020-Jan-29 Wed	64.56	64.75	64.48	64.75			###	###	4.6
2020-Jan-28 Tue	###	###	###	###	5,022	0	###	###	0.0
2020-Jan-24 Fri	###	65.44	###	65.21			###	###	4.7
2020-Jan-23 Thu	65.5	65.5	###	###	4,877	159,721	36.1	36.1	0.0
2020-Jan-22 Wed	64.8	65.53	64.8	65.47	4,921	320,676	###	###	###
2020-Jan-21 Tue	64.81	64.85	###	64.78	8,472	###	40.4	40.4	4.6
2020-Jan-20 Mon	###	###	###	###	8,453	0	###	###	0.0
2020-Jan-17 Fri	###	###	###	###	10,851	0	###	###	0.0
2020-Jan-16 Thu	64.54	64.54	64.4	64.48	11,129	717,486	35.5	35.5	4.6
2020-Jan-15 Wed	63.89	###	63.89	###			67.9	67.9	0.0
2020-Jan-14 Tue	63.48	63.81	63.48	63.81	49,148	3,128,024	70.8	70.8	4.6
2020-Jan-13 Mon	63.26	63.5	###	63.5			71.6	71.6	4.5
2020-Jan-10 Fri	###	63.58	###	63.56			71.8	71.8	4.5
2020-Jan-09 Thu	63.21	63.21	62.87	62.89	15,870	1,000,444	24.6	24.6	4.5
2020-Jan-08 Wed	62.7	62.7	###	###			###	###	0.0
2020-Jan-07 Tue	###	###	###	###	45,126	0	###	###	0.0
2020-Jan-06 Mon	61.25	61.74	61.2	61.74			77.9	77.9	4.4
2020-Jan-03 Fri	62.23	62.25	61.73	61.8			24.9	24.9	4.4
2020-Jan-02 Thu	###	61.55	###	61.55			###	###	###
2019-Dec-30 Mon	###	62.43	###	62.43	9,172	###	66.6	66.6	###
2019-Dec-27 Fri	###	###	###	###			26.3	26.3	0.0
2019-Dec-24 Tue	###	###	62.7	62.77			###	###	###
2019-Dec-23 Mon	###	###	62.82	62.82			###	###	4.5
2019-Dec-20 Fri	###	###	###	###	5,448	0	###	###	0.0
2019-Dec-19 Thu	63.5	###	63.2	63.2			###	###	4.5
2019-Dec-18 Wed	63.44	###	63.41	63.55			72.2	72.2	###
2019-Dec-16 Mon	###	63.48	###	63.48	4,822	153,050	73.3	73.3	4.5
2019-Dec-13 Fri	62.55	62.58	62.42	62.42	3,541	###	30.5	30.5	4.5
2019-Dec-12 Thu	62.89	62.89	62.2	62.24	4,058	###	###	###	4.4
2019-Dec-11 Wed	###	###	###	62.54			###	###	4.5
2019-Dec-10 Tue	###	62.42	###	###			###	###	0.0
2019-Dec-09 Mon	###	62.47	###	###	7,946	###	40.4	40.4	0.0
2019-Dec-06 Fri	###	###	###	###			###	###	0.0
2019-Dec-05 Thu	61.8	###	61.77	61.88	3,279	101,271	62.9	62.9	4.4
2019-Dec-04 Wed	61.7	61.7	###	61.2	5,449	###	33.3	33.3	###
2019-Dec-03 Tue	###	###	###	###			29.8	29.8	0.0
2019-Dec-02 Mon	63.83	63.83	###	63.75			39.6	39.6	###
2019-Nov-29 Fri	63.28	###	63.28	###	2,470	78,150	80.0	80.0	0.0
2019-Nov-28 Thu	64.28	64.28	###	###	2,152	###	24.0	24.0	0.0
2019-Nov-27 Wed	###	63.41	###	63.41	6,782	215,023	###	###	###
2019-Nov-26 Tue	62.77	###	62.77	62.87	6,843	###	###	###	###
2019-Nov-25 Mon	62.59	62.59	62.44	62.44	1,257	78,581	38.8	38.8	4.5
2019-Nov-22 Fri	###	###	###	###	9,828	0	32.0	32.0	0.0
2019-Nov-21 Thu	61.59	###	61.47	61.74			74.5	74.5	4.4
2019-Nov-20 Wed	###	###	62.22	62.22			32.3	32.3	4.4
2019-Nov-19 Tue	62.21	###	62.21	###	6,178	###	81.7	81.7	0.0
2019-Nov-18 Mon	###	###	62.59	###			36.2	36.2	0.0
2019-Nov-15 Fri	###	###	62.57	###	5,679	###	###	###	0.0
2019-Nov-14 Thu	###	###	###	###			71.2	71.2	0.0
2019-Nov-13 Wed	62.58	###	###	###			35.8	35.8	0.0
2019-Nov-12 Tue	62.45	62.45	###	62.41	18,258	###	41.1	41.1	4.5
2019-Nov-11 Mon	###	###	###	62.54			###	###	4.5
2019-Nov-08 Fri	###	###	###	###			###	###	0.0
2019-Nov-07 Thu	###	###	61.58	###	6,273	193,145	74.0	74.0	0.0
2019-Nov-06 Wed	61.78	61.8	61.43	61.43	7,889	486,080	35.6	35.6	4.4
2019-Nov-05 Tue	###	61.83	###	61.78	4,356	###	73.3	73.3	4.4
2019-Nov-04 Mon	61.84	61.84	###	###	7,582	###	###	###	0.0
2019-Nov-01 Fri	61.41	61.51	61.26	61.51	14,741	904,876	###	###	###
2019-Oct-31 Thu	61.75	61.75	61.4	61.41			###	###	###
2019-Oct-30 Wed	###	62.21	61.75	61.75	73,380	###	32.7	32.7	###
2019-Oct-29 Tue	62.49	62.49	###	###	3,277	102,389	39.4	39.4	0.0
2019-Oct-28 Mon	62.49	62.54	###	###	9,457	295,720	###	###	0.0
2019-Oct-25 Fri	62.21	###	62.21	###			###	###	0.0
2019-Oct-24 Thu	###	###	###	###			36.3	36.3	0.0
2019-Oct-23 Wed	61.7	61.7	###	61.54			39.1	39.1	4.4
2019-Oct-22 Tue	61.44	###	61.43	###			###	###	0.0
2019-Oct-21 Mon	###	###	###	###	1,274	0	###	###	0.0
2019-Oct-18 Fri	61.72	61.72	61.28	61.28			27.8	27.8	4.4
2019-Oct-17 Thu	###	###	###	###	5,921	0	27.6	27.6	0.0
2019-Oct-16 Wed	###	###	61.8	###	8,223	###	66.4	66.4	0.0
2019-Oct-15 Tue	###	61.41	###	61.4			74.4	74.4	4.4
2019-Oct-14 Mon	61.48	61.5	61.24	61.24			33.4	33.4	4.4
2019-Oct-11 Fri	###	###	###	60.84	4,926	0	77.2	77.2	4.3
2019-Oct-10 Thu	###	60.5	###	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	60.26	6,724	0	###	###	4.3
2019-Oct-08 Tue	###	60.8	###	###			###	###	0.0
2019-Oct-07 Mon	60.28	###	60.25	###	9,929	###	68.0	68.0	0.0
2019-Oct-04 Fri	###	###	59.75	###			###	###	0.0
2019-Oct-03 Thu	###	###	###	###	15,553	0	34.8	34.8	0.0
2019-Oct-02 Wed	61.74	61.84	61.24	61.26			31.3	31.3	4.4
2019-Oct-01 Tue	62.2	62.2	61.73	###	3,284	###	###	###	0.0
2019-Sep-30 Mon	###	###	###	###	7,644	0	37.2	37.2	0.0
2019-Sep-27 Fri	62.8	62.8	61.8	###			###	###	0.0
2019-Sep-26 Thu	###	###	62.45	62.8			39.4	39.4	4.5
2019-Sep-25 Wed	62.81	###	###	62.86			73.1	73.1	4.5
2019-Sep-24 Tue	63.2	63.28	###	63.28			###	###	4.5
2019-Sep-23 Mon	63.24	63.28	63.2	63.2			###	###	4.5
2019-Sep-20 Fri	63.4	63.4	###	###			30.4	30.4	0.0
2019-Sep-19 Thu	###	###	62.41	62.75			69.8	69.8	4.5
2019-Sep-18 Wed	###	###	62.46	62.52	26,774	836,152	30.8	30.8	4.5
2019-Sep-17 Tue	62.24	62.49	###	62.49	1,774	55,428	71.5	71.5	###
2019-Sep-16 Mon	###	62.42	###	62.42	7,457	###	###	###	4.5
2019-Sep-13 Fri	###	62.4	###	###	2,946	###	###	###	0.0
2019-Sep-12 Thu	###	62.41	###	###			###	###	0.0
2019-Sep-11 Wed	###	###	61.8	61.8			28.8	28.8	4.4
2019-Sep-10 Tue	###	###	61.58	61.58			###	###	4.4
2019-Sep-09 Mon	###	###	###	###			###	###	0.0
2019-Sep-06 Fri	###	###	61.83	###	3,540	###	###	###	0.0
2019-Sep-05 Thu	61.22	61.79	61.22	61.76	4,349	267,485	71.3	71.3	###
2019-Sep-04 Wed	###	###	60.72	60.88			29.4	29.4	4.3
2019-Sep-03 Tue	###	###	###	###			###	###	0.0
2019-Sep-02 Mon	61.5	61.5	###	###	29,186	###	33.1	33.1	0.0
2019-Aug-30 Fri	60.7	###	60.7	###	6,185	###	82.7	82.7	0.0
2019-Aug-29 Thu	###	60.45	60.2	60.45	7,171	###	###	###	4.3
2019-Aug-28 Wed	###	60.45	###	60.45	2,824	85,355	###	###	4.3
2019-Aug-27 Tue	###	60.2	###	###			###	###	0.0
2019-Aug-26 Mon	###	59.75	59.47	59.59	9,089	###	36.7	36.7	###
2019-Aug-23 Fri	###	60.56	60.27	60.47	5,828	###	70.4	70.4	###
2019-Aug-22 Thu	###	60.4	###	###	1,087	32,827	###	###	0.0
2019-Aug-21 Wed	60.29	60.29	###	###			###	###	0.0
2019-Aug-20 Tue	###	60.58	###	60.58			###	###	4.3
2019-Aug-19 Mon	###	###	59.85	###	20,046	599,876	###	###	0.0
2019-Aug-16 Fri	59.54	59.57	59.2	###	12,343	732,989	34.4	34.4	0.0
2019-Aug-15 Thu	59.53	59.89	###	###			###	###	0.0
2019-Aug-14 Wed	###	###	60.74	###			###	###	0.0
2019-Aug-13 Tue	60.76	60.76	60.47	60.71			###	###	###
2019-Aug-12 Mon	60.59	###	60.52	###	14,958	452,629	76.2	76.2	0.0
2019-Aug-09 Fri	###	###	60.55	60.7	10,581	###	###	###	4.3
2019-Aug-08 Thu	###	60.59	59.84	60.59			66.5	66.5	4.3
2019-Aug-07 Wed	###	60.24	###	###			###	###	0.0
2019-Aug-06 Tue	###	###	###	59.86	11,440	0	###	###	4.3
2019-Aug-05 Mon	62.23	62.23	###	###			43.7	43.7	0.0
2019-Aug-02 Fri	###	###	62.21	###			38.7	38.7	0.0
2019-Aug-01 Thu	62.59	###	62.5	###	1,129	35,281	###	###	0.0
2019-Jul-31 Wed	62.86	###	62.85	###	1,851	###	73.2	73.2	0.0
2019-Jul-30 Tue	###	###	###	###			39.0	39.0	0.0
2019-Jul-29 Mon	###	62.79	###	62.79			###	###	4.5
2019-Jul-26 Fri	62.5	62.58	###	62.58	9,525	###	71.9	71.9	4.5
2019-Jul-25 Thu	62.44	###	62.24	###	9,275	###	68.5	68.5	0.0
2019-Jul-24 Wed	###	62.24	###	###			###	###	0.0
2019-Jul-23 Tue	61.72	61.79	###	61.7			32.4	32.4	4.4
2019-Jul-22 Mon	61.56	###	###	61.48	10,175	0	###	###	###
2019-Jul-19 Fri	61.52	61.7	61.52	###			###	###	0.0
2019-Jul-18 Thu	###	###	###	###	2,278	0	###	###	0.0
2019-Jul-17 Wed	###	61.49	###	61.49	3,678	113,080	###	###	4.4
2019-Jul-16 Tue	###	###	61.2	61.2	6,027	184,426	32.4	32.4	###
2019-Jul-15 Mon	###	61.41	###	###			###	###	0.0
2019-Jul-12 Fri	###	###	###	###	7,746	0	27.0	27.0	0.0
2019-Jul-11 Thu	###	###	###	###			71.2	71.2	0.0
2019-Jul-10 Wed	61.75	61.82	###	###	4,349	134,427	30.3	30.3	0.0
2019-Jul-09 Tue	61.46	61.46	###	###	2,524	###	###	###	0.0
2019-Jul-08 Mon	###	###	61.5	61.55	3,446	###	###	###	###
2019-Jul-05 Fri	###	62.44	###	###	3,877	###	###	###	0.0
2019-Jul-04 Thu	###	###	###	###	7,956	0	###	###	0.0
2019-Jul-03 Wed	61.52	61.75	61.27	###	24,543	###	###	###	0.0
2019-Jul-02 Tue	###	###	###	###			68.2	68.2	0.0
2019-Jul-01 Mon	###	###	###	61.44			29.6	29.6	4.4
2019-Jun-28 Fri	61.53	61.53	61.4	61.4			38.3	38.3	4.4
2019-Jun-27 Thu	###	61.53	###	61.53	3,445	105,985	65.4	65.4	###
2019-Jun-26 Wed	###	###	###	###	11,045	0	###	###	0.0
2019-Jun-25 Tue	###	62.26	###	###	6,247	###	73.6	73.6	0.0
2019-Jun-24 Mon	61.77	###	61.77	###			###	###	0.0
2019-Jun-21 Fri	62.21	62.26	61.86	61.89	7,650	474,759	###	###	###
2019-Jun-20 Thu	###	###	###	###			###	###	0.0
2019-Jun-19 Wed	61.86	###	61.7	###			64.9	64.9	0.0
2019-Jun-18 Tue	###	61.24	###	61.21			###	###	4.4
2019-Jun-17 Mon	###	###	60.86	###			###	###	0.0
2019-Jun-14 Fri	###	###	60.89	###	2,972	90,482	###	###	0.0
2019-Jun-13 Thu	###	###	###	###	16,074	0	###	###	0.0
2019-Jun-12 Wed	###	61.27	###	###			###	###	0.0
2019-Jun-11 Tue	###	###	###	###			80.7	80.7	0.0
2019-Jun-07 Fri	59.76	###	59.76	###	2,089	###	###	###	0.0
2019-Jun-06 Thu	59.43	###	59.43	59.55			###	###	###
2019-Jun-05 Wed	59.49	59.49	59.24	59.25			36.4	36.4	4.2
2019-Jun-04 Tue	59	###	###	###			###	###	0.0
2019-Jun-03 Mon	59	59	58.8	58.8	3,643	214,572	###	###	4.2
2019-May-31 Fri	59	59.43	59	###	21,172	###	74.3	74.3	0.0
2019-May-30 Thu	59.59	59.59	59	59	5,381	###	27.0	27.0	4.2
2019-May-29 Wed	59.75	59.75	###	59.73	6,176	###	37.2	37.2	###
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	59.8	###	59.8	59.85	4,845	###	###	###	4.3
2019-May-24 Fri	###	###	59.71	59.84	3,286	###	###	###	4.3
2019-May-23 Thu	###	###	###	###			###	###	0.0
2019-May-22 Wed	60.5	60.5	###	60.45	5,178	###	30.3	30.3	4.3
2019-May-21 Tue	###	60.345	###	###			71.3	71.3	0.0
2019-May-20 Mon	59.21	###	59.21	###	6,552	193,971	83.0	83.0	0.0
2019-May-17 Fri	58.82	###	58.725	58.77			###	###	4.2
2019-May-16 Thu	###	###	###	###			###	###	0.0
2019-May-15 Wed	###	###	###	###			69.8	69.8	0.0
2019-May-14 Tue	57.54	###	###	57.53	8,088	0	38.5	38.5	###
2019-May-13 Mon	###	58	###	58			72.4	72.4	4.1
2019-May-10 Fri	###	###	57.79	57.88	7,987	230,784	33.1	33.1	4.1
2019-May-09 Thu	57.59	###	57.59	###			###	###	0.0
2019-May-08 Wed	57.54	###	57.41	57.56			68.0	68.0	###
2019-May-07 Tue	58	58.25	57.87	57.87			34.7	34.7	###
2019-May-06 Mon	57.72	57.74	57.56	###			46.9	46.9	0.0
2019-May-03 Fri	58.21	58.21	###	###	4,921	143,225	34.0	34.0	0.0
2019-May-02 Thu	###	###	###	###	5,179	0	###	###	0.0
2019-May-01 Wed	###	58.53	###	58.49	3,924	###	###	###	4.2
2019-Apr-30 Tue	58.2	58.2	###	###			###	###	0.0
2019-Apr-29 Mon	58.42	58.42	###	58.25	4,151	121,250	###	###	###
2019-Apr-26 Fri	###	###	###	58.58	11,284	0	72.9	72.9	4.2
2019-Apr-24 Wed	58.29	58.51	58.27	58.51			70.9	70.9	###
2019-Apr-23 Tue	57.4	###	57.4	###	8,044	###	76.9	76.9	0.0
2019-Apr-18 Thu	58	58	###	###	4,353	###	###	###	0.0
2019-Apr-17 Wed	57.4	57.5	###	###	2,980	85,675	###	###	0.0
2019-Apr-16 Tue	57.51	57.53	57.49	57.51	4,888	###	###	###	4.1
2019-Apr-15 Mon	###	###	57.26	###	9,643	276,079	74.3	74.3	0.0
2019-Apr-12 Fri	###	###	57.21	57.28	2,328	###	###	###	###
2019-Apr-11 Thu	###	###	56.77	###	3,026	###	###	###	0.0
2019-Apr-10 Wed	###	###	###	###			68.5	68.5	0.0
2019-Apr-09 Tue	57	###	56.89	###	4,523	128,656	37.4	37.4	0.0
2019-Apr-08 Mon	###	###	56.8	56.8	4,152	###	30.2	30.2	4.1
2019-Apr-05 Fri	56.88	56.88	56.72	56.77			###	###	4.1
2019-Apr-04 Thu	###	###	###	###			###	###	0.0
2019-Apr-03 Wed	###	###	57.42	###	8,080	231,976	72.1	72.1	0.0
2019-Apr-02 Tue	###	57.55	57.28	57.28			###	###	###
2019-Apr-01 Mon	###	57.22	###	###	5,845	167,225	###	###	0.0
2019-Mar-29 Fri	57	###	56.85	###	7,881	###	###	###	0.0
2019-Mar-28 Thu	56.29	###	56.2	###			70.2	70.2	0.0
2019-Mar-27 Wed	###	###	56.82	###			###	###	0.0
2019-Mar-26 Tue	###	###	57	###			70.8	70.8	0.0
2019-Mar-25 Mon	57.4	57.4	###	###			###	###	0.0
2019-Mar-22 Fri	57.57	###	57.57	###			70.7	70.7	0.0
2019-Mar-21 Thu	###	###	###	###			32.4	32.4	0.0
2019-Mar-20 Wed	57.22	57.42	57.22	57.28	673	38,576	72.3	72.3	###
2019-Mar-19 Tue	###	###	###	57.42	4,578	0	###	###	###
2019-Mar-18 Mon	57.44	57.48	###	###	6,125	###	###	###	0.0
2019-Mar-15 Fri	57.43	57.45	###	57.43			###	###	4.1
2019-Mar-14 Thu	57.28	###	###	###	21,549	0	68.3	68.3	0.0
2019-Mar-13 Wed	57	###	###	###			73.2	73.2	0.0
2019-Mar-12 Tue	###	###	57.425	57.425	5,781	165,986	36.9	36.9	###
2019-Mar-11 Mon	###	57.43	###	57.43			###	###	4.1
2019-Mar-08 Fri	57.85	57.85	57.55	57.55	5,652	326,120	###	###	###
2019-Mar-07 Thu	###	###	###	###			73.8	73.8	0.0
2019-Mar-06 Wed	###	57.77	###	57.7	3,547	102,455	71.8	71.8	###
2019-Mar-05 Tue	57.2	###	###	###	7,450	0	###	###	0.0
2019-Mar-04 Mon	###	###	###	57.45	2,259	0	70.7	70.7	###
2019-Mar-01 Fri	57.24	###	57.23	57.29			67.5	67.5	4.1
2019-Feb-28 Thu	###	###	56.82	###	8,179	###	###	###	0.0
2019-Feb-27 Wed	56.59	56.78	###	###	4,675	132,723	###	###	0.0
2019-Feb-26 Tue	56.76	56.76	56.29	###			###	###	0.0
2019-Feb-25 Mon	###	###	56.7	56.84			31.1	31.1	###
2019-Feb-22 Fri	###	56.88	56.56	56.81			65.6	65.6	4.1
2019-Feb-21 Thu	###	56.625	###	###			###	###	0.0
2019-Feb-20 Wed	55.77	###	55.77	56			###	###	4.0
2019-Feb-19 Tue	###	###	###	56.25			74.0	74.0	4.0
2019-Feb-18 Mon	55.72	56.2	55.72	###			###	###	0.0
2019-Feb-15 Fri	55.75	55.86	55.75	55.82			###	###	4.0
2019-Feb-14 Thu	###	###	###	55.74			69.0	69.0	###
2019-Feb-13 Wed	###	56.44	###	###	28,046	791,458	###	###	0.0
2019-Feb-11 Mon	55.85	###	55.47	###	3,726	103,340	32.4	32.4	0.0
2019-Feb-08 Fri	55.81	###	###	55.8	18,326	0	###	###	4.0
2019-Feb-07 Thu	###	###	###	###	5,757	0	72.7	72.7	0.0
2019-Feb-06 Wed	###	55.46	###	55.45	7,974	###	75.7	75.7	###
2019-Feb-04 Mon	53.85	###	53.85	###			73.9	73.9	0.0
2019-Feb-01 Fri	###	###	53.73	53.82			###	###	3.8
2019-Jan-31 Thu	54.28	54.28	###	###	3,358	###	###	###	0.0
2019-Jan-30 Wed	54.25	54.25	###	###	6,079	###	###	###	0.0
2019-Jan-29 Tue	###	###	53.84	53.89			###	###	###
2019-Jan-25 Fri	53.84	54.28	53.84	54.22			###	###	3.9
2019-Jan-10 Thu	###	###	###	###			34.9	34.9	0.0
2019-Jan-09 Wed	52.84	###	52.8	###	7,175	189,420	68.2	68.2	0.0
2019-Jan-04 Fri	51.75	51.75	51.28	###			33.0	33.0	0.0
2019-Jan-03 Thu	51.87	###	###	###	70,840	0	68.3	68.3	0.0
2019-Jan-02 Wed	51.89	51.89	51.44	51.44			###	###	3.7
2018-Dec-28 Fri	51.59	51.88	51.43	51.88	18,075	###	###	###	3.7
2018-Dec-27 Thu	###	51.84	###	51.73	2,652	###	###	###	###
2018-Dec-20 Thu	###	###	###	###			80.0	80.0	0.0
2018-Dec-19 Wed	51.52	51.53	###	51.53	4,350	112,077	71.6	71.6	###
2018-Dec-14 Fri	###	###	51.76	51.76			31.5	31.5	3.7
2018-Dec-13 Thu	###	52.46	###	###			###	###	0.0
2018-Dec-12 Wed	51.74	52.24	51.72	52.24			###	###	###
2018-Dec-11 Tue	51.41	51.59	51.29	51.49			###	###	3.7
2018-Dec-10 Mon	51.79	###	###	###	9,553	0	###	###	0.0
2018-Dec-07 Fri	###	###	52.27	52.46	2,724	###	75.2	75.2	3.7
2018-Dec-06 Thu	###	###	###	###			39.9	39.9	0.0
2018-Dec-05 Wed	###	52.28	51.8	52.22			###	###	3.7
2018-Dec-04 Tue	52.89	###	###	###	3,684	0	41.7	41.7	0.0
2018-Dec-03 Mon	52.82	###	52.82	###	3,173	###	63.5	63.5	0.0
2018-Nov-30 Fri	52.7	52.7	###	###			30.5	30.5	0.0
2018-Nov-29 Thu	53.25	53.25	###	###	52,049	###	###	###	0.0
2018-Nov-13 Tue	###	###	###	53.74	7,373	0	36.5	36.5	3.8
2018-Nov-12 Mon	###	54.49	###	54.49			75.7	75.7	3.9
2018-Nov-09 Fri	###	###	###	###	3,242	0	30.2	30.2	0.0
2018-Nov-08 Thu	54.23	54.25	###	54.21	20,523	556,686	###	###	3.9
2018-Nov-07 Wed	###	53.83	53.5	53.83			###	###	3.8
2018-Nov-06 Tue	53.48	53.73	53.47	53.72			###	###	3.8
2018-Nov-05 Mon	###	###	###	53.22			###	###	###
2018-Nov-02 Fri	###	###	###	###			###	###	0.0
2018-Nov-01 Thu	53.52	###	###	###			27.0	27.0	0.0
2018-Oct-31 Wed	###	###	52.89	###	32,451	###	24.5	24.5	0.0
2018-Oct-30 Tue	###	53.8	###	53.8	6,676	179,584	###	###	3.8
2018-Oct-29 Mon	###	52.4	###	###			###	###	0.0
2018-Oct-26 Fri	51.85	###	51.49	51.49	6,854	176,456	###	###	3.7
2018-Oct-25 Thu	###	52.58	51.75	51.75	13,829	721,389	###	###	###
2018-Oct-24 Wed	###	53.25	53	###			74.6	74.6	0.0
2018-Oct-23 Tue	53.5	53.5	53.2	53.26	1,226	###	###	###	3.8
2018-Oct-22 Mon	###	53.83	###	###	4,347	###	73.3	73.3	0.0
2018-Oct-19 Fri	53.7	###	###	###			###	###	0.0
2018-Oct-18 Thu	###	###	53.8	###			70.3	70.3	0.0
2018-Oct-17 Wed	53.83	54	53.5	###	3,625	194,843	###	###	0.0
2018-Oct-16 Tue	###	###	53.25	###	2,842	###	###	###	0.0
2018-Oct-15 Mon	53.45	53.45	53	53.25	2,443	130,028	37.6	37.6	###
2018-Oct-12 Fri	53.5	###	53.4	###			55.2	55.2	0.0
2018-Oct-11 Thu	###	###	53.71	53.73	11,944	320,756	42.3	42.3	3.8
2018-Oct-10 Wed	###	###	54.87	###	6,552	179,754	34.6	34.6	0.0
2018-Oct-09 Tue	55	###	54.87	###	14,859	407,656	###	###	0.0
2018-Oct-08 Mon	###	###	55.5	55.5	38,978	###	30.8	30.8	4.0
2018-Oct-05 Fri	56.2	56.23	56.2	56.21			68.2	68.2	###
2018-Oct-04 Thu	###	###	###	###			70.1	70.1	0.0
2018-Oct-03 Wed	###	55.75	###	55.72			66.4	66.4	###
2018-Oct-02 Tue	55	###	55	55.56			84.4	84.4	4.0
2018-Oct-01 Mon	56	56	###	###			###	###	0.0
2018-Sep-28 Fri	56.2	56.56	56.2	56.56	2,823	###	72.5	72.5	###
2018-Sep-27 Thu	56.23	56.23	###	###	5,976	###	32.4	32.4	0.0
2018-Sep-26 Wed	57.57	57.57	###	###	3,572	102,820	28.0	28.0	0.0
2018-Sep-25 Tue	57.25	###	###	57.24	4,149	0	###	###	4.1
2018-Sep-24 Mon	###	###	###	57.28	6,652	0	69.4	69.4	###
2018-Sep-21 Fri	57.46	57.46	###	###			25.0	25.0	0.0
2018-Sep-20 Thu	57	57.2	57	###	8,126	###	71.1	71.1	0.0
2018-Sep-19 Wed	57.42	57.42	###	57.24	1,441	41,371	29.6	29.6	4.1
2018-Sep-18 Tue	###	###	56.8	56.89	2,927	83,126	40.1	40.1	###
2018-Sep-17 Mon	###	###	56.83	###			###	###	0.0
2018-Sep-14 Fri	56.52	###	56.52	###	11,174	315,777	###	###	0.0
2018-Sep-13 Thu	57.82	57.82	###	###	4,854	140,329	15.6	15.6	0.0
2018-Sep-12 Wed	###	###	56.87	###	18,941	538,587	29.8	29.8	0.0
2018-Sep-11 Tue	56.75	###	56.75	###	7,546	###	###	###	0.0
2018-Sep-10 Mon	56.51	56.8	56.5	###			71.5	71.5	0.0
2018-Sep-07 Fri	56.53	###	###	56.57	11,780	0	###	###	###
2018-Sep-06 Thu	###	###	56.78	56.79	11,351	322,254	39.1	39.1	###
2018-Sep-05 Wed	57.84	57.84	###	57.41	16,786	485,451	###	###	###
2018-Sep-04 Tue	###	###	57.79	57.86	1,740	50,277	34.6	34.6	4.1
2018-Sep-03 Mon	58.2	58.28	###	###			42.4	42.4	0.0
2018-Aug-31 Fri	58.41	58.41	58.25	58.28			34.2	34.2	4.2
2018-Aug-30 Thu	58.53	58.59	58.41	58.41	15,228	###	37.4	37.4	4.2
2018-Aug-29 Wed	###	58.22	###	58.22	4,082	118,827	69.7	69.7	4.2
2018-Aug-28 Tue	57.88	###	57.88	###			###	###	0.0
2018-Aug-27 Mon	57.51	57.55	###	57.52	5,640	###	###	###	4.1
2018-Aug-24 Fri	###	###	57.26	57.48			35.8	35.8	4.1
2018-Aug-23 Thu	57.72	57.72	###	###			###	###	0.0
2018-Aug-22 Wed	57.71	57.71	57.47	57.52	9,845	566,973	32.0	32.0	4.1
2018-Aug-21 Tue	58.44	58.44	57.8	57.83			25.1	25.1	###
2018-Aug-20 Mon	58.51	58.51	58.41	58.41	1,270	74,244	35.6	35.6	4.2
2018-Aug-17 Fri	58.24	58.5	58.24	58.42			68.3	68.3	4.2
2018-Aug-16 Thu	###	58.44	###	58.44			###	###	4.2
2018-Aug-15 Wed	57.88	###	57.81	###			78.1	78.1	0.0
2018-Aug-14 Tue	57.55	57.83	57.55	57.83			73.1	73.1	###
2018-Aug-13 Mon	###	###	57.22	###			44.5	44.5	0.0
2018-Aug-10 Fri	###	57.73	57.58	57.58			###	###	4.1
2018-Aug-09 Thu	57.59	###	57.56	57.82	51,329	1,477,248	73.8	73.8	###
2018-Aug-08 Wed	57.49	57.57	57.28	57.28			32.3	32.3	###
2018-Aug-07 Tue	57.41	57.42	57.25	57.28	5,859	335,925	39.0	39.0	###
2018-Aug-06 Mon	57.22	57.5	57.22	57.22			71.5	71.5	4.1
2018-Aug-03 Fri	57.4	57.41	56.88	56.88			###	###	4.1
2018-Aug-02 Thu	57.57	57.57	57.26	57.28	8,220	471,951	36.7	36.7	###
2018-Aug-01 Wed	57.75	57.75	57.5	###			38.7	38.7	0.0
2018-Jul-31 Tue	###	57.76	###	57.76			73.9	73.9	4.1
2018-Jul-30 Mon	###	###	###	57.48			36.6	36.6	4.1
2018-Jul-27 Fri	###	###	###	###	470	0	###	###	0.0
2018-Jul-26 Thu	57	###	###	###	7,852	0	72.3	72.3	0.0
2018-Jul-25 Wed	###	###	###	###	5,548	0	###	###	0.0
2018-Jul-24 Tue	57.26	57.4	57.26	###	2,649	###	###	###	0.0
2018-Jul-23 Mon	57.59	57.59	###	###			29.3	29.3	0.0
2018-Jul-20 Fri	57.5	###	57.47	57.52	9,149	###	###	###	4.1
2018-Jul-19 Thu	57.25	57.46	57.25	###			###	###	0.0
2018-Jul-18 Wed	57.29	###	###	###			###	###	0.0
2018-Jul-17 Tue	###	###	56.77	56.77			38.8	38.8	4.1
2018-Jul-16 Mon	57.44	57.44	###	###	42,077	1,208,451	32.7	32.7	0.0
2018-Jul-13 Fri	57.55	57.55	57.25	57.44	5,248	###	###	###	4.1
2018-Jul-12 Thu	###	57.52	###	57.52			74.2	74.2	4.1
2018-Jul-11 Wed	###	###	56.86	56.86	6,621	###	###	###	###
2018-Jul-10 Tue	###	58.5	###	58.5	15,052	440,271	84.0	84.0	4.2
2018-Jul-09 Mon	57.76	57.76	57.58	###			34.6	34.6	0.0
2018-Jul-06 Fri	###	57.41	###	57.41	2,886	82,842	74.6	74.6	###
2018-Jul-05 Thu	56.85	###	56.8	###	4,853	137,825	###	###	0.0
2018-Jul-04 Wed	56.82	56.82	56.56	56.59			36.9	36.9	4.0
2018-Jul-03 Tue	56.5	###	56.5	###			###	###	0.0
2018-Jul-02 Mon	56.8	56.84	###	###	6,148	174,726	###	###	0.0
2018-Jun-29 Fri	###	###	56.78	56.78	2,978	84,545	30.6	30.6	4.1
2018-Jun-28 Thu	56.43	###	56.43	###	2,453	###	76.7	76.7	0.0
2018-Jun-27 Wed	57.23	57.23	###	###	13,022	372,624	36.2	36.2	0.0
2018-Jun-26 Tue	56.76	###	56.76	###	4,688	133,045	77.6	77.6	0.0
2018-Jun-25 Mon	57.5	57.5	###	###			32.2	32.2	0.0
2018-Jun-22 Fri	###	57.4	###	57.27	4,574	131,273	74.2	74.2	###
2018-Jun-21 Thu	57	57.42	57	###	16,023	916,675	75.3	75.3	0.0
2018-Jun-20 Wed	56.45	56.75	###	56.75			###	###	###
2018-Jun-19 Tue	56.4	56.4	###	56.21	6,276	176,983	###	###	###
2018-Jun-18 Mon	55.89	###	55.89	56	2,346	65,558	75.4	75.4	4.0
2018-Jun-15 Fri	###	###	###	55.89	45,025	0	###	###	4.0
2018-Jun-14 Thu	###	###	###	###	4,358	0	30.6	30.6	0.0
2018-Jun-13 Wed	55.48	55.52	###	###	10,482	290,980	###	###	0.0
2018-Jun-12 Tue	###	###	55.46	55.48	10,026	278,020	###	###	4.0
2018-Jun-08 Fri	55.48	55.58	55.42	55.46			###	###	###
2018-Jun-07 Thu	###	55.73	55.58	55.58			33.6	33.6	###
2018-Jun-06 Wed	55.21	55.29	55.21	55.29	6,477	357,854	###	###	###
2018-Jun-05 Tue	###	###	55	###	5,527	###	###	###	0.0
2018-Jun-04 Mon	55.47	55.8	55.29	55.8	3,476	193,074	###	###	4.0
2018-Jun-01 Fri	###	###	55	###	5,488	150,920	###	###	0.0
2018-May-31 Thu	55.5	###	55.21	55.29			29.5	29.5	###
2018-May-30 Wed	55	###	###	###			###	###	0.0
2018-May-29 Tue	###	55.46	55.29	55.29			32.8	32.8	###
2018-May-28 Mon	55.43	55.43	###	55.2	5,920	164,072	###	###	3.9
2018-May-25 Fri	55.45	###	###	55.59	3,251	0	###	###	###
2018-May-24 Thu	###	55.52	###	55.49	4,729	131,277	72.9	72.9	###
2018-May-23 Wed	###	55.71	55.52	###			###	###	0.0
2018-May-22 Tue	55.75	55.75	55.5	55.59			###	###	###
2018-May-21 Mon	###	56	###	###			###	###	0.0
2018-May-18 Fri	56.2	56.2	###	###			###	###	0.0
2018-May-17 Thu	56	###	55.89	###	39,677	1,108,773	###	###	0.0
2018-May-16 Wed	###	56.25	###	###			35.3	35.3	0.0
2018-May-15 Tue	###	56.25	###	###			###	###	0.0
2018-May-14 Mon	56	###	###	###			###	###	0.0
2018-May-11 Fri	###	###	55.87	55.87	3,278	91,570	###	###	###
2018-May-10 Thu	###	###	###	###			35.0	35.0	0.0
2018-May-09 Wed	###	55.84	###	55.84			###	###	4.0
2018-May-08 Tue	55.79	55.86	###	###			###	###	0.0
2018-May-07 Mon	55.7	55.76	55.55	55.55			###	###	4.0
2018-May-04 Fri	55.73	55.73	###	###	5,658	###	###	###	0.0
2018-May-03 Thu	###	55.78	55.57	###	8,878	494,282	68.5	68.5	0.0
2018-May-02 Wed	###	###	###	###	4,842	0	###	###	0.0
2018-May-01 Tue	54.75	###	54.75	###			###	###	0.0
2018-Apr-30 Mon	54.49	54.76	54.49	54.75			73.4	73.4	###
2018-Apr-27 Fri	###	###	###	###			35.3	35.3	0.0
2018-Apr-26 Thu	54.42	54.43	###	###	10,457	284,587	###	###	0.0
2018-Apr-24 Tue	###	###	###	###			###	###	0.0
2018-Apr-23 Mon	###	###	53.81	53.88			40.3	40.3	3.8
2018-Apr-20 Fri	53.51	53.8	53.51	53.58			73.2	73.2	3.8
2018-Apr-19 Thu	53.75	53.85	###	###	7,389	198,948	36.2	36.2	0.0
2018-Apr-18 Wed	53.52	53.58	53.49	53.51	7,846	###	###	###	3.8
2018-Apr-17 Tue	###	###	53.41	53.41			31.5	31.5	###
2018-Apr-16 Mon	53.44	53.71	53.42	53.44			71.9	71.9	3.8
2018-Apr-13 Fri	53.26	53.42	53.26	###	4,259	227,175	66.7	66.7	0.0
2018-Apr-12 Thu	53.2	53.47	###	53.22	6,188	###	71.6	71.6	###
2018-Apr-11 Wed	53.55	###	###	###			###	###	0.0
2018-Apr-10 Tue	52.87	###	52.84	###	7,474	###	###	###	0.0
2018-Apr-09 Mon	52.84	###	52.84	###			###	###	0.0
2018-Apr-06 Fri	###	###	52.88	###			68.5	68.5	0.0
2018-Apr-05 Thu	52.72	###	52.72	###			73.2	73.2	0.0
2018-Apr-04 Wed	52.24	52.7	52.24	###			80.2	80.2	0.0
2018-Apr-03 Tue	###	52.72	###	52.59			75.2	75.2	###
2018-Mar-29 Thu	###	###	52.7	52.73	12,150	320,152	31.5	31.5	###
2018-Mar-28 Wed	52.8	###	52.78	52.82	85,557	2,257,849	74.3	74.3	3.8
2018-Mar-27 Tue	53.71	53.72	###	###	14,550	###	31.4	31.4	0.0
2018-Mar-26 Mon	53.28	53.42	53.23	53.4	37,573	2,003,580	###	###	3.8
2018-Mar-23 Fri	###	###	53.58	###	18,081	484,389	30.8	30.8	0.0
2018-Mar-22 Thu	54.58	54.74	54.5	54.74			###	###	###
2018-Mar-21 Wed	###	###	54.75	54.84	10,941	###	30.7	30.7	3.9
2018-Mar-20 Tue	54.7	54.7	54.58	###	4,159	227,247	36.5	36.5	0.0
2018-Mar-19 Mon	###	55.2	54.86	###			###	###	0.0
2018-Mar-16 Fri	54.75	54.87	###	54.79			###	###	###
2018-Mar-15 Thu	54.47	###	54.47	###	1,255	34,179	70.6	70.6	0.0
2018-Mar-14 Wed	54.87	54.87	###	54.73			30.8	30.8	###
2018-Mar-13 Tue	###	###	54.89	###	6,021	165,246	###	###	0.0
2018-Mar-12 Mon	###	55.5	###	###	4,347	120,629	73.1	73.1	0.0
2018-Mar-09 Fri	###	###	###	###	3,678	0	###	###	0.0
2018-Mar-08 Thu	54.79	54.84	54.71	54.8			###	###	3.9
2018-Mar-07 Wed	54.57	###	###	54.48			40.4	40.4	###
2018-Mar-06 Tue	54.75	56.27	54.75	56.27			88.7	88.7	###
2018-Mar-05 Mon	54.87	54.87	###	###			###	###	0.0
2018-Mar-02 Fri	54.81	54.81	54.51	54.73			38.0	38.0	###
2018-Mar-01 Thu	###	###	###	###			###	###	0.0
2018-Feb-28 Wed	55.57	###	55.41	55.43	5,428	150,382	###	###	###
2018-Feb-27 Tue	56	56	55.75	55.75			38.1	38.1	4.0
2018-Feb-26 Mon	###	55.51	###	55.49			71.4	71.4	###
2018-Feb-23 Fri	54.77	###	54.77	###	3,489	95,546	###	###	0.0
2018-Feb-22 Thu	###	###	54.43	###			68.7	68.7	0.0
2018-Feb-21 Wed	54.5	54.57	54.5	54.52	2,273	123,958	###	###	3.9
2018-Feb-20 Tue	54.47	###	54.4	###			###	###	0.0
2018-Feb-19 Mon	###	54.71	###	###	5,872	160,628	###	###	0.0
2018-Feb-16 Fri	54.5	###	54.4	54.4	3,187	86,686	###	###	3.9
2018-Feb-15 Thu	###	54.5	###	54.5			###	###	3.9
2018-Feb-14 Wed	53.71	###	53	53			###	###	3.8
2018-Feb-13 Tue	53.44	53.72	53.44	###	10,484	###	###	###	0.0
2018-Feb-12 Mon	53.56	53.58	53.21	53.43			41.1	41.1	###
2018-Feb-09 Fri	###	53.53	###	53.48			63.6	63.6	3.8
2018-Feb-08 Thu	53.51	###	53.45	###	12,642	337,857	73.2	73.2	0.0
2018-Feb-07 Wed	###	###	53.82	53.82	21,252	###	###	###	3.8
2018-Feb-06 Tue	###	###	###	53.4			###	###	3.8
2018-Feb-05 Mon	###	###	###	###			50.6	50.6	0.0
2018-Feb-02 Fri	55.7	###	###	###			###	###	0.0
2018-Feb-01 Thu	###	55.74	55.58	55.72	9,250	514,854	62.6	62.6	###
2018-Jan-31 Wed	###	55.29	54.88	55.21			71.7	71.7	###
2018-Jan-30 Tue	###	55.45	###	###	2,522	69,922	42.4	42.4	0.0
2018-Jan-29 Mon	55.5	55.74	55.5	###	12,629	702,424	72.3	72.3	0.0
2018-Jan-25 Thu	###	###	###	###			35.0	35.0	0.0
2018-Jan-24 Wed	###	55.57	###	55.56	2,978	82,743	72.1	72.1	4.0
2018-Jan-23 Tue	55.2	###	55.2	###			###	###	0.0
2018-Jan-22 Mon	55.24	55.24	###	###	4,671	###	###	###	0.0
2018-Jan-19 Fri	###	###	###	###			###	###	0.0
2018-Jan-18 Thu	55.27	###	###	###			86.2	86.2	0.0
2018-Jan-17 Wed	###	###	###	###	10,184	0	72.3	72.3	0.0
2018-Jan-16 Tue	55.55	55.55	55.4	55.44	2,721	150,947	38.3	38.3	###
2018-Jan-15 Mon	55.79	56	55.79	55.79			68.9	68.9	4.0
2018-Jan-12 Fri	55.72	55.81	###	###			###	###	0.0
2018-Jan-11 Thu	55.78	55.85	55.55	55.7			41.1	41.1	4.0
2018-Jan-02 Tue	56	56	55.28	55.29			19.7	19.7	###
2017-Dec-29 Fri	55.54	55.54	55.48	55.48	680	37,746	32.1	32.1	4.0
2017-Dec-28 Thu	###	###	55.53	55.54	1,481	###	26.8	26.8	4.0
2017-Dec-27 Wed	###	###	###	###	54	0	###	###	0.0
2017-Dec-22 Fri	###	###	55.88	55.88	13,285	371,182	29.4	29.4	###
2017-Dec-21 Thu	###	###	55.8	55.8			21.8	21.8	4.0
2017-Dec-20 Wed	###	###	###	###	3,656	0	###	###	0.0
2017-Dec-19 Tue	###	###	###	###	19,344	0	69.3	69.3	0.0
2017-Dec-18 Mon	55.59	56.8	55.59	56.8			###	###	4.1
2017-Dec-15 Fri	55.4	55.51	###	###			###	###	0.0
2017-Dec-08 Fri	55.47	55.47	###	###	8,024	222,545	###	###	0.0
2017-Dec-07 Thu	54.89	55.28	54.89	55.24	4,484	###	73.1	73.1	3.9
2017-Dec-06 Wed	###	###	54.86	54.86			38.5	38.5	3.9
2017-Dec-05 Tue	###	55.24	###	###	7,527	###	###	###	0.0
2017-Dec-04 Mon	55.27	###	55.25	###	7,243	200,087	73.6	73.6	0.0
2017-Dec-01 Fri	55.29	55.45	55.25	55.27			37.3	37.3	3.9
2017-Nov-30 Thu	###	###	###	###			36.2	36.2	0.0
2017-Nov-29 Wed	###	55.7	55.54	55.54	9,373	521,326	###	###	4.0
2017-Nov-28 Tue	###	55.43	###	###			72.0	72.0	0.0
2017-Nov-27 Mon	###	55.55	###	55.42			72.2	72.2	4.0
2017-Nov-24 Fri	###	###	###	###			66.6	66.6	0.0
2017-Nov-23 Thu	55.26	###	55.26	###	2,444	67,527	###	###	0.0
2017-Nov-22 Wed	55.44	55.46	###	55.4	11,584	321,224	###	###	4.0
2017-Nov-21 Tue	###	55.23	###	55.23	28,121	###	67.2	67.2	3.9
2017-Nov-20 Mon	55	###	54.86	###	8,585	235,486	71.0	71.0	0.0
2017-Nov-17 Fri	###	55.24	###	55.21	3,971	109,679	###	###	###
2017-Nov-16 Thu	54.73	###	54.73	###	7,321	###	###	###	0.0
2017-Nov-15 Wed	55	###	###	###	33,459	0	###	###	0.0
2017-Nov-14 Tue	55.43	55.43	###	55.21			###	###	###
2017-Nov-13 Mon	55.48	55.8	55.48	55.75	13,851	###	74.5	74.5	4.0
2017-Nov-10 Fri	###	55.71	###	###			36.5	36.5	0.0
2017-Nov-09 Thu	55.57	55.85	55.57	55.85			70.1	70.1	###
2017-Nov-08 Wed	###	55.53	###	55.48			70.3	70.3	4.0
2017-Nov-07 Tue	###	55.43	###	###			###	###	0.0
2017-Nov-06 Mon	54.85	54.87	54.75	54.85	3,456	189,423	###	###	3.9
2017-Nov-03 Fri	54.78	###	54.78	###	1,580	43,276	###	###	0.0
2017-Nov-02 Thu	55	###	54.71	54.71	47,346	1,295,149	###	###	3.9
2017-Nov-01 Wed	54.8	###	54.8	54.81	14,447	395,847	###	###	###
2017-Oct-31 Tue	54.54	54.72	54.51	54.51	4,749	###	34.1	34.1	###
2017-Oct-30 Mon	54.53	###	54.51	54.58	65,840	###	###	###	3.9
2017-Oct-27 Fri	###	54.7	###	###	2,442	66,788	29.2	29.2	0.0
2017-Oct-26 Thu	54.29	54.41	54.29	54.41	1,071	###	###	###	###
2017-Oct-25 Wed	54.57	###	54.42	54.43			###	###	3.9
2017-Oct-24 Tue	###	54.47	54.28	54.42			###	###	3.9
2017-Oct-23 Mon	###	###	54.44	54.44			38.8	38.8	3.9
2017-Oct-20 Fri	54.2	###	54.2	54.58	13,357	361,974	###	###	3.9
2017-Oct-19 Thu	54.48	54.54	###	###	2,450	###	###	###	0.0
2017-Oct-18 Wed	###	54.58	54.28	54.5			72.5	72.5	3.9
2017-Oct-17 Tue	54.46	54.47	###	54.45	5,547	151,072	###	###	###
2017-Oct-16 Mon	54	###	54	###			69.3	69.3	0.0
2017-Oct-13 Fri	###	53.82	###	53.82			###	###	3.8
2017-Oct-12 Thu	###	53.53	###	53.53	2,784	###	67.3	67.3	###
2017-Oct-11 Wed	###	53.47	###	53.44			###	###	3.8
2017-Oct-10 Tue	###	53.24	###	###			###	###	0.0
2017-Oct-09 Mon	53	###	53	53.22			71.7	71.7	###
2017-Oct-06 Fri	52.77	52.87	52.77	52.87			###	###	###
2017-Oct-05 Thu	52.8	52.8	###	###	10,576	###	###	###	0.0
2017-Oct-04 Wed	52.58	###	###	52.4			33.8	33.8	3.7
2017-Oct-03 Tue	###	###	52.8	52.8			30.0	30.0	###
2017-Oct-02 Mon	52.5	###	52.5	###	2,053	###	80.1	80.1	0.0
2017-Sep-29 Fri	52.55	52.76	52.42	###	9,322	490,243	###	###	0.0
2017-Sep-28 Thu	52.73	52.73	52.59	52.59	7,451	###	29.4	29.4	###
2017-Sep-27 Wed	###	53.77	###	53.77	6,952	###	###	###	###
2017-Sep-26 Tue	53.83	53.83	###	###			###	###	0.0
2017-Sep-25 Mon	54	54	###	###			###	###	0.0
2017-Sep-22 Fri	53.55	53.75	53.51	53.71	8,648	###	###	###	###
2017-Sep-21 Thu	53.53	53.84	53.4	53.5			###	###	###
2017-Sep-20 Wed	53.78	53.86	###	53.86			###	###	3.8
2017-Sep-19 Tue	###	54.24	###	###			36.2	36.2	0.0
2017-Sep-18 Mon	###	###	###	###	1,048	0	###	###	0.0
2017-Sep-15 Fri	###	###	53.75	53.8	5,570	###	###	###	3.8
2017-Sep-14 Thu	54.21	54.27	###	###	9,645	###	34.1	34.1	0.0
2017-Sep-13 Wed	54.4	54.55	54.27	54.27			###	###	###
2017-Sep-12 Tue	###	54.4	###	###	8,823	239,985	72.7	72.7	0.0
2017-Sep-11 Mon	###	###	###	###	4,087	0	###	###	0.0
2017-Sep-08 Fri	53.59	###	53.2	53.2			25.9	25.9	3.8
2017-Sep-07 Thu	53.85	53.85	53.56	53.56	3,576	192,049	29.1	29.1	3.8
2017-Sep-06 Wed	53.59	###	###	53.47	6,256	0	30.9	30.9	###
2017-Sep-05 Tue	###	53.7	53.45	###	11,181	599,022	###	###	0.0
2017-Sep-04 Mon	53.72	53.73	###	###			###	###	0.0
2017-Sep-01 Fri	53.82	###	53.73	###			###	###	0.0
2017-Aug-31 Thu	53.58	53.7	53.58	###	4,877	###	###	###	0.0
2017-Aug-30 Wed	53.48	53.48	###	53.27	3,528	###	31.8	31.8	###
2017-Aug-29 Tue	###	###	53	###	9,340	###	###	###	0.0
2017-Aug-28 Mon	53.59	###	53.53	53.57	5,473	146,484	###	###	###
2017-Aug-25 Fri	53.81	###	53.71	###	18,527	497,542	69.5	69.5	0.0
2017-Aug-24 Thu	###	###	53.87	53.88			30.4	30.4	3.8
2017-Aug-23 Wed	54.28	###	53.79	53.85	10,583	284,629	29.9	29.9	###
2017-Aug-22 Tue	53.81	###	53.8	53.89			66.4	66.4	###
2017-Aug-21 Mon	###	###	53.48	53.57	3,081	82,385	35.5	35.5	###
2017-Aug-18 Fri	###	53.86	###	53.86			###	###	3.8
2017-Aug-17 Thu	54.28	54.4	###	###	4,882	###	32.2	32.2	0.0
2017-Aug-16 Wed	53.86	###	53.76	###	4,529	###	###	###	0.0
2017-Aug-15 Tue	53.82	###	###	53.79	5,589	0	34.5	34.5	3.8
2017-Aug-14 Mon	###	53.56	###	53.53			###	###	###
2017-Aug-11 Fri	53.22	53.22	###	###	7,987	###	###	###	0.0
2017-Aug-10 Thu	53.85	###	###	###			###	###	0.0
2017-Aug-09 Wed	53.55	53.89	53.55	53.79			###	###	3.8
2017-Aug-08 Tue	###	###	53.45	53.55	4,259	113,821	###	###	3.8
2017-Aug-07 Mon	###	###	###	###	7,648	0	76.1	76.1	0.0
2017-Aug-04 Fri	53.46	53.51	53.23	###			31.7	31.7	0.0
2017-Aug-03 Thu	53.5	53.56	###	53.47	25,770	690,120	29.4	29.4	###
2017-Aug-02 Wed	53.72	53.87	###	###			###	###	0.0
2017-Aug-01 Tue	53.82	54	53.82	54	4,787	###	###	###	3.9
2017-Jul-31 Mon	###	###	###	53.52			###	###	3.8
2017-Jul-28 Fri	###	###	53.2	53.22	58,155	1,546,923	###	###	###
2017-Jul-27 Thu	###	###	###	###	2,582	0	###	###	0.0
2017-Jul-26 Wed	53.87	###	53.85	###	78,223	2,106,154	###	###	0.0
2017-Jul-25 Tue	53.24	###	53.24	53.52	3,852	102,540	###	###	3.8
2017-Jul-24 Mon	53.22	53.22	52.82	###			###	###	0.0
2017-Jul-21 Fri	53.46	53.76	53.43	53.51	4,870	###	###	###	3.8
2017-Jul-20 Thu	53.85	54	53.85	###	3,077	165,927	###	###	0.0
2017-Jul-19 Wed	###	###	###	###			73.3	73.3	0.0
2017-Jul-18 Tue	53.52	53.52	53	###			###	###	0.0
2017-Jul-17 Mon	53.52	53.78	53.52	53.73	6,445	345,774	###	###	3.8
2017-Jul-14 Fri	53.75	53.86	###	###			28.0	28.0	0.0
2017-Jul-13 Thu	###	53.56	###	53.52			###	###	3.8
2017-Jul-12 Wed	53.2	53.2	###	###	7,384	###	31.9	31.9	0.0
2017-Jul-11 Tue	53.5	53.59	###	53.44			###	###	3.8
2017-Jul-10 Mon	53.54	###	53.4	53.4			###	###	3.8
2017-Jul-07 Fri	###	###	53	###			35.5	35.5	0.0
2017-Jul-06 Thu	###	53.85	###	53.85	1,683	###	70.5	70.5	###
2017-Jul-05 Wed	###	###	53.79	###			33.5	33.5	0.0
2017-Jul-04 Tue	53.46	###	53.46	###			75.0	75.0	0.0
2017-Jul-03 Mon	53.51	53.51	###	###			###	###	0.0
2017-Jun-30 Fri	###	###	53.4	53.51			###	###	3.8
2017-Jun-29 Thu	###	54.25	54	###	1,247	###	64.0	64.0	0.0
2017-Jun-28 Wed	###	54.23	###	54.2			73.6	73.6	###
2017-Jun-27 Tue	53.87	53.87	###	53.84	4,344	###	###	###	3.8
2017-Jun-26 Mon	53.84	###	53.83	53.87	4,584	123,378	###	###	3.8
2017-Jun-23 Fri	###	###	53.7	53.79	11,754	###	30.8	30.8	3.8
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	###	###	53.4	53.46	6,255	###	26.8	26.8	3.8
2017-Jun-20 Tue	###	54.72	###	###	7,678	210,070	29.5	29.5	0.0
2017-Jun-19 Mon	54.81	54.85	###	54.76			31.6	31.6	###
2017-Jun-16 Fri	54.51	###	54.48	54.48	2,856	###	###	###	###
2017-Jun-15 Thu	54.5	54.77	###	###	11,658	319,254	36.8	36.8	0.0
2017-Jun-14 Wed	54.5	###	54.5	###	63,824	###	71.6	71.6	0.0
2017-Jun-13 Tue	###	54.45	###	54.44	8,770	###	80.4	80.4	3.9
2017-Jun-09 Fri	53.45	53.76	53.45	###	27,520	###	###	###	0.0
2017-Jun-08 Thu	53.48	###	###	53.57			70.7	70.7	###
2017-Jun-07 Wed	53.54	###	53.29	53.53	26,351	702,122	35.2	35.2	###
2017-Jun-06 Tue	###	###	53.56	53.57			36.9	36.9	###
2017-Jun-05 Mon	54.44	54.44	54.21	###			###	###	0.0
2017-Jun-02 Fri	54.46	54.75	54.46	54.75	7,652	###	74.9	74.9	###
2017-Jun-01 Thu	54.2	54.24	54	54.2			68.4	68.4	###
2017-May-31 Wed	54.22	###	54	###			33.8	33.8	0.0
2017-May-30 Tue	54	###	53.8	###	5,874	###	###	###	0.0
2017-May-29 Mon	###	54.45	###	###	12,482	339,822	41.0	41.0	0.0
2017-May-26 Fri	54.55	54.55	###	###	8,274	225,673	###	###	0.0
2017-May-25 Thu	###	54.74	###	54.74			78.8	78.8	###
2017-May-24 Wed	54.54	54.56	54.4	54.44	7,778	423,745	31.0	31.0	3.9
2017-May-23 Tue	54.72	54.75	54.48	54.48			31.4	31.4	###
2017-May-22 Mon	54.54	54.71	54.52	###			68.2	68.2	0.0
2017-May-19 Fri	54.25	54.25	###	54.24			29.8	29.8	3.9
2017-May-18 Thu	54.2	54.2	54	###	8,641	467,478	35.3	35.3	0.0
2017-May-17 Wed	55.26	55.26	###	###			28.0	28.0	0.0
2017-May-16 Tue	55.21	55.56	55.21	###	10,573	585,585	###	###	0.0
2017-May-15 Mon	54.8	###	54.8	###	6,948	190,375	###	###	0.0
2017-May-12 Fri	###	###	54.79	###			33.2	33.2	0.0
2017-May-11 Thu	55.5	###	###	###			###	###	0.0
2017-May-10 Wed	54.8	###	54.74	55.29			78.0	78.0	###
2017-May-09 Tue	###	###	###	###			27.3	27.3	0.0
2017-May-08 Mon	55.59	55.59	###	###	5,945	165,241	###	###	0.0
2017-May-05 Fri	55.23	55.25	###	###			###	###	0.0
2017-May-04 Thu	55.85	55.86	55.28	55.41	9,251	514,078	26.3	26.3	4.0
2017-May-03 Wed	###	###	###	###			32.0	32.0	0.0
2017-May-02 Tue	56.28	56.28	56	###			32.3	32.3	0.0
2017-May-01 Mon	56.2	56.28	###	56.28	5,125	###	###	###	###
2017-Apr-28 Fri	55.87	###	55.73	###	26,929	750,376	###	###	0.0
2017-Apr-27 Thu	###	###	###	###			###	###	0.0
2017-Apr-26 Wed	55.74	###	55.74	###			76.4	76.4	0.0
2017-Apr-24 Mon	55.51	55.75	55.44	###			75.4	75.4	0.0
2017-Apr-21 Fri	55.4	55.44	###	55.44			70.0	70.0	###
2017-Apr-20 Thu	###	###	###	###			###	###	0.0
2017-Apr-19 Wed	55	###	54.79	###			###	###	0.0
2017-Apr-18 Tue	###	###	###	###	10,177	0	37.7	37.7	0.0
2017-Apr-13 Thu	55.7	55.78	###	55.75	5,722	159,586	###	###	4.0
2017-Apr-12 Wed	56.2	56.24	###	###	8,356	234,970	37.1	37.1	0.0
2017-Apr-11 Tue	55.86	###	55.86	56.23	1,850	51,670	77.3	77.3	###
2017-Apr-10 Mon	55.48	55.86	55.48	55.86			###	###	###
2017-Apr-07 Fri	55.59	55.7	###	###	10,681	###	###	###	0.0
2017-Apr-06 Thu	###	###	55.26	55.26			###	###	3.9
2017-Apr-05 Wed	###	###	###	55.4	5,225	0	28.8	28.8	4.0
2017-Apr-04 Tue	55.4	###	###	55.41			###	###	4.0
2017-Apr-03 Mon	55.5	55.56	55.4	55.56			72.3	72.3	4.0
2017-Mar-31 Fri	55.7	55.75	55.59	###			###	###	0.0
2017-Mar-30 Thu	55.71	55.81	55.71	55.8	4,724	###	70.7	70.7	4.0
2017-Mar-29 Wed	55.5	###	55.5	###	5,226	145,021	72.3	72.3	0.0
2017-Mar-28 Tue	###	55.47	###	55.43	7,687	###	###	###	###
2017-Mar-27 Mon	###	54.74	###	54.73	6,828	186,882	80.1	80.1	###
2017-Mar-24 Fri	54.24	###	54.24	###			69.3	69.3	0.0
2017-Mar-23 Thu	###	###	###	54.2	67,076	0	###	###	###
2017-Mar-22 Wed	54.43	54.44	###	###	22,573	###	34.3	34.3	0.0
2017-Mar-21 Tue	55	###	54.88	55			66.6	66.6	3.9
2017-Mar-20 Mon	55.23	55.23	###	###	10,525	290,647	33.2	33.2	0.0
2017-Mar-17 Fri	55.2	55.41	55.2	55.2			67.9	67.9	3.9
2017-Mar-16 Thu	###	###	###	55			72.9	72.9	3.9
2017-Mar-15 Wed	###	55.24	54.7	###	3,842	###	70.1	70.1	0.0
2017-Mar-14 Tue	###	###	54.8	54.86	7,652	###	###	###	3.9
2017-Mar-13 Mon	###	###	54.88	###	7,241	###	35.1	35.1	0.0
2017-Mar-10 Fri	55.23	55.23	###	###	6,044	###	32.6	32.6	0.0
2017-Mar-09 Thu	54.87	###	54.75	54.75			33.6	33.6	###
2017-Mar-08 Wed	54.8	###	54.8	54.89			72.7	72.7	###
2017-Mar-07 Tue	54.5	###	54.5	54.88	3,651	99,489	###	###	###
2017-Mar-06 Mon	54.53	54.73	54.46	54.73			###	###	###
2017-Mar-03 Fri	54.47	54.5	###	54.49			70.3	70.3	3.9
2017-Mar-02 Thu	54.79	54.89	54.76	54.86	7,147	###	###	###	3.9
2017-Mar-01 Wed	###	###	###	###	4,225	0	74.6	74.6	0.0
2017-Feb-28 Tue	###	54.57	###	###			41.1	41.1	0.0
2017-Feb-27 Mon	###	###	###	54.2			###	###	###
2017-Feb-24 Fri	54.84	54.84	###	###	3,286	###	###	###	0.0
2017-Feb-23 Thu	54.7	###	54.7	54.86			###	###	3.9
2017-Feb-22 Wed	54.71	###	54.71	###	14,985	###	###	###	0.0
2017-Feb-21 Tue	54.72	54.72	54.58	###	4,125	###	###	###	0.0
2017-Feb-20 Mon	54.72	54.76	###	54.71	4,174	114,284	40.9	40.9	3.9
2017-Feb-17 Fri	54.8	54.81	54.72	54.76			35.9	35.9	###
2017-Feb-16 Thu	54.88	###	###	54.78			###	###	3.9
2017-Feb-15 Wed	54.45	54.75	54.45	54.7			75.6	75.6	3.9
2017-Feb-14 Tue	54.2	54.42	###	###			34.7	34.7	0.0
2017-Feb-13 Mon	###	54.22	###	###			###	###	0.0
2017-Feb-10 Fri	53.7	53.82	###	53.78	36,321	###	###	###	###
2017-Feb-09 Thu	53.4	53.4	###	53.24			29.1	29.1	3.8
2017-Feb-08 Wed	###	53.21	###	###	2,453	###	70.4	70.4	0.0
2017-Feb-07 Tue	###	###	###	52.88			###	###	3.8
2017-Feb-06 Mon	###	53.26	52.89	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	###			###	###	0.0
2017-Feb-02 Thu	53.48	53.48	###	###	6,488	173,489	29.2	29.2	0.0
2017-Feb-01 Wed	53	53.24	52.82	53.24			71.7	71.7	3.8
2017-Jan-31 Tue	53	###	###	###	11,088	0	39.5	39.5	0.0
2017-Jan-30 Mon	53.46	53.55	###	###			###	###	0.0
2017-Jan-27 Fri	53.54	53.74	53.54	###	10,041	###	66.8	66.8	0.0
2017-Jan-25 Wed	53.46	53.53	53.24	###	6,450	###	33.8	33.8	0.0
2017-Jan-24 Tue	52.7	###	52.7	###	9,756	257,070	74.7	74.7	0.0
2017-Jan-23 Mon	###	###	52.71	52.84			###	###	3.8
2017-Jan-20 Fri	53.44	53.44	###	53.22	5,324	142,257	###	###	###
2017-Jan-19 Thu	###	53.85	###	53.44			35.0	35.0	3.8
2017-Jan-18 Wed	###	###	53.2	###	6,086	161,887	###	###	0.0
2017-Jan-17 Tue	53.83	53.83	53.57	53.58	18,272	###	33.1	33.1	3.8
2017-Jan-16 Mon	53.84	###	53.84	###	10,442	###	###	###	0.0
2017-Jan-13 Fri	53.8	53.82	53.77	53.78	971	###	41.3	41.3	###
2017-Jan-12 Thu	54.45	54.49	54.2	54.22			###	###	3.9
2017-Jan-11 Wed	54.23	54.5	54.23	54.27			73.2	73.2	###
2017-Jan-10 Tue	###	###	###	54.23			###	###	###
2017-Jan-09 Mon	###	54.82	###	54.57	4,983	136,584	###	###	3.9
2017-Jan-06 Fri	54	###	54	###	4,652	###	###	###	0.0
2017-Jan-05 Thu	###	###	###	###			###	###	0.0
2017-Jan-04 Wed	53.89	###	53.88	###			###	###	0.0
2017-Jan-03 Tue	53.52	###	53.51	53.83			69.7	69.7	3.8
2016-Dec-30 Fri	53.42	53.42	###	###			###	###	0.0
2016-Dec-29 Thu	###	53.44	###	###	6,576	###	###	###	0.0
2016-Dec-28 Wed	###	###	###	###	3,449	0	###	###	0.0
2016-Dec-23 Fri	53.5	###	53.4	53.4			###	###	3.8
2016-Dec-22 Thu	###	53.58	53.27	53.58			###	###	3.8
2016-Dec-21 Wed	###	53.44	###	###			###	###	0.0
2016-Dec-20 Tue	###	###	###	###	4,175	0	31.4	31.4	0.0
2016-Dec-19 Mon	###	###	###	###			###	###	0.0
2016-Dec-16 Fri	52.53	52.55	52.23	52.25			31.2	31.2	3.7
2016-Dec-15 Thu	###	52.7	52.46	52.59	8,781	###	###	###	###
2016-Dec-14 Wed	52.75	###	52.75	###			71.0	71.0	0.0
2016-Dec-13 Tue	52.75	52.85	52.59	###	36,079	1,902,084	###	###	0.0
2016-Dec-12 Mon	###	###	###	52.82			77.3	77.3	3.8
2016-Dec-09 Fri	52.51	52.74	52.51	###			###	###	0.0
2016-Dec-08 Thu	###	52.54	###	52.49	16,485	###	73.8	73.8	###
2016-Dec-07 Wed	###	51.86	###	51.85			###	###	###
2016-Dec-06 Tue	51.44	51.57	51.44	51.48	6,487	###	###	###	3.7
2016-Dec-05 Mon	51.7	51.7	###	###	9,355	241,826	35.5	35.5	0.0
2016-Dec-02 Fri	###	###	51.57	51.57	3,079	###	34.4	34.4	###
2016-Dec-01 Thu	###	###	51.82	###	3,620	###	###	###	0.0
2016-Nov-30 Wed	51.53	51.57	51.42	51.45			33.7	33.7	3.7
2016-Nov-29 Tue	###	51.89	###	###			75.1	75.1	0.0
2016-Nov-28 Mon	51.83	###	###	###	21,270	0	###	###	0.0
2016-Nov-25 Fri	51.84	52.22	51.81	###			###	###	0.0
2016-Nov-24 Thu	52	###	51.85	###	8,320	###	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	4,229	0	75.1	75.1	0.0
2016-Nov-22 Tue	51	###	51	51.29			###	###	###
2016-Nov-21 Mon	50.89	50.89	50.59	50.71			34.7	34.7	3.6
2016-Nov-18 Fri	50.5	50.77	50.5	###			73.6	73.6	0.0
2016-Nov-17 Thu	50	50.54	50	50.49	7,247	###	###	###	###
2016-Nov-16 Wed	50.49	50.56	###	50.42			36.1	36.1	###
2016-Nov-15 Tue	50.45	50.45	###	###			36.6	36.6	0.0
2016-Nov-14 Mon	50.42	50.47	50.25	50.45			###	###	###
2016-Nov-11 Fri	###	###	###	###			35.4	35.4	0.0
2016-Nov-10 Thu	49.7	49.83	###	49.82	6,589	###	###	###	3.6
2016-Nov-09 Wed	49.59	49.8	###	48.28			41.9	41.9	3.4
2016-Nov-08 Tue	49.48	49.48	###	###			29.0	29.0	0.0
2016-Nov-07 Mon	###	49.22	###	49.22			75.2	75.2	3.5
2016-Nov-04 Fri	48.71	48.71	48.53	48.56			36.7	36.7	3.5
2016-Nov-03 Thu	###	###	###	###	4,640	0	74.8	74.8	0.0
2016-Nov-02 Wed	48.77	###	48.75	###	7,679	187,175	###	###	0.0
2016-Nov-01 Tue	49.42	49.47	###	49.45	21,929	###	###	###	3.5
2016-Oct-31 Mon	###	49.83	###	49.74	5,777	###	79.6	79.6	3.6
2016-Oct-28 Fri	###	###	49.24	49.53	20,757	###	37.2	37.2	3.5
2016-Oct-27 Thu	50.25	50.25	###	###	16,444	413,155	30.0	30.0	0.0
2016-Oct-26 Wed	###	50.76	###	###	6,754	###	###	###	0.0
2016-Oct-25 Tue	50.52	###	50.52	50.87	5,649	###	76.1	76.1	###
2016-Oct-24 Mon	###	###	50.42	50.53	4,155	104,747	30.9	30.9	###
2016-Oct-21 Fri	50.83	50.83	50.55	50.7	5,558	###	33.6	33.6	###
2016-Oct-20 Thu	50.8	50.84	50.71	50.81	5,247	###	66.6	66.6	###
2016-Oct-19 Wed	###	###	###	50.71	2,876	0	68.5	68.5	3.6
2016-Oct-18 Tue	50.45	###	50.45	###	1,989	50,172	73.3	73.3	0.0
2016-Oct-17 Mon	###	50.85	50.45	50.49			###	###	###
2016-Oct-14 Fri	50.75	50.83	50.7	50.73			###	###	###
2016-Oct-13 Thu	###	###	50.59	50.59	2,180	55,143	###	###	###
2016-Oct-12 Wed	50.84	###	50.78	###	16,787	426,221	###	###	0.0
2016-Oct-11 Tue	###	###	###	51.26	3,386	0	###	###	###
2016-Oct-10 Mon	51.25	51.25	###	###			35.2	35.2	0.0
2016-Oct-07 Fri	51.4	51.4	###	###	13,376	###	29.0	29.0	0.0
2016-Oct-06 Thu	###	###	###	###			###	###	0.0
2016-Oct-05 Wed	51	51	###	50.8	4,546	115,923	###	###	3.6
2016-Oct-04 Tue	50.72	51	###	51	6,221	###	###	###	3.6
2016-Oct-03 Mon	###	###	50.8	###			###	###	0.0
2016-Sep-30 Fri	50.25	###	50.25	###			76.2	76.2	0.0
2016-Sep-29 Thu	###	###	###	50.76	6,980	0	22.1	22.1	3.6
2016-Sep-28 Wed	###	###	51	###			###	###	0.0
2016-Sep-27 Tue	###	###	50.88	###	11,627	###	33.2	33.2	0.0
2016-Sep-26 Mon	###	###	###	###	1,226	0	73.0	73.0	0.0
2016-Sep-23 Fri	50.87	###	50.85	###			###	###	0.0
2016-Sep-22 Thu	###	###	50.73	50.87	6,689	###	30.7	30.7	###
2016-Sep-21 Wed	###	50.46	###	50.43			###	###	3.6
2016-Sep-20 Tue	49.73	###	49.54	###	13,228	327,657	###	###	0.0
2016-Sep-19 Mon	49.5	49.87	49.5	49.87	1,356	67,372	###	###	3.6
2016-Sep-16 Fri	49.82	50	49.8	49.88			###	###	3.6
2016-Sep-15 Thu	###	49.42	###	49.42			###	###	3.5
2016-Sep-14 Wed	###	49.23	48.83	49.23	1,740	###	###	###	###
2016-Sep-13 Tue	49.75	49.78	49	49			22.7	22.7	3.5
2016-Sep-12 Mon	49.26	49.4	###	###			82.1	82.1	0.0
2016-Sep-09 Fri	###	50.4	50.27	50.27			34.8	34.8	###
2016-Sep-08 Thu	50.5	50.72	50.5	50.72			74.3	74.3	3.6
2016-Sep-07 Wed	###	###	###	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	50.54	###	50.54	###	9,629	243,324	79.1	79.1	0.0
2016-Sep-02 Fri	50.8	50.8	###	50.52			###	###	3.6
2016-Sep-01 Thu	50.8	51.2	50.8	###			###	###	0.0
2016-Aug-31 Wed	###	###	###	###			29.6	29.6	0.0
2016-Aug-30 Tue	51.54	###	51.5	51.58			71.8	71.8	3.7
2016-Aug-29 Mon	###	###	51.26	###	578	###	###	###	0.0
2016-Aug-26 Fri	###	###	###	51.89	6,552	0	###	###	###
2016-Aug-25 Thu	###	###	###	52			###	###	3.7
2016-Aug-24 Wed	51.86	52.25	51	52.2	7,070	364,988	###	###	3.7
2016-Aug-23 Tue	51.73	###	51.73	###			###	###	0.0
2016-Aug-22 Mon	###	51.76	51.46	51.46			38.9	38.9	3.7
2016-Aug-19 Fri	###	###	51.55	###			###	###	0.0
2016-Aug-18 Thu	###	###	51.54	51.54	1,525	###	27.1	27.1	###
2016-Aug-17 Wed	###	###	###	###	1,482	0	###	###	0.0
2016-Aug-16 Tue	51.83	###	###	###			38.7	38.7	0.0
2016-Aug-15 Mon	51.57	51.83	51.57	51.82	3,880	###	###	###	###
2016-Aug-12 Fri	51.86	51.86	51.54	51.57	1,956	101,125	25.6	25.6	###
2016-Aug-11 Thu	###	51.48	51.26	51.42			###	###	3.7
2016-Aug-10 Wed	51.57	###	51.57	51.88	7,726	###	###	###	3.7
2016-Aug-09 Tue	51.72	52	51.72	###			76.2	76.2	0.0
2016-Aug-08 Mon	51.46	###	51.46	51.77			76.5	76.5	3.7
2016-Aug-05 Fri	51	51.49	51	###	14,421	###	###	###	0.0
2016-Aug-04 Thu	51.42	51.48	51.23	51.28			32.2	32.2	3.7
2016-Aug-03 Wed	###	51.45	###	51.22			###	###	3.7
2016-Aug-02 Tue	51.75	52.29	51.75	###	33,857	1,761,241	81.1	81.1	0.0
2016-Aug-01 Mon	52.24	52.48	###	52.24			###	###	###
2016-Jul-29 Fri	###	###	51.79	51.82			###	###	###
2016-Jul-28 Thu	###	###	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	51.86	51.86	10,972	###	###	###	3.7
2016-Jul-26 Tue	51.57	###	51.53	###	7,353	189,450	###	###	0.0
2016-Jul-25 Mon	52	52	51.81	###	30,252	###	36.3	36.3	0.0
2016-Jul-22 Fri	###	###	###	51.42	10,223	0	36.0	36.0	3.7
2016-Jul-21 Thu	52	52	###	###	9,822	255,372	###	###	0.0
2016-Jul-20 Wed	###	51.41	###	51.4			68.3	68.3	###
2016-Jul-19 Tue	51.2	51.2	50.86	###	52,727	2,690,658	###	###	0.0
2016-Jul-18 Mon	###	###	###	###	5,950	0	###	###	0.0
2016-Jul-15 Fri	51	###	50.89	50.89			###	###	###
2016-Jul-14 Thu	50.28	50.74	50.28	###			###	###	0.0
2016-Jul-13 Wed	###	###	###	50.51	12,049	0	31.3	31.3	3.6
2016-Jul-12 Tue	###	50.56	50.26	###			###	###	0.0
2016-Jul-11 Mon	49.4	###	49.4	###			77.6	77.6	0.0
2016-Jul-08 Fri	###	###	###	###			68.0	68.0	0.0
2016-Jul-07 Thu	###	###	48.89	###	1,620	###	68.9	68.9	0.0
2016-Jul-06 Wed	48.75	48.75	48.24	48.57			32.8	32.8	###
2016-Jul-05 Tue	49.28	49.28	###	###			38.4	38.4	0.0
2016-Jul-04 Mon	49	49.4	49	49.4	7,186	353,551	68.8	68.8	3.5
2016-Jul-01 Fri	###	###	###	49.2	25,546	0	###	###	3.5
2016-Jun-30 Thu	48.59	###	48	###	15,474	371,376	###	###	0.0
2016-Jun-29 Wed	48.75	48.75	48	48.23	9,955	481,573	###	###	3.4
2016-Jun-28 Tue	48.8	49.21	48.58	49.21	77,758	3,801,977	###	###	###
2016-Jun-27 Mon	48.55	49.43	48.46	49.26			###	###	3.5
2016-Jun-24 Fri	50.73	50.75	###	###			###	###	0.0
2016-May-26 Thu	52	###	###	51.86			31.7	31.7	3.7
2016-May-25 Wed	###	###	###	51.87			79.3	79.3	###
2016-May-24 Tue	###	###	###	###	11,042	0	34.6	34.6	0.0
2016-May-23 Mon	51.43	###	51.43	51.45			74.1	74.1	3.7
2016-May-20 Fri	51.79	51.79	51.56	###	10,442	###	24.3	24.3	0.0
2016-May-19 Thu	51.85	51.85	51.26	51.5			###	###	3.7
2016-May-18 Wed	51.81	###	###	51.79			###	###	###
2016-May-17 Tue	###	###	###	###	18,188	0	###	###	0.0
2016-May-16 Mon	51.59	###	###	###			###	###	0.0
2016-May-13 Fri	###	###	###	51.21	22,680	0	###	###	3.7
2016-May-12 Thu	51.55	###	51.45	51.58			67.1	67.1	3.7
2016-May-11 Wed	52	###	51.7	51.7			27.2	27.2	3.7
2016-May-10 Tue	###	###	50.85	###	18,847	479,184	###	###	0.0
2016-May-09 Mon	50.8	###	###	51			###	###	3.6
2016-May-06 Fri	###	50.72	###	50.71			###	###	3.6
2016-May-05 Thu	50.73	50.8	50.41	###			###	###	0.0
2016-May-04 Wed	50.7	###	###	###			###	###	0.0
2016-May-03 Tue	49.8	###	49.8	51.26			85.9	85.9	###
2016-May-02 Mon	###	50.21	49.76	###	8,740	###	69.2	69.2	0.0
2016-Apr-29 Fri	50.4	50.51	###	50.47			65.2	65.2	###
2016-Apr-28 Thu	###	50.27	50	###			70.5	70.5	0.0
2016-Apr-27 Wed	50.25	50.74	49.76	49.76			31.9	31.9	3.6
2016-Apr-26 Tue	###	50.44	###	50.23			###	###	3.6
2016-Apr-22 Fri	50.47	50.59	###	###	10,145	###	36.0	36.0	0.0
2016-Apr-21 Thu	50.54	50.7	50.49	50.57			66.4	66.4	3.6
2016-Apr-20 Wed	###	###	49.82	###	17,049	###	35.8	35.8	0.0
2016-Apr-19 Tue	49.7	###	49.7	49.77			###	###	3.6
2016-Apr-18 Mon	###	49.43	###	49.29	7,026	173,647	###	###	###
2016-Apr-15 Fri	49.2	49.57	###	49.57	6,153	###	72.0	72.0	###
2016-Apr-14 Thu	###	###	###	###	8,329	0	###	###	0.0
2016-Apr-13 Wed	###	48.42	###	48.42	8,086	###	###	###	3.5
2016-Apr-12 Tue	47.28	###	###	###			###	###	0.0
2016-Apr-11 Mon	47.21	47.27	###	###			36.8	36.8	0.0
2016-Apr-08 Fri	47	###	46.86	47.22			###	###	3.4
2016-Apr-07 Thu	47.5	###	47.4	47.42			###	###	3.4
2016-Apr-06 Wed	47.22	47.42	###	###	11,440	271,242	28.3	28.3	0.0
2016-Apr-05 Tue	47.7	47.7	47	###			30.7	30.7	0.0
2016-Apr-04 Mon	48	###	###	###			33.0	33.0	0.0
2016-Apr-01 Fri	48.4	48.4	47.75	###	41,757	###	30.4	30.4	0.0
2016-Mar-31 Thu	48.45	48.86	48.45	###	7,228	351,678	69.2	69.2	0.0
2016-Mar-30 Wed	48.24	###	47.83	47.83	5,723	###	###	###	###
2016-Mar-29 Tue	48.5	48.7	###	###			38.3	38.3	0.0
2016-Mar-24 Thu	###	###	48.78	48.89			23.5	23.5	3.5
2016-Mar-23 Wed	49.44	49.54	49.42	49.52			###	###	3.5
2016-Mar-22 Tue	49.82	49.82	###	49.71			###	###	###
2016-Mar-21 Mon	###	###	###	49.79			33.6	33.6	###
2016-Mar-18 Fri	###	###	###	###	5,848	0	###	###	0.0
2016-Mar-17 Thu	49.75	###	###	49.86			###	###	###
2016-Mar-16 Wed	49.26	###	49.22	###			67.9	67.9	0.0
2016-Mar-15 Tue	###	###	###	###					0.0
2016-Mar-14 Mon	50	###	###	###			###	###	0.0
2016-Mar-11 Fri	49.86	###	###	###	18,057	0	67.2	67.2	0.0
2016-Mar-10 Thu	49.86	###	49.7	49.72	12,721	###	###	###	###
2016-Mar-09 Wed	###	49.72	###	###			72.9	72.9	0.0
2016-Mar-08 Tue	###	49.85	49.2	49.26	5,574	276,052	37.9	37.9	3.5
2016-Mar-07 Mon	49.2	###	49.2	49.57	16,525	###	74.9	74.9	###
2016-Mar-04 Fri	49.2	49.2	###	###	92,747	2,281,576	###	###	0.0
2016-Mar-03 Thu	###	48.88	###	48.82	12,854	314,151	69.9	69.9	3.5
2016-Mar-02 Wed	###	48.52	###	###			###	###	0.0
2016-Mar-01 Tue	46.76	###	46.76	###			###	###	0.0
2016-Feb-29 Mon	46.59	###	46.59	###	13,544	###	###	###	0.0
2016-Feb-26 Fri	46.54	46.79	46.29	46.55			69.3	69.3	3.3
2016-Feb-25 Thu	46.42	46.73	46.21	###	9,354	434,680	###	###	0.0
2016-Feb-24 Wed	###	###	46.46	46.54	15,977	371,145	###	###	3.3
2016-Feb-23 Tue	###	###	47.75	47.75			###	###	###
2016-Feb-22 Mon	###	###	47.43	###			###	###	0.0
2016-Feb-19 Fri	###	###	47.24	###	17,277	408,082	27.2	27.2	0.0
2016-Feb-18 Thu	47.4	47.76	47.4	47.76			70.0	70.0	###
2016-Feb-17 Wed	46.53	###	46.53	###			###	###	0.0
2016-Feb-16 Tue	46.49	46.88	###	46.86			###	###	3.3
2016-Feb-15 Mon	46.59	46.59	###	46.2			###	###	###
2016-Feb-12 Fri	45.8	###	###	###	19,659	0	37.9	37.9	0.0
2016-Feb-11 Thu	45.84	###	###	46			###	###	3.3
2016-Feb-10 Wed	46.48	46.48	45	###			29.9	29.9	0.0
2016-Feb-09 Tue	46.84	47	46.22	46.25			37.8	37.8	###
2016-Feb-08 Mon	###	47.73	###	###	11,823	282,155	###	###	0.0
2016-Feb-05 Fri	47.44	47.55	47.24	47.55	8,548	###	###	###	###
2016-Feb-04 Thu	47	###	46.87	###			###	###	0.0
2016-Feb-03 Wed	47.5	47.5	46.58	###			22.3	22.3	0.0
2016-Feb-02 Tue	###	###	###	###			33.9	33.9	0.0
2016-Feb-01 Mon	###	48.54	###	###	6,845	166,128	35.7	35.7	0.0
2016-Jan-29 Fri	47.71	47.75	47.27	47.51			###	###	###
2016-Jan-28 Thu	47	###	###	###	11,476	0	79.6	79.6	0.0
2016-Jan-27 Wed	###	###	###	###	3,073	0	24.3	24.3	0.0
2016-Jan-25 Mon	47.5	47.81	###	47.81	5,826	139,270	###	###	###
2016-Jan-22 Fri	46.78	47	###	46.86	9,350	219,725	67.4	67.4	3.3
2016-Jan-21 Thu	###	###	46.45	46.47	12,877	###	###	###	###
2016-Jan-20 Wed	###	###	46.24	46.25			###	###	###
2016-Jan-19 Tue	46.55	46.86	###	46.86			67.2	67.2	3.3
2016-Jan-18 Mon	46.43	46.58	46	46.46	82,276	3,808,556	69.5	69.5	3.3
2016-Jan-15 Fri	47.47	47.82	46.77	46.77	10,455	###	###	###	###
2016-Jan-14 Thu	###	###	###	###			33.4	33.4	0.0
2016-Jan-13 Wed	###	47.74	###	47.74	13,456	###	###	###	3.4
2016-Jan-12 Tue	47.2	###	###	###			35.0	35.0	0.0
2016-Jan-11 Mon	###	###	46.7	47.24			35.8	35.8	3.4
2016-Jan-08 Fri	###	###	###	###	22,526	0	71.8	71.8	0.0
2016-Jan-07 Thu	48.7	###	47.8	47.8	8,749	###	###	###	3.4
2016-Jan-06 Wed	###	###	48.81	###	7,984	194,849	32.5	32.5	0.0
2016-Jan-05 Tue	49.87	###	###	###	9,423	0	33.3	33.3	0.0
2016-Jan-04 Mon	50.85	###	50.44	50.44			###	###	3.6
2015-Dec-31 Thu	###	51	50.85	50.85			###	###	3.6
2015-Dec-30 Wed	50.22	51	50.22	###	78,577	3,976,781	82.3	82.3	0.0
2015-Dec-29 Tue	50.47	50.47	###	###			###	###	0.0
2015-Dec-24 Thu	51	51.23	###	###			###	###	0.0
2015-Dec-23 Wed	###	50.76	50.53	50.53	13,759	696,824	28.3	28.3	###
2015-Dec-22 Tue	###	###	###	50.29	34,875	0	36.7	36.7	3.6
2015-Dec-21 Mon	###	50.25	49.88	###			###	###	0.0
2015-Dec-18 Fri	###	###	###	###	28,176	0	70.7	70.7	0.0
2015-Dec-17 Thu	50.21	###	50	###			###	###	0.0
2015-Dec-16 Wed	48.75	###	###	49.21			72.3	72.3	###
2015-Dec-15 Tue	48.42	48.75	48.25	48.25			###	###	###
2015-Dec-14 Mon	48.82	###	###	48.42	93,380	0	###	###	3.5
2015-Dec-11 Fri	49.21	###	49.21	49.42			###	###	3.5
2015-Dec-10 Thu	###	###	###	49.45	31,080	0	###	###	3.5
2015-Dec-09 Wed	49.85	50.21	49.85	###	55,728	2,788,071	###	###	0.0
2015-Dec-08 Tue	50.54	###	###	50.26			33.7	33.7	3.6
2015-Dec-07 Mon	51.71	51.71	50.71	50.72			###	###	3.6
2015-Dec-04 Fri	50.85	50.85	50.44	###	70,647	###	27.5	27.5	0.0
2015-Dec-03 Thu	###	51.55	###	51.46			74.3	74.3	3.7
2015-Dec-02 Wed	###	51.79	51.54	51.79	12,473	###	###	###	###
2015-Dec-01 Tue	51.22	51.84	50.85	###	17,942	###	###	###	0.0
2015-Nov-30 Mon	###	51.25	50.83	50.89	8,271	422,151	36.0	36.0	###
2015-Nov-27 Fri	###	###	###	###	15,642	0	###	###	0.0
2015-Nov-26 Thu	50.8	51.53	50.8	51.2	8,673	443,754	81.3	81.3	3.7
2015-Nov-25 Wed	###	###	###	###	3,971	0	###	###	0.0
2015-Nov-24 Tue	51.45	51.71	51.4	51.4			38.3	38.3	###
2015-Nov-23 Mon	51.24	51.89	51.24	51.73	71,280	3,675,553	###	###	###
2015-Nov-20 Fri	51.5	51.77	###	51.51	30,141	###	68.2	68.2	###
2015-Nov-19 Thu	50.56	###	50.56	###			79.2	79.2	0.0
2015-Nov-18 Wed	49.84	###	49.84	###			79.0	79.0	0.0
2015-Nov-17 Tue	###	49.84	###	49.84	10,152	252,987	73.4	73.4	3.6
2015-Nov-16 Mon	###	49.4	###	49.29			72.3	72.3	###
2015-Nov-13 Fri	###	49.72	49.27	###			###	###	0.0
2015-Nov-12 Thu	###	50.56	49.88	###			71.6	71.6	0.0
2015-Nov-11 Wed	50	###	50	50.29	65,976	###	###	###	3.6
2015-Nov-10 Tue	50.25	50.25	49.42	49.82			29.1	29.1	3.6
2015-Nov-09 Mon	###	###	50	50.21			###	###	###
2015-Nov-06 Fri	###	###	50.51	51	134,870	3,406,141	67.6	67.6	3.6
2015-Nov-05 Thu	50.72	50.79	50.52	###			38.3	38.3	0.0
2015-Nov-04 Wed	51.5	51.84	###	###	11,884	###	27.3	27.3	0.0
2015-Nov-03 Tue	###	###	50.76	###	10,984	278,773	###	###	0.0
2015-Nov-02 Mon	###	###	###	50.43			###	###	3.6
2015-Oct-30 Fri	###	###	###	51.22			27.9	27.9	3.7
2015-Oct-29 Thu	52.5	52.5	51.43	###	6,628	344,424	###	###	0.0
2015-Oct-28 Wed	52.22	52.45	###	52.29	10,544	###	###	###	###
2015-Oct-27 Tue	52.4	52.7	52.4	52.47			###	###	3.7
2015-Oct-26 Mon	52.7	###	52.44	52.44	17,781	###	35.4	35.4	3.7
2015-Oct-23 Fri	###	52.73	###	52.57	9,743	256,874	69.1	69.1	3.8
2015-Oct-22 Thu	51.28	###	51.2	###			###	###	0.0
2015-Oct-21 Wed	###	51.52	###	51.48	6,589	###	74.3	74.3	3.7
2015-Oct-20 Tue	###	###	51.27	###	15,254	###	###	###	0.0
2015-Oct-19 Mon	51.87	51.87	51.53	###			35.7	35.7	0.0
2015-Oct-16 Fri	51.88	51.89	51.56	51.82			32.4	32.4	###
2015-Oct-15 Thu	###	###	###	###			71.4	71.4	0.0
2015-Oct-14 Wed	###	###	50.8	###			###	###	0.0
2015-Oct-13 Tue	###	###	50.86	###	21,347	542,854	###	###	0.0
2015-Oct-12 Mon	52.2	52.2	###	###	5,582	###	###	###	0.0
2015-Oct-09 Fri	52	52	51.52	51.79	8,972	###	24.9	24.9	###
2015-Oct-08 Thu	51.87	51.87	###	51.24	69,983	###	21.7	21.7	###
2015-Oct-07 Wed	###	###	50.55	###	12,870	325,289	###	###	0.0
2015-Oct-06 Tue	51.49	51.49	50.73	50.75			###	###	3.6
2015-Oct-05 Mon	50.45	50.5	50.28	50.41			22.4	22.4	###
2015-Oct-02 Fri	50	###	49.55	49.55	7,255	179,742	###	###	###
2015-Oct-01 Thu	###	###	###	###	16,043	0	###	###	0.0
2015-Sep-30 Wed	###	49.4	###	49.4	12,154	###	74.6	74.6	3.5
2015-Sep-29 Tue	###	###	###	###			###	###	0.0
2015-Sep-28 Mon	49.59	###	49.56	###	5,855	145,086	70.0	70.0	0.0
2015-Sep-25 Fri	###	###	49.5	49.5	12,388	###	###	###	3.5
2015-Sep-24 Thu	49.72	49.8	49.54	49.8	11,142	553,423	62.8	62.8	3.6
2015-Sep-23 Wed	49.82	49.82	###	###			22.9	22.9	0.0
2015-Sep-22 Tue	###	50.47	###	###	8,154	###	31.7	31.7	0.0
2015-Sep-21 Mon	50.28	50.28	49.53	49.84	17,887	892,650	28.0	28.0	3.6
2015-Sep-18 Fri	50.86	###	50.2	###	10,524	264,152	###	###	0.0
2015-Sep-17 Thu	###	###	50.71	50.79			###	###	3.6
2015-Sep-16 Wed	###	50.24	###	50.22			68.7	68.7	3.6
2015-Sep-15 Tue	50.24	50.24	49.42	###			28.3	28.3	0.0
2015-Sep-14 Mon	###	50.84	50	###	17,950	###	###	###	0.0
2015-Sep-11 Fri	###	50.4	49.73	###			23.4	23.4	0.0
2015-Sep-10 Thu	50.76	50.76	50.24	50.41	6,472	###	###	###	###
2015-Sep-09 Wed	50.78	51.44	50.78	###	7,775	397,380	###	###	0.0
2015-Sep-08 Tue	49.54	###	49.54	###	10,656	263,949	###	###	0.0
2015-Sep-07 Mon	49.5	49.5	48.85	49.27	66,146	3,252,729	###	###	###
2015-Sep-04 Fri	49.56	###	###	49.46			32.5	32.5	3.5
2015-Sep-03 Thu	50.58	###	49.44	49.44			24.7	24.7	###
2015-Sep-02 Wed	###	###	###	49.83	19,055	0	67.8	67.8	###
2015-Sep-01 Tue	50.84	###	###	###			27.2	27.2	0.0
2015-Aug-31 Mon	51.53	51.53	###	###			###	###	0.0
2015-Aug-28 Fri	52.2	52.2	51.22	51.54			23.7	23.7	###
2015-Aug-27 Thu	51.26	51.73	51.26	51.41			###	###	3.7
2015-Aug-26 Wed	49.52	50.71	49.51	50.71			76.1	76.1	3.6
2015-Aug-25 Tue	47.49	###	47.49	50.2			###	###	3.6
2015-Aug-24 Mon	###	###	48.85	###			###	###	0.0
2015-Aug-21 Fri	###	###	50.49	50.73	26,851	677,853	###	###	###
2015-Aug-20 Thu	###	###	###	###			28.1	28.1	0.0
2015-Aug-19 Wed	###	52.54	###	52.54			###	###	3.8
2015-Aug-18 Tue	###	###	###	###	19,228	0	###	###	0.0
2015-Aug-17 Mon	52.2	52.57	52.2	52.4			###	###	3.7
2015-Aug-14 Fri	52.76	52.84	###	###	6,924	###	22.4	22.4	0.0
2015-Aug-13 Thu	###	###	###	52.8	10,358	0	73.8	73.8	###
2015-Aug-12 Wed	51.81	53.46	51.81	52.59	18,028	###	88.2	88.2	###
2015-Aug-11 Tue	###	###	###	###	9,956	0	###	###	0.0
2015-Aug-10 Mon	53.44	###	###	53.57	12,926	0	###	###	###
2015-Aug-07 Fri	###	###	###	###	7,155	0	###	###	0.0
2015-Aug-06 Thu	55.27	55.27	54.42	54.47			###	###	###
2015-Aug-05 Wed	55.85	55.85	###	55.27			###	###	3.9
2015-Aug-04 Tue	55.7	55.88	###	###			31.9	31.9	0.0
2015-Aug-03 Mon	55.55	55.59	###	###	8,256	229,475	###	###	0.0
2015-Jul-31 Fri	55.87	55.87	55.48	55.53	13,243	###	###	###	###
2015-Jul-30 Thu	55	55.42	55	55.42			76.8	76.8	4.0
2015-Jul-29 Wed	54.83	###	54.83	###	9,070	248,654	73.2	73.2	0.0
2015-Jul-28 Tue	54.26	###	###	54.49			75.2	75.2	3.9
2015-Jul-27 Mon	54.26	54.46	###	54.45	2,622	###	###	###	###
2015-Jul-24 Fri	54.43	###	###	54.27			30.9	30.9	###
2015-Jul-23 Thu	###	###	54.49	###			26.9	26.9	0.0
2015-Jul-22 Wed	55.52	55.52	54.81	54.81	5,922	326,687	###	###	###
2015-Jul-21 Tue	55.77	55.84	###	55.84			69.1	69.1	4.0
2015-Jul-20 Mon	###	###	55.29	55.51	9,320	257,651	32.3	32.3	###
2015-Jul-17 Fri	55.89	55.89	###	55.4			20.9	20.9	4.0
2015-Jul-16 Thu	###	###	55.26	55.45			###	###	###
2015-Jul-15 Wed	54.75	###	54.74	###			71.5	71.5	0.0
2015-Jul-14 Tue	54.42	###	###	54.53	22,285	0	###	###	###
2015-Jul-13 Mon	53.58	###	###	###			75.0	75.0	0.0
2015-Jul-10 Fri	###	54	###	###	8,370	###	30.1	30.1	0.0
2015-Jul-09 Thu	###	53.58	52.74	53.52	26,227	1,394,227	72.8	72.8	3.8
2015-Jul-08 Wed	53.86	54.28	53.5	53.57			40.6	40.6	###
2015-Jul-07 Tue	54.2	###	54.2	54.53			###	###	###
2015-Jul-06 Mon	###	53.48	###	53.44			75.1	75.1	3.8
2015-Jul-03 Fri	54.49	54.59	###	###	8,322	227,148	###	###	0.0
2015-Jul-02 Thu	###	54.76	53.82	54.73	23,440	1,272,557	71.5	71.5	###
2015-Jul-01 Wed	53.4	53.81	###	53.79			###	###	3.8
2015-Jun-30 Tue	###	53.4	52.44	53.4			67.0	67.0	3.8
2015-Jun-29 Mon	53.71	53.71	###	###			35.0	35.0	0.0
2015-Jun-26 Fri	###	###	###	###			27.4	27.4	0.0
2015-Jun-25 Thu	56	56	55.79	55.79			###	###	4.0
2015-Jun-24 Wed	56.26	###	###	56.25			33.0	33.0	4.0
2015-Jun-23 Tue	56	###	###	###	9,470	0	72.5	72.5	0.0
2015-Jun-22 Mon	55.41	55.41	###	###	8,143	###	###	###	0.0
2015-Jun-19 Fri	54.71	55.29	54.71	###			###	###	0.0
2015-Jun-18 Thu	55	55	###	54.49			###	###	3.9
2015-Jun-17 Wed	###	55.22	###	###			75.9	75.9	0.0
2015-Jun-16 Tue	###	###	###	###	11,450	0	79.6	79.6	0.0
2015-Jun-15 Mon	###	54.43	54	###			80.4	80.4	0.0
2015-Jun-12 Fri	54.8	54.8	###	54.46			22.9	22.9	3.9
2015-Jun-11 Thu	54.2	###	###	54.57			###	###	3.9
2015-Jun-10 Wed	###	###	53.59	53.81	12,851	344,342	###	###	###
2015-Jun-09 Tue	54.56	54.56	53.82	53.88			###	###	3.8
2015-Jun-05 Fri	54.2	54.26	53.75	53.87	37,941	###	24.9	24.9	3.8
2015-Jun-04 Thu	55	55	54.2	54.2	31,377	1,713,184	29.6	29.6	###
2015-Jun-03 Wed	###	###	54.84	54.88			23.3	23.3	###
2015-Jun-02 Tue	56.55	56.55	55.5	55.58	26,286	1,472,673	###	###	###
2015-Jun-01 Mon	###	###	55.85	###	13,125	###	24.6	24.6	0.0
2015-May-29 Fri	56.77	57	56.76	57			###	###	###
2015-May-28 Thu	###	###	###	###	15,078	0	###	###	0.0
2015-May-27 Wed	56.25	56.55	56.22	###	9,787	###	###	###	0.0
2015-May-26 Tue	56.4	56.71	56.4	56.71	26,450	1,495,879	72.9	72.9	###
2015-May-25 Mon	55.57	56.29	55.57	###	6,651	###	77.1	77.1	0.0
2015-May-22 Fri	56	56	55.52	55.57			23.6	23.6	###
2015-May-21 Thu	###	###	###	###	3,389	0	82.9	82.9	0.0
2015-May-20 Wed	###	###	54.8	###	11,179	###	###	###	0.0
2015-May-19 Tue	56	56	###	###			23.2	23.2	0.0
2015-May-18 Mon	56.5	56.82	###	###			24.0	24.0	0.0
2015-May-15 Fri	56.52	56.52	###	56.21	9,925	280,480	###	###	###
2015-May-14 Thu	###	56	###	55.72	19,457	###	23.6	23.6	###
2015-May-13 Wed	###	###	55.56	###	7,682	###	68.2	68.2	0.0
2015-May-12 Tue	###	###	###	55.47			81.7	81.7	4.0
2015-May-11 Mon	56	###	54.53	54.53	17,749	483,926	12.4	12.4	###
2015-May-08 Fri	55.78	55.79	55.27	###	11,787	###	###	###	0.0
2015-May-07 Thu	###	55.42	54.58	###	11,321	622,655	###	###	0.0
2015-May-06 Wed	###	###	###	###			30.5	30.5	0.0
2015-May-05 Tue	57.8	57.8	56.85	###	8,123	465,650	22.5	22.5	0.0
2015-May-04 Mon	###	57.26	56.79	###	10,122	###	24.9	24.9	0.0
2015-May-01 Fri	###	###	###	###			25.8	25.8	0.0
2015-Apr-30 Thu	57	###	56.4	56.76	20,771	585,742	###	###	4.1
2015-Apr-29 Wed	58.47	58.47	57.46	57.46			21.9	21.9	4.1
2015-Apr-28 Tue	###	58.7	58.5	58.53			###	###	###
2015-Apr-27 Mon	58.5	58.8	58.5	###			###	###	0.0
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	###	57.29			###	###	4.1
2015-Apr-22 Wed	###	57.52	###	###	5,220	150,127	###	###	0.0
2015-Apr-21 Tue	57.83	57.88	57.59	###	12,554	###	31.8	31.8	0.0
2015-Apr-20 Mon	57.58	57.58	###	###			###	###	0.0
2015-Apr-17 Fri	58.27	58.28	57.7	57.7			29.1	29.1	###
2015-Apr-16 Thu	58.41	###	58.29	###			###	###	0.0
2015-Apr-15 Wed	58.46	58.48	###	58			28.9	28.9	4.1
2015-Apr-14 Tue	58.45	58.49	###	58.46			###	###	4.2
2015-Apr-13 Mon	59	59	58.53	58.53	7,224	###	###	###	###
2015-Apr-10 Fri	58.27	###	###	58.58			###	###	4.2
2015-Apr-09 Thu	58.53	58.53	###	###	4,652	136,140	###	###	0.0
2015-Apr-08 Wed	58.53	###	58.43	58.44	5,674	###	27.0	27.0	4.2
2015-Apr-07 Tue	58.77	58.81	###	###			27.1	27.1	0.0
2015-Apr-02 Thu	57.85	###	57.85	###			69.5	69.5	0.0
2015-Apr-01 Wed	57.84	###	57.52	###	5,646	162,378	31.8	31.8	0.0
2015-Mar-31 Tue	58.42	58.42	###	###	15,321	447,526	23.3	23.3	0.0
2015-Mar-30 Mon	###	57.74	###	57.49			###	###	###
2015-Mar-27 Fri	###	58.42	###	###			###	###	0.0
2015-Mar-26 Thu	###	###	###	###	19,088	0	32.3	32.3	0.0
2015-Mar-25 Wed	58.5	###	58.5	58.7			###	###	4.2
2015-Mar-24 Tue	###	58.85	###	58.75			###	###	###
2015-Mar-23 Mon	59	###	###	58.71	10,882	0	###	###	###
2015-Mar-20 Fri	###	58.82	58.55	58.81	2,852	###	###	###	###
2015-Mar-19 Thu	58.83	58.83	58	58.57			25.7	25.7	###
2015-Mar-18 Wed	57.56	57.56	###	###	7,548	###	31.6	31.6	0.0
2015-Mar-17 Tue	57.21	###	57.21	57.45			###	###	###
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	56.85	###	7,227	205,427	19.5	19.5	0.0
2015-Mar-12 Thu	57	57.47	57	57.42	19,488	###	71.6	71.6	###
2015-Mar-11 Wed	56.76	###	###	56.88	35,548	0	###	###	4.1
2015-Mar-10 Tue	57.46	57.46	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###	13,446	0	###	###	0.0
2015-Mar-06 Fri	57.59	57.86	57.59	57.83			###	###	###
2015-Mar-05 Thu	###	###	57.5	57.76			30.5	30.5	4.1
2015-Mar-04 Wed	58.5	58.5	57.84	57.86			27.4	27.4	4.1
2015-Mar-03 Tue	58.45	###	###	###	9,528	0	38.7	38.7	0.0
2015-Mar-02 Mon	###	58.58	###	58.44			###	###	4.2
2015-Feb-27 Fri	58	58.5	57.5	###	4,784	277,472	###	###	0.0
2015-Feb-26 Thu	58	###	57.77	###			32.5	32.5	0.0
2015-Feb-25 Wed	###	58.29	###	###			69.0	69.0	0.0
2015-Feb-24 Tue	57.89	###	57.5	57.89	28,485	818,943	72.1	72.1	###
2015-Feb-23 Mon	###	57.71	57.25	###	9,458	543,645	76.4	76.4	0.0
2015-Feb-20 Fri	57.5	###	###	###	11,257	0	###	###	0.0
2015-Feb-19 Thu	57.75	58.26	57.5	###	7,754	###	32.9	32.9	0.0
2015-Feb-18 Wed	57.5	57.7	57.28	57.7	7,451	428,357	###	###	###
2015-Feb-17 Tue	###	###	###	###	8,482	0	###	###	0.0
2015-Feb-16 Mon	###	###	56.78	57.24			70.0	70.0	4.1
2015-Feb-13 Fri	###	57.29	###	###	13,844	###	###	###	0.0
2015-Feb-12 Thu	###	###	55.75	55.77			32.1	32.1	###
2015-Feb-11 Wed	###	56.46	###	###	12,223	345,055	30.9	30.9	0.0
2015-Feb-10 Tue	56.49	###	56.23	###	16,651	468,142	###	###	0.0
2015-Feb-09 Mon	56.55	56.55	56.2	56.43	11,455	645,775	###	###	###
2015-Feb-06 Fri	###	56.85	56.57	###			70.7	70.7	0.0
2015-Feb-05 Thu	56.2	###	###	###	6,549	0	73.5	73.5	0.0
2015-Feb-04 Wed	56.23	56.41	55.89	###			31.5	31.5	0.0
2015-Feb-03 Tue	54.84	###	54.77	###	19,528	534,774	78.5	78.5	0.0
2015-Feb-02 Mon	54.48	54.85	54.48	54.8			74.4	74.4	3.9
2015-Jan-30 Fri	54.53	###	54.4	###	9,585	###	###	###	0.0
2015-Jan-29 Thu	###	###	53.83	###			69.5	69.5	0.0
2015-Jan-28 Wed	53.51	54	53.51	###			76.8	76.8	0.0
2015-Jan-27 Tue	53.48	53.87	53.45	53.87			76.5	76.5	3.8
2015-Jan-23 Fri	53.23	53.43	53.23	53.4	9,177	###	###	###	3.8
2015-Jan-22 Thu	52.7	52.81	###	###	11,779	311,024	###	###	0.0
2015-Jan-21 Wed	52	###	52	###			###	###	0.0
2015-Jan-20 Tue	51.5	51.59	###	51.59	5,520	142,388	###	###	3.7
2015-Jan-19 Mon	52.28	52.28	51.52	51.58			###	###	3.7
2015-Jan-16 Fri	###	###	51.22	###			###	###	0.0
2015-Jan-15 Thu	51.72	51.78	51.5	51.72			73.2	73.2	3.7
2015-Jan-14 Wed	###	52.47	###	###	10,386	272,476	###	###	0.0
2015-Jan-13 Tue	52.42	52.5	###	52.41	11,382	298,777	31.3	31.3	###
2015-Jan-12 Mon	52.71	52.85	###	###	6,124	161,826	###	###	0.0
2015-Jan-09 Fri	52.78	###	###	###			69.7	69.7	0.0
2015-Jan-08 Thu	###	###	###	###			73.2	73.2	0.0
2015-Jan-07 Wed	51.74	###	###	###	15,657	0	75.0	75.0	0.0
2015-Jan-06 Tue	###	###	51.8	###			###	###	0.0
2015-Jan-05 Mon	52.71	###	###	52.71			###	###	###
2015-Jan-02 Fri	###	52.75	###	52.72			67.4	67.4	3.8
2014-Dec-31 Wed	###	52.81	52.46	52.47			###	###	3.7
2014-Dec-30 Tue	53.23	53.23	52.78	52.84			29.8	29.8	3.8
2014-Dec-29 Mon	52.52	###	52.52	###			71.9	71.9	0.0
2014-Dec-24 Wed	54	54	53.5	###	3,726	200,272	###	###	0.0
2014-Dec-23 Tue	###	###	###	###			32.0	32.0	0.0
2014-Dec-22 Mon	53.5	###	53.5	###			###	###	0.0
2014-Dec-19 Fri	52.73	###	52.54	###			###	###	0.0
2014-Dec-18 Thu	51.52	52.29	51.52	###			###	###	0.0
2014-Dec-17 Wed	51.55	###	51.54	51.54			27.6	27.6	###
2014-Dec-16 Tue	51.57	51.57	51.2	###			26.9	26.9	0.0
2014-Dec-15 Mon	51.47	51.86	###	51.75	21,428	555,628	78.3	78.3	###
2014-Dec-12 Fri	###	###	51.87	###	18,884	489,756	###	###	0.0
2014-Dec-11 Thu	51.89	52.22	51.75	###			72.7	72.7	0.0
2014-Dec-10 Wed	52.88	52.88	###	52.45	26,278	###	###	###	###
2014-Dec-09 Tue	###	###	###	52.72			38.7	38.7	3.8
2014-Dec-08 Mon	53.4	53.72	53.4	###	9,077	###	73.9	73.9	0.0
2014-Dec-05 Fri	53.53	###	###	###	7,481	0	25.5	25.5	0.0
2014-Dec-04 Thu	###	53.43	###	53.43	7,340	196,088	75.6	75.6	###
2014-Dec-03 Wed	52.72	###	###	###	10,925	0	67.5	67.5	0.0
2014-Dec-02 Tue	52.44	52.71	52	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	53.8	53.8	52.89	###			###	###	0.0
2014-Nov-27 Thu	53.74	53.83	53.74	53.75	12,389	666,342	74.4	74.4	###
2014-Nov-26 Wed	###	###	53.49	53.71	6,729	###	###	###	###
2014-Nov-25 Tue	###	###	52.7	###			###	###	0.0
2014-Nov-24 Mon	53.51	53.54	53.23	###	7,427	###	29.0	29.0	0.0
2014-Nov-21 Fri	###	###	52.7	52.77	13,378	###	###	###	###
2014-Nov-20 Thu	###	###	###	###	12,050	0	32.9	32.9	0.0
2014-Nov-19 Wed	###	###	53.43	53.44	23,752	###	34.0	34.0	3.8
2014-Nov-18 Tue	###	###	###	###	10,442	0	###	###	0.0
2014-Nov-17 Mon	###	###	53.78	53.78	13,929	374,550	###	###	###
2014-Nov-14 Fri	54.27	###	###	###			71.2	71.2	0.0
2014-Nov-13 Thu	###	###	###	54.29			28.6	28.6	3.9
2014-Nov-12 Wed	54.85	54.85	54.42	54.43	5,770	315,243	32.8	32.8	3.9
2014-Nov-11 Tue	54.71	###	54.71	###	3,943	###	###	###	0.0
2014-Nov-10 Mon	55.2	55.2	###	###			29.3	29.3	0.0
2014-Nov-07 Fri	54.57	###	54.48	###			78.3	78.3	0.0
2014-Nov-06 Thu	###	###	54.48	54.48			28.8	28.8	###
2014-Nov-05 Wed	54.72	54.72	###	54.7			36.1	36.1	3.9
2014-Nov-04 Tue	54.47	54.73	54.47	###	17,076	932,349	###	###	0.0
2014-Nov-03 Mon	54.7	54.83	54.54	54.55	76,272	###	###	###	###
2014-Oct-31 Fri	54.75	54.75	54.48	###	5,678	###	###	###	0.0
2014-Oct-30 Thu	###	###	###	54.27	4,486	0	34.0	34.0	###
2014-Oct-29 Wed	###	54.51	###	###	6,071	###	###	###	0.0
2014-Oct-28 Tue	53.82	###	53.82	###			78.5	78.5	0.0
2014-Oct-27 Mon	###	###	###	###	11,874	0	76.0	76.0	0.0
2014-Oct-24 Fri	###	###	53.5	###	4,857	129,924	###	###	0.0
2014-Oct-23 Thu	###	53.4	53.2	53.23	27,472	1,464,257	###	###	3.8
2014-Oct-22 Wed	###	###	###	###	6,746	0	###	###	0.0
2014-Oct-21 Tue	52.86	###	52.74	52.74			###	###	3.8
2014-Oct-20 Mon	###	###	52.72	52.72			###	###	3.8
2014-Oct-17 Fri	52.5	52.73	###	52.4	6,187	163,120	###	###	3.7
2014-Oct-16 Thu	51.5	###	###	###			81.1	81.1	0.0
2014-Oct-15 Wed	51.48	###	51.48	###	8,289	213,358	81.6	81.6	0.0
2014-Oct-14 Tue	###	51.74	50.81	###			71.0	71.0	0.0
2014-Oct-13 Mon	50.88	###	50.88	###	9,250	235,320	###	###	0.0
2014-Oct-10 Fri	###	51.7	51.41	51.51			35.0	35.0	###
2014-Oct-09 Thu	52.52	52.71	52.47	52.56			66.0	66.0	3.8
2014-Oct-08 Wed	51.59	52	51.59	51.87	9,823	508,782	###	###	###
2014-Oct-07 Tue	###	###	51.58	52.29			###	###	###
2014-Oct-06 Mon	###	###	###	52.41	2,829	0	24.2	24.2	###
2014-Oct-03 Fri	52.47	###	###	###			72.8	72.8	0.0
2014-Oct-02 Thu	52.42	52.58	###	52.43			73.6	73.6	3.7
2014-Oct-01 Wed	###	52.75	51.84	###	7,770	###	###	###	0.0
2014-Sep-30 Tue	52	52.25	52	52.22	8,623	449,473	###	###	3.7
2014-Sep-29 Mon	52.48	52.48	###	###	6,229	163,448	###	###	0.0
2014-Sep-26 Fri	52.81	52.81	52.5	52.5			###	###	3.8
2014-Sep-25 Thu	53.53	53.53	###	53.22			###	###	###
2014-Sep-24 Wed	53.29	53.29	###	###	7,348	195,787	32.5	32.5	0.0
2014-Sep-23 Tue	###	###	52.77	###			###	###	0.0
2014-Sep-22 Mon	53.72	53.72	52.87	###	11,251	599,622	###	###	0.0
2014-Sep-19 Fri	53.75	53.76	53.55	53.72	15,357	823,979	###	###	3.8
2014-Sep-18 Thu	53.55	53.76	###	53.54			###	###	3.8
2014-Sep-17 Wed	53.8	###	###	53.47			34.3	34.3	###
2014-Sep-16 Tue	###	###	53.78	53.87	15,422	###	29.4	29.4	3.8
2014-Sep-15 Mon	54.47	54.51	###	54.25	14,789	403,074	###	###	3.9
2014-Sep-12 Fri	54.78	54.78	54.49	54.54			###	###	3.9
2014-Sep-11 Thu	###	###	54.78	54.78	4,151	###	###	###	3.9
2014-Sep-10 Wed	###	###	###	###			###	###	0.0
2014-Sep-09 Tue	###	55.28	###	55.25	44,641	1,233,877	###	###	###
2014-Sep-08 Mon	55.29	55.41	###	###			34.1	34.1	0.0
2014-Sep-05 Fri	55.53	55.53	###	55.2			###	###	3.9
2014-Sep-04 Thu	###	55.75	###	55.42			31.1	31.1	4.0
2014-Sep-03 Wed	55.72	55.85	55.72	55.72			###	###	###
2014-Sep-02 Tue	55.41	55.57	55.28	55.57	4,954	274,575	67.3	67.3	###
2014-Sep-01 Mon	###	55.59	###	55.41	15,476	430,155	###	###	4.0
2014-Aug-29 Fri	55.23	###	###	55.28			70.4	70.4	3.9
2014-Aug-28 Thu	55.59	55.59	55.22	55.22	9,657	535,046	###	###	3.9
2014-Aug-27 Wed	55.45	55.51	55.4	55.47	4,146	###	###	###	4.0
2014-Aug-26 Tue	55.48	55.48	###	55.25	8,243	###	###	###	###
2014-Aug-25 Mon	###	###	###	###			32.0	32.0	0.0
2014-Aug-22 Fri	55.4	55.42	###	###			###	###	0.0
2014-Aug-21 Thu	55.5	###	55.24	55.28	10,157	###	33.1	33.1	3.9
2014-Aug-20 Wed	55.5	55.5	###	55.23	40,354	1,119,823	###	###	3.9
2014-Aug-19 Tue	54.8	###	54.8	###	7,559	###	72.6	72.6	0.0
2014-Aug-18 Mon	54.73	54.73	54.42	54.56	8,758	###	###	###	3.9
2014-Aug-15 Fri	54.4	54.49	###	54.42	4,380	###	###	###	3.9
2014-Aug-14 Thu	###	###	###	54.27	14,671	0	###	###	###
2014-Aug-13 Wed	54	54	53.75	53.79	5,758	###	###	###	3.8
2014-Aug-12 Tue	53.4	###	53.4	###			72.9	72.9	0.0
2014-Aug-11 Mon	53.4	53.49	###	###			35.9	35.9	0.0
2014-Aug-08 Fri	###	###	53	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	53.8	6,829	0	29.1	29.1	3.8
2014-Aug-06 Wed	53.7	53.83	###	53.74			74.9	74.9	3.8
2014-Aug-05 Tue	54.41	54.41	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###			30.1	30.1	0.0
2014-Aug-01 Fri	54.88	54.88	54.2	54.24			22.4	22.4	3.9
2014-Jul-31 Thu	###	###	###	###	13,550	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###			70.4	70.4	0.0
2014-Jul-29 Tue	54.46	###	54.4	54.59			70.5	70.5	###
2014-Jul-28 Mon	54.43	54.57	###	54.53	4,454	121,527	72.6	72.6	###
2014-Jul-25 Fri	54.74	54.74	54.44	54.53			27.1	27.1	###
2014-Jul-24 Thu	54.51	54.59	54.47	54.56	6,252	340,921	73.8	73.8	3.9
2014-Jul-23 Wed	54.5	###	###	54.41	9,220	0	###	###	###
2014-Jul-22 Tue	54.2	54.2	###	###			###	###	0.0
2014-Jul-21 Mon	54.42	54.42	###	54.21	6,421	###	27.9	27.9	3.9
2014-Jul-18 Fri	53.76	###	###	###	10,256	0	69.2	69.2	0.0
2014-Jul-17 Thu	54.49	55	###	###			###	###	0.0
2014-Jul-16 Wed	###	54.21	53.81	###	5,385	290,843	25.9	25.9	0.0
2014-Jul-15 Tue	###	###	53.78	53.78	6,341	###	###	###	###
2014-Jul-14 Mon	###	###	53.85	###			###	###	0.0
2014-Jul-11 Fri	###	53.83	53.21	53.71	6,251	334,553	###	###	###
2014-Jul-10 Thu	53.81	53.81	###	53.44			###	###	3.8
2014-Jul-09 Wed	53.79	53.79	53.2	###	4,655	###	###	###	0.0
2014-Jul-08 Tue	###	###	53.77	53.85	8,672	233,146	###	###	###
2014-Jul-07 Mon	###	###	###	54			36.4	36.4	3.9
2014-Jul-04 Fri	###	###	###	###	7,323	0	67.8	67.8	0.0
2014-Jul-03 Thu	53.83	53.83	53.52	###	9,446	###	22.6	22.6	0.0
2014-Jul-02 Wed	###	53.22	###	53.22	7,586	###	###	###	###
2014-Jul-01 Tue	###	53	52.47	52.47	14,488	764,024	26.8	26.8	3.7
2014-Jun-30 Mon	53.2	53.2	###	###	19,841	527,770	###	###	0.0
2014-Jun-27 Fri	###	###	###	53.26			###	###	3.8
2014-Jun-26 Thu	53.5	53.5	52.85	53.28	6,381	###	20.1	20.1	3.8
2014-Jun-25 Wed	54.5	54.87	54.47	54.87			74.7	74.7	###
2014-Jun-24 Tue	###	###	###	###			31.8	31.8	0.0
2014-Jun-23 Mon	###	55.28	###	###			###	###	0.0
2014-Jun-20 Fri	55.29	###	54.87	54.87	10,777	###	25.9	25.9	###
2014-Jun-19 Thu	###	###	54.76	55.29	6,554	179,448	26.4	26.4	###
2014-Jun-18 Wed	54.71	54.71	54.49	54.52			29.2	29.2	3.9
2014-Jun-17 Tue	54.8	54.89	###	54.71			###	###	3.9
2014-Jun-16 Mon	54.87	54.87	54.56	54.84	4,986	###	###	###	3.9
2014-Jun-13 Fri	54.49	54.85	54.49	54.85			78.3	78.3	3.9
2014-Jun-12 Thu	###	55.2	55	###			35.3	35.3	0.0
2014-Jun-11 Wed	55.52	55.52	###	55.24			###	###	3.9
2014-Jun-10 Tue	55.5	55.79	###	55.47			35.5	35.5	4.0
2014-Jun-06 Fri	55.2	###	###	###			68.3	68.3	0.0
2014-Jun-05 Thu	55.2	55.2	54.89	55	15,957	878,353	32.7	32.7	3.9
2014-Jun-04 Wed	###	55.4	###	###	7,183	###	35.7	35.7	0.0
2014-Jun-03 Tue	56	56	55.48	55.48	5,127	285,778	30.5	30.5	4.0
2014-Jun-02 Mon	###	55.86	55.49	55.83	22,758	1,267,051	73.6	73.6	4.0
2014-May-30 Fri	55.88	55.88	###	###	3,944	###	31.5	31.5	0.0
2014-May-29 Thu	55.85	###	55.7	55.82	8,544	237,950	###	###	4.0
2014-May-28 Wed	56	###	###	###	12,249	0	###	###	0.0
2014-May-27 Tue	55.78	###	55.78	55.86	7,884	219,884	76.3	76.3	###
2014-May-26 Mon	###	55.84	###	55.82			73.5	73.5	4.0
2014-May-23 Fri	55.75	55.77	###	###			###	###	0.0
2014-May-22 Thu	55.27	###	55.21	55.53			71.9	71.9	###
2014-May-21 Wed	54.8	###	54.48	###			73.1	73.1	0.0
2014-May-20 Tue	###	###	54.54	54.85			25.6	25.6	3.9
2014-May-19 Mon	55.53	55.53	54.88	54.88			29.6	29.6	###
2014-May-16 Fri	55.8	55.8	55.49	55.5			26.3	26.3	4.0
2014-May-15 Thu	55.58	55.72	55.58	55.7			69.8	69.8	4.0
2014-May-14 Wed	55.49	###	55.4	###	7,350	###	71.4	71.4	0.0
2014-May-13 Tue	###	55.49	###	###			###	###	0.0
2014-May-12 Mon	###	55.29	54.8	54.83			###	###	###
2014-May-09 Fri	55	###	54.85	###	12,971	355,729	74.4	74.4	0.0
2014-May-08 Thu	55	55.21	55	###	9,021	###	74.9	74.9	0.0
2014-May-07 Wed	###	###	54.57	54.73			30.4	30.4	###
2014-May-06 Tue	55.23	55.28	###	###			28.6	28.6	0.0
2014-May-05 Mon	###	###	54.78	54.88			29.6	29.6	###
2014-May-02 Fri	54.81	###	54.7	###			74.5	74.5	0.0
2014-May-01 Thu	55.27	55.27	54.8	54.8	9,922	546,057	35.2	35.2	3.9
2014-Apr-30 Wed	55.26	55.83	###	55.27	16,050	###	###	###	3.9
2014-Apr-29 Tue	###	###	###	###	6,225	0	###	###	0.0
2014-Apr-28 Mon	55.59	55.85	55.59	55.79			###	###	4.0
2014-Apr-24 Thu	55.47	###	55.47	55.58			###	###	###
2014-Apr-23 Wed	###	55.53	###	55.49			###	###	###
2014-Apr-22 Tue	54.88	###	54.88	###			###	###	0.0
2014-Apr-17 Thu	54.75	54.88	54.72	54.88			73.7	73.7	###
2014-Apr-16 Wed	###	###	###	54.52			###	###	3.9
2014-Apr-15 Tue	54.5	54.5	###	###	7,720	210,370	###	###	0.0
2014-Apr-14 Mon	###	###	54	54	5,746	155,142	###	###	3.9
2014-Apr-11 Fri	54.4	54.71	54.4	###	21,179	1,155,420	77.9	77.9	0.0
2014-Apr-10 Thu	55.28	###	###	###	3,143	0	###	###	0.0
2014-Apr-09 Wed	54.89	###	54.89	###			68.3	68.3	0.0
2014-Apr-08 Tue	###	###	###	54.55			32.9	32.9	###
2014-Apr-07 Mon	54.5	54.58	###	54.58			###	###	3.9
2014-Apr-04 Fri	###	54.5	###	54.5			77.7	77.7	3.9
2014-Apr-03 Thu	54.46	54.48	###	###	7,475	###	###	###	0.0
2014-Apr-02 Wed	###	###	54.21	54.28	8,941	242,345	32.0	32.0	3.9
2014-Apr-01 Tue	54.4	54.4	53.81	###	14,678	794,153	###	###	0.0
2014-Mar-31 Mon	54.24	54.45	54.22	###			###	###	0.0
2014-Mar-28 Fri	53.5	###	53.5	###	4,378	###	75.9	75.9	0.0
2014-Mar-27 Thu	###	53.82	53.54	53.77	9,454	###	73.7	73.7	###
2014-Mar-26 Wed	53.71	###	53.7	###	18,829	505,558	###	###	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###	8,270	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###			###	###	0.0
2014-Mar-20 Thu	53.52	53.52	###	###	5,246	140,382	###	###	0.0
2014-Mar-19 Wed	53.88	53.88	53.57	###	9,772	###	28.2	28.2	0.0
2014-Mar-18 Tue	53.4	###	53.4	###	5,220	139,374	###	###	0.0
2014-Mar-17 Mon	###	53.43	###	53.29	3,074	82,121	###	###	###
2014-Mar-14 Fri	53.72	53.79	53.4	53.5	10,754	###	###	###	###
2014-Mar-13 Thu	###	54.27	###	###	16,328	###	###	###	0.0
2014-Mar-12 Wed	53.85	###	###	###	7,425	0	74.7	74.7	0.0
2014-Mar-11 Tue	###	###	###	54.25			###	###	3.9
2014-Mar-10 Mon	54.59	54.59	###	###			28.7	28.7	0.0
2014-Mar-07 Fri	54.5	###	54.5	54.59	7,172	###	###	###	###
2014-Mar-06 Thu	###	###	54.4	54.47			28.8	28.8	###
2014-Mar-05 Wed	###	54.59	###	54.55	17,121	###	###	###	###
2014-Mar-04 Tue	###	###	53.87	###	22,240	###	71.5	71.5	0.0
2014-Mar-03 Mon	###	###	53.53	53.8			###	###	3.8
2014-Feb-28 Fri	54.4	54.4	###	###	9,155	###	28.9	28.9	0.0
2014-Feb-27 Thu	###	54.22	###	###	3,474	94,180	###	###	0.0
2014-Feb-26 Wed	54	54.43	54	###	8,189	###	###	###	0.0
2014-Feb-25 Tue	54.5	54.5	54.24	54.26			###	###	3.9
2014-Feb-24 Mon	###	###	54.2	54.2	2,573	69,728	###	###	###
2014-Feb-21 Fri	###	###	###	###			###	###	0.0
2014-Feb-20 Thu	###	###	53.82	53.83			###	###	3.8
2014-Feb-19 Wed	###	###	53.84	53.84			###	###	3.8
2014-Feb-18 Tue	53.7	53.74	###	53.74	5,454	146,548	77.1	77.1	3.8
2014-Feb-17 Mon	###	###	###	53.59	12,376	0	75.6	75.6	3.8
2014-Feb-14 Fri	###	53.27	53	###			###	###	0.0
2014-Feb-13 Thu	52.88	###	52.81	52.83			###	###	###
2014-Feb-12 Wed	52.5	52.77	52.45	52.76			###	###	3.8
2014-Feb-11 Tue	51.59	###	51.59	###	9,940	###	###	###	0.0
2014-Feb-10 Mon	51.77	51.86	###	51.81	10,650	276,154	73.1	73.1	###
2014-Feb-07 Fri	###	###	51.25	###	7,070	###	###	###	0.0
2014-Feb-06 Thu	50.83	###	###	###	12,355	0	###	###	0.0
2014-Feb-05 Wed	###	###	50.4	50.46	15,579	###	###	###	3.6
2014-Feb-04 Tue	50.7	###	50.7	50.72			74.6	74.6	3.6
2014-Feb-03 Mon	###	###	51.51	51.58			32.2	32.2	3.7
2014-Jan-31 Fri	51.7	51.7	51.54	51.59			###	###	3.7
2014-Jan-30 Thu	51.7	51.7	51.43	###			###	###	0.0
2014-Jan-29 Wed	51.82	###	###	###	12,181	0	70.2	70.2	0.0
2014-Jan-28 Tue	51.82	51.87	###	51.59			###	###	3.7
2014-Jan-24 Fri	###	52.51	###	52.27	5,821	###	###	###	###
2014-Jan-23 Thu	52.78	52.82	52.29	###	10,722	###	30.6	30.6	0.0
2014-Jan-22 Wed	###	###	52.59	52.78	3,075	80,857	###	###	3.8
2014-Jan-21 Tue	###	###	52.49	###	4,555	119,545	69.0	69.0	0.0
2014-Jan-20 Mon	###	###	###	###			###	###	0.0
2014-Jan-17 Fri	###	52.74	###	52.74			73.3	73.3	3.8
2014-Jan-16 Thu	###	###	###	###	35,929	0	###	###	0.0
2014-Jan-15 Wed	52.2	52.24	52	###	12,349	643,629	###	###	0.0
2014-Jan-14 Tue	52.5	52.56	51.79	51.88			###	###	3.7
2014-Jan-13 Mon	52.88	52.88	52.57	52.59	9,543	503,154	###	###	###
2014-Jan-10 Fri	52.8	###	52.77	52.88	5,085	###	###	###	3.8
2014-Jan-09 Thu	52.77	52.85	###	52.78			69.8	69.8	3.8
2014-Jan-08 Wed	53.22	53.22	52.8	52.8	22,558	###	###	###	###
2014-Jan-07 Tue	###	53.21	###	###			30.1	30.1	0.0
2014-Jan-06 Mon	53.29	53.29	###	###	17,575	468,285	32.1	32.1	0.0
2014-Jan-03 Fri	###	53.28	###	53.24			###	###	3.8
2014-Jan-02 Thu	###	53.58	53.29	###	2,188	###	###	###	0.0
2013-Dec-31 Tue	53.24	53.4	53.24	###	2,580	###	70.2	70.2	0.0
2013-Dec-30 Mon	53.29	53.56	53.24	53.56	4,841	###	###	###	3.8
2013-Dec-27 Fri	53.41	53.41	###	###	6,771	###	31.2	31.2	0.0
2013-Dec-24 Tue	###	###	52.82	###			67.7	67.7	0.0
2013-Dec-23 Mon	###	###	52.41	###	22,626	###	###	###	0.0
2013-Dec-20 Fri	###	54.25	53.2	53.89			###	###	###
2013-Dec-19 Thu	52.84	###	###	53.2			###	###	3.8
2013-Dec-18 Wed	###	###	52	52.22	10,070	261,820	###	###	3.7
2013-Dec-17 Tue	###	###	51.86	###	20,348	527,623	78.1	78.1	0.0
2013-Dec-16 Mon	###	52	###	###	4,543	###	###	###	0.0
2013-Dec-13 Fri	51.8	###	51.58	###			67.6	67.6	0.0
2013-Dec-12 Thu	52.2	52.23	###	51.77	14,142	###	###	###	3.7
2013-Dec-11 Wed	52.5	52.5	###	52.2			27.2	27.2	3.7
2013-Dec-10 Tue	52.45	###	52.45	52.79			###	###	###
2013-Dec-09 Mon	###	###	52.42	52.57	21,943	575,126	###	###	3.8
2013-Dec-06 Fri	###	###	52.73	53	9,348	###	29.0	29.0	3.8
2013-Dec-05 Thu	53.87	53.87	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	53.46	53.87	17,748	###	71.8	71.8	3.8
2013-Dec-03 Tue	###	###	###	53.73			###	###	3.8
2013-Dec-02 Mon	###	54.46	53.83	###	10,125	###	###	###	0.0
2013-Nov-29 Fri	54.49	54.49	54.22	###			###	###	0.0
2013-Nov-28 Thu	54.56	54.74	54.47	54.48			###	###	###
2013-Nov-27 Wed	54.81	54.81	54.47	54.56			35.1	35.1	3.9
2013-Nov-26 Tue	###	54.82	54.54	54.82	26,586	1,453,722	75.9	75.9	3.9
2013-Nov-25 Mon	###	54.77	###	54.58			78.2	78.2	3.9
2013-Nov-22 Fri	54.5	54.5	###	###	4,720	128,620	###	###	0.0
2013-Nov-21 Thu	54	###	###	54	8,080	0	###	###	3.9
2013-Nov-20 Wed	###	###	###	###	20,257	0	###	###	0.0
2013-Nov-19 Tue	54.45	54.71	54.45	###	10,847	592,029	###	###	0.0
2013-Nov-18 Mon	###	###	54.71	54.88			###	###	###
2013-Nov-15 Fri	54.51	###	54.46	###	12,787	###	71.8	71.8	0.0
2013-Nov-14 Thu	54.55	54.79	54.47	54.56			###	###	3.9
2013-Nov-13 Wed	54.78	55.29	54.28	54.28	11,753	643,888	###	###	3.9
2013-Nov-12 Tue	55.2	55.29	###	###	19,628	###	###	###	0.0
2013-Nov-11 Mon	55.5	55.5	54.8	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	55			###	###	3.9
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	54.8	###			31.4	31.4	0.0
2013-Nov-05 Tue	###	###	###	###	3,176	0	68.8	68.8	0.0
2013-Nov-04 Mon	###	###	###	###			36.9	36.9	0.0
2013-Nov-01 Fri	###	###	54.8	54.83			###	###	###
2013-Oct-31 Thu	###	###	54.83	55	5,085	###	32.7	32.7	3.9
2013-Oct-30 Wed	###	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	54.82	54.85			35.7	35.7	3.9
2013-Oct-28 Mon	###	55.2	###	###	11,121	###	79.5	79.5	0.0
2013-Oct-25 Fri	54.49	###	54.47	54.53			###	###	###
2013-Oct-24 Thu	54.44	54.44	54.2	###	10,083	###	30.7	30.7	0.0
2013-Oct-23 Wed	54.41	54.58	###	###	8,381	###	31.0	31.0	0.0
2013-Oct-22 Tue	54.46	54.46	54.23	###	2,428	131,949	28.4	28.4	0.0
2013-Oct-21 Mon	###	54.28	###	###			73.0	73.0	0.0
2013-Oct-18 Fri	###	###	###	53.8	15,785	0	###	###	3.8
2013-Oct-17 Thu	53.5	53.54	###	53.44			###	###	3.8
2013-Oct-16 Wed	###	###	###	###	7,740	0	73.7	73.7	0.0
2013-Oct-15 Tue	###	53.28	###	53.2			###	###	3.8
2013-Oct-14 Mon	52.85	52.89	52.5	###	5,422	###	32.3	32.3	0.0
2013-Oct-11 Fri	52.5	52.87	52.5	52.85	7,843	###	72.0	72.0	3.8
2013-Oct-10 Thu	###	###	###	###	8,823	0	###	###	0.0
2013-Oct-09 Wed	51.56	###	51.56	###	8,229	212,143	###	###	0.0
2013-Oct-08 Tue	###	52.22	###	###	9,120	238,123	###	###	0.0
2013-Oct-07 Mon	52.59	###	###	###	6,358	0	32.6	32.6	0.0
2013-Oct-04 Fri	###	52.78	52.56	###	7,076	###	###	###	0.0
2013-Oct-03 Thu	52.82	###	###	53	7,625	0	72.4	72.4	3.8
2013-Oct-02 Wed	52.59	52.8	52.59	###	8,648	###	###	###	0.0
2013-Oct-01 Tue	52.81	52.86	52.57	###	7,586	###	33.5	33.5	0.0
2013-Sep-30 Mon	53.45	53.45	52.82	52.82	14,381	###	28.4	28.4	3.8
2013-Sep-27 Fri	53.45	53.72	53.45	###	28,341	1,518,652	###	###	0.0
2013-Sep-26 Thu	###	53.54	###	53.54	3,622	###	74.0	74.0	3.8
2013-Sep-25 Wed	53.21	53.41	53.21	###			###	###	0.0
2013-Sep-24 Tue	###	###	52.8	52.8			###	###	###
2013-Sep-23 Mon	###	###	###	###			74.6	74.6	0.0
2013-Sep-20 Fri	53.48	53.5	53.25	###	5,175	###	31.9	31.9	0.0
2013-Sep-19 Thu	###	53.58	###	53.48			73.6	73.6	3.8
2013-Sep-18 Wed	###	###	52.89	53			38.8	38.8	3.8
2013-Sep-17 Tue	53	###	52.87	###			73.9	73.9	0.0
2013-Sep-16 Mon	53	###	###	53			72.1	72.1	3.8
2013-Sep-13 Fri	53	53	###	52.73			29.9	29.9	###
2013-Sep-12 Thu	53	53	52.8	###	18,789	###	32.6	32.6	0.0
2013-Sep-11 Wed	###	###	###	52.76	10,228	0	###	###	3.8
2013-Sep-10 Tue	52.52	###	52.51	52.56			###	###	3.8
2013-Sep-09 Mon	###	52.25	###	###			70.0	70.0	0.0
2013-Sep-06 Fri	###	###	###	51.75	13,525	0	28.6	28.6	###
2013-Sep-05 Thu	###	###	###	51.82	12,755	0	21.4	21.4	###
2013-Sep-04 Wed	###	###	###	###	3,352	0	###	###	0.0
2013-Sep-03 Tue	53.2	53.2	###	###			17.5	17.5	0.0
2013-Sep-02 Mon	51.52	###	51.52	52.28			77.6	77.6	3.7
2013-Aug-30 Fri	###	51.52	51.26	51.51	3,989	###	###	###	###
2013-Aug-29 Thu	51.51	51.51	###	###			###	###	0.0
2013-Aug-28 Wed	###	51.22	###	51.2	17,878	457,855	###	###	3.7
2013-Aug-27 Tue	51.4	###	51.4	###	14,178	364,374	###	###	0.0
2013-Aug-26 Mon	###	51.77	51.5	51.55	8,927	460,945	35.6	35.6	3.7
2013-Aug-23 Fri	###	51.54	###	51.47	5,247	###	###	###	###
2013-Aug-22 Thu	50.5	50.89	50.46	50.87			74.4	74.4	###
2013-Aug-21 Wed	50.8	###	50.8	###	3,945	###	74.1	74.1	0.0
2013-Aug-20 Tue	51	###	50.75	###	6,345	###	32.8	32.8	0.0
2013-Aug-19 Mon	###	51.4	###	###	9,884	###	###	###	0.0
2013-Aug-16 Fri	###	###	51	###			26.3	26.3	0.0
2013-Aug-15 Thu	51.44	###	51.44	51.47			###	###	###
2013-Aug-14 Wed	52	52	51.45	51.55			###	###	3.7
2013-Aug-13 Tue	###	51.5	###	51.5	5,743	147,882	67.3	67.3	3.7
2013-Aug-12 Mon	50.79	###	###	###			64.5	64.5	0.0
2013-Aug-09 Fri	###	50.56	50.29	50.53	7,525	379,448	73.1	73.1	###
2013-Aug-08 Thu	###	50.78	50.27	50.57	13,071	###	69.7	69.7	3.6
2013-Aug-07 Wed	###	50.75	###	###	12,449	###	36.6	36.6	0.0
2013-Aug-06 Tue	###	###	50.88	###			###	###	0.0
2013-Aug-05 Mon	###	###	###	###	10,048	0	###	###	0.0
2013-Aug-02 Fri	51	###	###	###	20,952	0	###	###	0.0
2013-Aug-01 Thu	###	50.73	50.25	50.42	7,651	###	###	###	###
2013-Jul-31 Wed	###	###	###	###			###	###	0.0
2013-Jul-30 Tue	###	50.52	50.21	50.52	10,489	528,278	###	###	3.6
2013-Jul-29 Mon	50.42	50.5	###	50.44	3,783	95,520	###	###	3.6
2013-Jul-26 Fri	50.5	50.57	50.22	50.42	9,547	481,121	###	###	###
2013-Jul-25 Thu	49.87	###	49.87	###	4,856	121,084	78.0	78.0	0.0
2013-Jul-24 Wed	50	###	49.8	50.2			###	###	3.6
2013-Jul-23 Tue	###	###	49.87	49.87	5,254	###	###	###	3.6
2013-Jul-22 Mon	49.73	###	###	49.71			###	###	###
2013-Jul-19 Fri	50	50	49.48	49.54	4,788	238,155	23.7	23.7	3.5
2013-Jul-18 Thu	49.73	49.88	49.7	49.83	25,175	###	74.7	74.7	###
2013-Jul-17 Wed	###	49.79	###	###	13,720	341,559	###	###	0.0
2013-Jul-16 Tue	###	49.73	49.56	49.72	12,323	611,775	###	###	###
2013-Jul-15 Mon	49.88	49.88	49.44	###	14,754	732,683	28.9	28.9	0.0
2013-Jul-12 Fri	49.49	49.84	49.49	49.58			###	###	###
2013-Jul-11 Thu	###	49.42	49.25	49.42	10,145	###	###	###	3.5
2013-Jul-10 Wed	48.79	49.24	48.74	48.76			###	###	3.5
2013-Jul-09 Tue	48.29	48.79	48.29	48.79			77.7	77.7	3.5
2013-Jul-08 Mon	###	###	47.87	###	4,378	104,787	30.6	30.6	0.0
2013-Jul-05 Fri	48.26	48.28	###	###			###	###	0.0
2013-Jul-04 Thu	47.47	47.83	47.47	47.7	14,581	694,784	68.3	68.3	3.4
2013-Jul-03 Wed	###	47.73	###	47.26	20,552	490,473	###	###	3.4
2013-Jul-02 Tue	###	###	###	###	10,275	0	###	###	0.0
2013-Jul-01 Mon	47.54	47.74	###	###	30,170	720,157	27.5	27.5	0.0
2013-Jun-28 Fri	###	###	###	###	14,622	0	###	###	0.0
2013-Jun-27 Thu	47.58	###	47.56	###	21,959	522,185	###	###	0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	46.57	46.75	###	46.56	25,783	602,677	###	###	3.3
2013-Jun-24 Mon	###	###	46.55	46.57			26.0	26.0	###
2013-Jun-21 Fri	###	###	###	###			###	###	0.0
2013-Jun-20 Thu	###	###	47.88	###			###	###	0.0
2013-Jun-19 Wed	###	52.5	###	###			78.3	78.3	0.0
2013-Jun-18 Tue	48.8	48.88	###	48.46	9,386	###	26.9	26.9	###
2013-Jun-17 Mon	48.29	48.74	###	###	10,527	256,542	###	###	0.0
2013-Jun-14 Fri	47.75	48.47	47.75	48.47			###	###	3.5
2013-Jun-13 Thu	###	47.46	###	47.46			79.1	79.1	###
2013-Jun-12 Wed	47.7	47.7	47.56	###			34.9	34.9	0.0
2013-Jun-11 Tue	48	48	47.74	###			32.8	32.8	0.0
2013-Jun-07 Fri	###	###	47.75	###			32.6	32.6	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	###	###	48.74	48.89			32.2	32.2	3.5
2013-Jun-04 Tue	49.5	###	49.2	49.5	30,253	744,223	67.3	67.3	3.5
2013-Jun-03 Mon	49.7	49.76	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	49.78	15,742	0	28.3	28.3	3.6
2013-May-30 Thu	###	###	###	49.58			27.6	27.6	###
2013-May-29 Wed	50.22	50.24	###	###			###	###	0.0
2013-May-28 Tue	###	50.24	###	###	13,782	###	68.7	68.7	0.0
2013-May-27 Mon	###	###	49.83	###			34.1	34.1	0.0
2013-May-24 Fri	51.25	51.25	###	50.25	28,485	729,928	###	###	###
2013-May-23 Thu	###	###	51	51			###	###	3.6
2013-May-22 Wed	###	###	###	###			35.8	35.8	0.0
2013-May-21 Tue	52.42	52.44	###	###			###	###	0.0
2013-May-20 Mon	###	52.83	52.42	52.42	10,457	###	35.3	35.3	3.7
2013-May-17 Fri	###	52.26	###	52.21	3,578	###	###	###	###
2013-May-16 Thu	###	###	###	###			###	###	0.0
2013-May-15 Wed	52.7	52.77	52	###	6,844	358,522	###	###	0.0
2013-May-14 Tue	52.4	52.5	###	52.5			72.4	72.4	3.8
2013-May-13 Mon	52.2	###	###	###	4,854	0	33.3	33.3	0.0
2013-May-10 Fri	###	52.44	###	###			###	###	0.0
2013-May-09 Thu	51.89	52.2	51.89	###	24,975	1,299,823	###	###	0.0
2013-May-08 Wed	51.5	###	51.41	###			###	###	0.0
2013-May-07 Tue	52	52	###	51.57	8,159	###	24.7	24.7	###
2013-May-06 Mon	###	###	###	51.7			###	###	3.7
2013-May-03 Fri	52	###	51.49	51.54			25.3	25.3	###
2013-May-02 Thu	51.88	51.88	51.44	51.54			34.4	34.4	###
2013-May-01 Wed	51.82	###	51.76	51.89			76.3	76.3	###
2013-Apr-30 Tue	51.84	###	51.7	###	11,476	296,654	72.5	72.5	0.0
2013-Apr-29 Mon	###	###	###	51.24			###	###	###
2013-Apr-26 Fri	51.22	###	###	###	16,244	0	###	###	0.0
2013-Apr-24 Wed	###	###	###	###	10,354	0	80.6	80.6	0.0
2013-Apr-23 Tue	50	###	50	###	36,446	911,150	###	###	0.0
2013-Apr-22 Mon	49	###	49	###	11,989	###	###	###	0.0
2013-Apr-19 Fri	###	###	49.26	###			17.7	17.7	0.0
2013-Apr-18 Thu	###	50	49.55	49.55	5,473	###	###	###	###
2013-Apr-17 Wed	###	###	###	###			72.9	72.9	0.0
2013-Apr-16 Tue	49	49.53	49	49.4			###	###	3.5
2013-Apr-15 Mon	###	###	###	###			###	###	0.0
2013-Apr-12 Fri	###	###	###	###			73.4	73.4	0.0
2013-Apr-11 Thu	49.5	###	49.41	49.75			###	###	###
2013-Apr-10 Wed	###	###	###	49.42			###	###	3.5
2013-Apr-09 Tue	49	49.52	49	49.5			73.6	73.6	3.5
2013-Apr-08 Mon	###	###	48.71	###	14,744	###	###	###	0.0
2013-Apr-05 Fri	###	###	###	48.78	8,529	0	23.6	23.6	3.5
2013-Apr-04 Thu	49.2	49.23	###	###	16,923	416,559	###	###	0.0
2013-Apr-03 Wed	49.79	49.86	###	###	12,741	###	32.3	32.3	0.0
2013-Apr-02 Tue	49.52	49.72	49.49	49.59	4,550	###	76.4	76.4	3.5
2013-Mar-28 Thu	###	###	49.44	49.51			###	###	###
2013-Mar-27 Wed	49.24	###	49.24	###	6,780	166,923	77.6	77.6	0.0
2013-Mar-26 Tue	49.7	49.7	49.23	49.24	10,976	542,927	###	###	3.5
2013-Mar-25 Mon	###	###	49.59	49.7	12,989	###	72.2	72.2	3.6
2013-Mar-22 Fri	49.48	49.56	###	49.51	13,777	###	###	###	###
2013-Mar-21 Thu	###	###	###	49.48	15,041	0	###	###	3.5
2013-Mar-20 Wed	49.5	###	###	49.43	9,888	0	###	###	###
2013-Mar-19 Tue	###	###	###	###	12,557	0	###	###	0.0
2013-Mar-18 Mon	50.48	50.48	###	###			30.2	30.2	0.0
2013-Mar-15 Fri	###	###	###	###	2,352	0	72.6	72.6	0.0
2013-Mar-14 Thu	50.76	50.76	###	###			34.0	34.0	0.0
2013-Mar-13 Wed	###	###	50.56	###			###	###	0.0
2013-Mar-12 Tue	###	51.23	51	###			40.8	40.8	0.0
2013-Mar-11 Mon	###	###	50.87	###	11,945	303,821	68.0	68.0	0.0
2013-Mar-08 Fri	51	###	50.77	###			###	###	0.0
2013-Mar-07 Thu	###	###	50.59	50.77			30.1	30.1	###
2013-Mar-06 Wed	###	###	###	50.88			72.1	72.1	3.6
2013-Mar-05 Tue	###	###	###	50.52	7,275	0	###	###	3.6
2013-Mar-04 Mon	50.45	50.45	49.77	49.77			31.6	31.6	3.6
2013-Mar-01 Fri	###	50.46	###	###	13,153	331,850	###	###	0.0
2013-Feb-28 Thu	###	50.41	50.23	50.41	3,259	###	###	###	###
2013-Feb-27 Wed	49.8	###	49.75	49.84	6,281	###	70.7	70.7	3.6
2013-Feb-26 Tue	49.71	49.8	49.28	###			###	###	0.0
2013-Feb-25 Mon	49.89	###	49.76	###			###	###	0.0
2013-Feb-22 Fri	49.2	###	49.2	###			67.9	67.9	0.0
2013-Feb-21 Thu	###	###	###	###	14,443	0	###	###	0.0
2013-Feb-20 Wed	###	50.5	###	50.45			###	###	###
2013-Feb-19 Tue	49.8	###	49.8	###	7,484	186,351	76.0	76.0	0.0
2013-Feb-18 Mon	###	###	49.76	###	9,647	###	34.7	34.7	0.0
2013-Feb-15 Fri	49.25	49.53	49.25	49.45	23,754	###	73.3	73.3	3.5
2013-Feb-14 Thu	###	49.5	###	49.5			###	###	3.5
2013-Feb-13 Wed	###	49.2	###	###	16,975	417,585	###	###	0.0
2013-Feb-12 Tue	48.8	48.84	###	###			###	###	0.0
2013-Feb-11 Mon	48.7	48.85	###	48.71			72.3	72.3	###
2013-Feb-08 Fri	48.25	48.76	48.25	48.75			75.9	75.9	3.5
2013-Feb-07 Thu	48.29	48.45	48.2	48.42	7,974	385,343	###	###	3.5
2013-Feb-06 Wed	###	###	###	48.29	6,943	0	###	###	###
2013-Feb-05 Tue	###	###	###	###	11,883	0	###	###	0.0
2013-Feb-04 Mon	48.21	48.43	###	###			###	###	0.0
2013-Feb-01 Fri	###	48.2	###	48.2	16,246	391,528	###	###	3.4
2013-Jan-31 Thu	48	48	###	47.75			28.6	28.6	###
2013-Jan-30 Wed	47.85	48	47.85	###			71.7	71.7	0.0
2013-Jan-29 Tue	47.57	###	47.25	47.85	18,357	433,684	73.6	73.6	3.4
2013-Jan-25 Fri	47.2	47.29	###	47.27	5,253	###	67.9	67.9	###
2013-Jan-24 Thu	46.84	###	46.81	###			74.0	74.0	0.0
2013-Jan-23 Wed	###	###	46.82	46.88			###	###	3.3
2013-Jan-22 Tue	46	###	###	###			###	###	0.0
2013-Jan-21 Mon	46.71	46.71	46.55	###	4,747	221,352	31.5	31.5	0.0
2013-Jan-18 Fri	###	46.71	###	###	3,729	###	70.9	70.9	0.0
2013-Jan-17 Thu	46.5	46.8	46.5	46.55	8,954	###	###	###	3.3
2013-Jan-16 Wed	###	46.29	###	46.28	8,123	###	###	###	3.3
2013-Jan-15 Tue	46.28	46.28	###	###			###	###	0.0
2013-Jan-14 Mon	46.26	46.26	###	46.2	7,646	176,851	30.9	30.9	###
2013-Jan-11 Fri	###	46.28	46	###			72.9	72.9	0.0
2013-Jan-10 Thu	###	46.21	###	###	4,227	###	###	###	0.0
2013-Jan-09 Wed	46	###	46	###	3,473	79,879	###	###	0.0
2013-Jan-08 Tue	46.24	###	###	###			32.7	32.7	0.0
2013-Jan-07 Mon	###	###	###	46.2			35.5	35.5	###
2013-Jan-04 Fri	46.24	46.24	###	###			33.8	33.8	0.0
2013-Jan-03 Thu	###	###	46.24	###			###	###	0.0
2013-Jan-02 Wed	45.8	###	45.7	###			###	###	0.0
2012-Dec-31 Mon	45.79	45.79	45.49	45.53			21.2	21.2	3.3
2012-Dec-28 Fri	45.76	45.79	45.76	45.79			###	###	###
2012-Dec-27 Thu	45.45	45.45	45.4	45.4			19.8	19.8	3.2
2012-Dec-24 Mon	45.4	45.49	###	###			###	###	0.0
2012-Dec-21 Fri	45.7	46	###	###			33.0	33.0	0.0
2012-Dec-20 Thu	46.48	46.76	46.44	###	19,223	###	74.1	74.1	0.0
2012-Dec-19 Wed	46.8	46.85	###	46.46			24.7	24.7	3.3
2012-Dec-18 Tue	###	46.78	###	###	5,373	125,674	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	5,481	0	72.0	72.0	0.0
2012-Dec-14 Fri	###	46.25	45.84	###	15,581	717,427	###	###	0.0
2012-Dec-13 Thu	46.23	46.25	###	###			31.8	31.8	0.0
2012-Dec-12 Wed	46.22	46.43	46.22	46.22	8,880	###	70.6	70.6	###
2012-Dec-11 Tue	###	46.24	###	###	10,620	###	###	###	0.0
2012-Dec-10 Mon	46.27	46.27	###	46			###	###	3.3
2012-Dec-07 Fri	###	###	###	###	8,489	0	###	###	0.0
2012-Dec-06 Thu	45.7	45.7	45.47	45.52	6,627	###	###	###	###
2012-Dec-05 Wed	45.41	###	45.41	45.57	15,583	###	71.2	71.2	3.3
2012-Dec-04 Tue	45.56	###	45.49	45.49	5,147	###	38.7	38.7	###
2012-Dec-03 Mon	45.48	45.76	45.48	###	10,328	###	###	###	0.0
2012-Nov-30 Fri	###	45.46	###	###	11,550	###	###	###	0.0
2012-Nov-29 Thu	44.87	###	44.87	###			###	###	0.0
2012-Nov-28 Wed	44.76	44.76	44.59	44.72			34.2	34.2	3.2
2012-Nov-27 Tue	44.4	###	44.4	44.83			76.9	76.9	3.2
2012-Nov-26 Mon	44.51	44.51	###	###	13,152	###	31.6	31.6	0.0
2012-Nov-23 Fri	###	44.41	44.24	###			###	###	0.0
2012-Nov-22 Thu	###	44.55	###	###			70.6	70.6	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	44.21	###	###			###	###	0.0
2012-Nov-19 Mon	43.8	###	43.73	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###	13,173	0	###	###	0.0
2012-Nov-15 Thu	44.22	44.22	43.75	43.86			###	###	3.1
2012-Nov-14 Wed	44.5	44.5	###	###	10,188	226,683	29.7	29.7	0.0
2012-Nov-13 Tue	###	44.74	###	###	18,056	###	36.0	36.0	0.0
2012-Nov-12 Mon	44.45	###	44.45	###			81.0	81.0	0.0
2012-Nov-09 Fri	44.7	###	###	###	16,523	0	69.6	69.6	0.0
2012-Nov-08 Thu	44.88	###	44.87	###	6,182	###	###	###	0.0
2012-Nov-07 Wed	44.86	###	44.86	###	6,727	150,886	###	###	0.0
2012-Nov-06 Tue	44.85	###	44.81	###			70.1	70.1	0.0
2012-Nov-05 Mon	###	44.73	###	44.7	3,045	###	73.2	73.2	3.2
2012-Nov-02 Fri	44.51	44.84	44.51	###			73.4	73.4	0.0
2012-Nov-01 Thu	44.86	44.89	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	###	###	3,528	0	69.3	69.3	0.0
2012-Oct-30 Tue	44.8	###	44.73	44.78	2,240	###	37.6	37.6	3.2
2012-Oct-29 Mon	44.89	###	44.84	44.85	2,749	###	31.4	31.4	###
2012-Oct-26 Fri	###	45.21	###	44.74	12,979	###	30.2	30.2	3.2
2012-Oct-25 Thu	###	###	###	45	6,829	0	73.8	73.8	3.2
2012-Oct-24 Wed	###	###	44.89	###	11,774	###	###	###	0.0
2012-Oct-23 Tue	45.42	45.5	45.28	45.28			27.5	27.5	3.2
2012-Oct-22 Mon	###	###	###	###	7,184	0	###	###	0.0
2012-Oct-19 Fri	45.4	45.46	###	45.46	15,155	344,473	63.1	63.1	3.2
2012-Oct-18 Thu	45.22	45.74	45.22	###	8,558	###	###	###	0.0
2012-Oct-17 Wed	45.24	45.29	###	###			28.9	28.9	0.0
2012-Oct-16 Tue	45	###	44.84	44.86	9,149	205,120	30.9	30.9	3.2
2012-Oct-15 Mon	###	44.82	###	44.8	23,246	520,942	76.5	76.5	3.2
2012-Oct-12 Fri	44.7	44.85	###	44.83			69.8	69.8	3.2
2012-Oct-11 Thu	###	44.76	###	44.75	9,829	219,973	###	###	###
2012-Oct-10 Wed	44.8	44.83	###	44.83			69.4	69.4	3.2
2012-Oct-09 Tue	44.73	###	44.73	###	5,680	###	###	###	0.0
2012-Oct-08 Mon	44.75	44.86	###	44.71			###	###	###
2012-Oct-05 Fri	44.51	44.82	44.51	44.75			67.9	67.9	###
2012-Oct-04 Thu	###	44.49	###	44.48			###	###	3.2
2012-Oct-03 Wed	###	44.43	44.22	44.26	6,183	###	30.9	30.9	###
2012-Oct-02 Tue	43.85	###	43.85	###			74.6	74.6	0.0
2012-Oct-01 Mon	43.79	44	43.77	###	8,589	376,928	###	###	0.0
2012-Sep-28 Fri	43.73	###	43.7	43.83			###	###	###
2012-Sep-27 Thu	###	43.8	###	43.8			###	###	3.1
2012-Sep-26 Wed	43.54	43.59	43.48	43.54			###	###	###
2012-Sep-25 Tue	43.85	43.85	###	###			###	###	0.0
2012-Sep-24 Mon	43.5	43.89	43.5	43.85			###	###	3.1
2012-Sep-21 Fri	43.88	###	43.88	###			71.2	71.2	0.0
2012-Sep-20 Thu	44.43	44.43	43.83	###			21.9	21.9	0.0
2012-Sep-19 Wed	43.52	###	43.44	###	13,155	285,726	77.8	77.8	0.0
2012-Sep-18 Tue	43.55	###	43.55	###			###	###	0.0
2012-Sep-17 Mon	43.85	44	43.83	###			###	###	0.0
2012-Sep-14 Fri	###	43.8	43.57	43.72			66.5	66.5	3.1
2012-Sep-13 Thu	43.42	43.42	###	###			###	###	0.0
2012-Sep-12 Wed	43.21	43.52	43.21	43.42			###	###	###
2012-Sep-11 Tue	###	43.2	###	###			70.8	70.8	0.0
2012-Sep-10 Mon	43.24	43.24	###	43.21	8,120	175,554	31.1	31.1	###
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	42.89	###	42.89	###			70.4	70.4	0.0
2012-Sep-05 Wed	###	###	###	42.74	7,354	0	37.2	37.2	3.1
2012-Sep-04 Tue	###	43.23	###	###			###	###	0.0
2012-Sep-03 Mon	###	43.24	42.85	###	5,948	###	73.6	73.6	0.0
2012-Aug-31 Fri	43	###	42.86	###			###	###	0.0
2012-Aug-30 Thu	###	###	42.83	###			80.9	80.9	0.0
2012-Aug-29 Wed	###	43.22	###	43.22			73.1	73.1	3.1
2012-Aug-28 Tue	43	###	43	###	44,788	962,942	76.2	76.2	0.0
2012-Aug-27 Mon	43	###	###	###	37,843	0	37.0	37.0	0.0
2012-Aug-24 Fri	###	###	###	###			34.2	34.2	0.0
2012-Aug-23 Thu	43.4	###	###	43.46			###	###	3.1
2012-Aug-22 Wed	###	43.43	43.27	###			73.4	73.4	0.0
2012-Aug-21 Tue	###	43.53	###	43.46			###	###	3.1
2012-Aug-20 Mon	###	43.22	###	###	13,658	295,149	###	###	0.0
2012-Aug-17 Fri	###	###	###	###			65.8	65.8	0.0
2012-Aug-16 Thu	###	42.48	###	42.48			###	###	3.0
2012-Aug-15 Wed	###	42.4	42	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###			###	###	0.0
2012-Aug-13 Mon	###	###	###	###	19,327	0	27.4	27.4	0.0
2012-Aug-10 Fri	42.42	42.42	###	###	3,228	###	27.7	27.7	0.0
2012-Aug-09 Thu	###	###	42.52	42.55	6,140	###	26.7	26.7	###
2012-Aug-08 Wed	###	42.5	###	42.5	5,550	###	73.4	73.4	3.0
2012-Aug-07 Tue	42.2	###	###	###	2,488	0	71.5	71.5	0.0
2012-Aug-06 Mon	###	###	###	###			30.6	30.6	0.0
2012-Aug-03 Fri	42	42	41.54	###			23.9	23.9	0.0
2012-Aug-02 Thu	###	###	###	###	3,387	0	68.5	68.5	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	41.87	###	41.78	41.8	6,045	126,280	###	###	3.0
2012-Jul-27 Fri	###	41.41	###	41.4	11,383	235,685	71.5	71.5	3.0
2012-Jul-26 Thu	###	###	###	40.85	22,976	0	###	###	2.9
2012-Jul-25 Wed	40.59	###	40.42	###			###	###	0.0
2012-Jul-24 Tue	###	40.72	40.48	40.59			###	###	###
2012-Jul-23 Mon	###	###	40.57	###	15,221	308,757	34.5	34.5	0.0
2012-Jul-20 Fri	###	###	###	###			67.9	67.9	0.0
2012-Jul-19 Thu	###	###	###	###	14,247	0	###	###	0.0
2012-Jul-18 Wed	###	###	40.46	40.5			34.1	34.1	2.9
2012-Jul-17 Tue	39.48	40.73	39.48	###	17,355	696,022	###	###	0.0
2012-Jul-13 Fri	###	40.27	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	40	40.24	40	40.21	6,050	242,726	79.4	79.4	2.9
2012-Jul-10 Tue	40.53	40.53	###	###	6,851	###	30.3	30.3	0.0
2012-Jul-09 Mon	40.5	40.5	40.27	###			35.1	35.1	0.0
2012-Jul-06 Fri	###	###	40.53	###			30.0	30.0	0.0
2012-Jul-05 Thu	40.78	40.85	###	40.77			###	###	2.9
2012-Jul-04 Wed	###	40.75	###	40.75	2,749	###	###	###	###
2012-Jul-03 Tue	40.54	40.54	###	40.43			###	###	2.9
2012-Jul-02 Mon	40.5	###	40.41	40.46	19,448	392,946	31.0	31.0	2.9
2012-Jun-29 Fri	39.58	###	39.53	###			###	###	0.0
2012-Jun-28 Thu	39.79	###	39.55	39.58	17,689	###	###	###	2.8
2012-Jun-27 Wed	39.41	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	###	###	39.24	16,156	0	79.9	79.9	2.8
2012-Jun-25 Mon	39.26	###	###	###			###	###	0.0
2012-Jun-22 Fri	40.5	40.5	###	###	10,857	219,854	26.3	26.3	0.0
2012-Jun-21 Thu	40.83	40.84	40.47	40.47			###	###	###
2012-Jun-20 Wed	###	###	40.79	40.83	8,249	###	###	###	###
2012-Jun-19 Tue	40.75	40.76	40.58	40.75	5,457	###	74.0	74.0	###
2012-Jun-18 Mon	###	40.86	40.59	40.85	3,386	###	70.1	70.1	2.9
2012-Jun-15 Fri	###	###	###	###	1,249	0	76.0	76.0	0.0
2012-Jun-14 Thu	###	###	39.8	39.87	4,821	###	###	###	2.8
2012-Jun-13 Wed	###	###	###	###	7,752	0	###	###	0.0
2012-Jun-12 Tue	40.24	###	###	###	41,959	0	###	###	0.0
2012-Jun-08 Fri	###	###	###	###			31.3	31.3	0.0
2012-Jun-07 Thu	40.5	###	40.47	40.59	8,183	165,583	74.1	74.1	###
2012-Jun-06 Wed	40	###	39.86	39.87			###	###	2.8
2012-Jun-05 Tue	###	###	39.77	39.83	7,550	###	###	###	2.8
2012-Jun-04 Mon	###	39.55	###	39.5			86.5	86.5	###
2012-Jun-01 Fri	39.8	###	39.75	###			82.0	82.0	0.0
2012-May-31 Thu	40	###	39.73	###	11,678	231,983	63.2	63.2	0.0
2012-May-30 Wed	###	###	###	###	10,544	0	3.8	3.8	0.0
2012-May-29 Tue	###	40.45	###	###	4,347	###	68.4	68.4	0.0
2012-May-28 Mon	###	###	###	40	7,944	0	13.8	13.8	2.9
2012-May-25 Fri	39.85	39.85	39.5	39.5	35,972	1,427,189	###	###	###
2012-May-24 Thu	40.2	40.26	###	40	16,773	337,640	32.3	32.3	2.9
2012-May-23 Wed	###	###	40	40	6,482	129,640	34.1	34.1	2.9
2012-May-22 Tue	40.5	40.5	###	40.48			22.5	22.5	###
2012-May-21 Mon	39.86	###	39.86	###			76.6	76.6	0.0
2012-May-18 Fri	40.5	40.5	39.73	39.86	28,127	###	###	###	2.8
2012-May-17 Thu	41.2	41.21	40.76	###	13,329	546,289	27.8	27.8	0.0
2012-May-16 Wed	41.7	41.7	###	###			###	###	0.0
2012-May-15 Tue	42	###	###	###			81.5	81.5	0.0
2012-May-14 Mon	42.26	###	###	###	8,978	0	76.3	76.3	0.0
2012-May-11 Fri	###	###	###	###	5,355	0	27.8	27.8	0.0
2012-May-10 Thu	###	###	###	###			###	###	0.0
2012-May-09 Wed	###	###	41.71	41.84			###	###	3.0
2012-May-08 Tue	42.29	42.29	###	###	10,352	###	28.7	28.7	0.0
2012-May-07 Mon	42.44	42.44	###	###			###	###	0.0
2012-May-04 Fri	###	###	###	###			34.0	34.0	0.0
2012-May-03 Thu	43.29	###	43.2	43.2	2,586	55,857	###	###	3.1
2012-May-02 Wed	43.22	###	###	###			72.1	72.1	0.0
2012-May-01 Tue	###	43.26	42.89	43.24			###	###	3.1
2012-Apr-30 Mon	42.8	###	42.7	###			###	###	0.0
2012-Apr-27 Fri	###	###	42.52	42.52			###	###	3.0
2012-Apr-26 Thu	42.85	42.85	###	###			33.6	33.6	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	42.42	42.44	###	42.42			###	###	###
2012-Apr-20 Fri	###	42.46	###	42.4			###	###	3.0
2012-Apr-19 Thu	###	42.58	###	42.54			###	###	3.0
2012-Apr-18 Wed	42.28	###	42.23	###			###	###	0.0
2012-Apr-17 Tue	###	###	41.74	41.81			###	###	###
2012-Apr-16 Mon	41.72	###	41.72	41.85			###	###	###
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	41.44	###	41.4	41.57			###	###	###
2012-Apr-11 Wed	41.74	41.74	###	41.44	63,176	1,318,483	29.8	29.8	###
2012-Apr-10 Tue	###	41.8	###	41.8	2,489	52,020	###	###	3.0
2012-Apr-05 Thu	###	###	41.73	###			26.8	26.8	0.0
2012-Apr-04 Wed	###	42.2	###	###			75.9	75.9	0.0
2012-Apr-03 Tue	42.21	42.22	###	42.2			31.5	31.5	3.0
2012-Apr-02 Mon	42.42	42.53	###	###	12,155	258,476	###	###	0.0
2012-Mar-30 Fri	42.25	###	42.21	42.26	13,872	###	###	###	3.0
2012-Mar-29 Thu	###	###	###	42.22	24,420	0	###	###	3.0
2012-Mar-28 Wed	42	###	41.77	###	25,747	537,726	###	###	0.0
2012-Mar-27 Tue	41.79	41.79	###	###	13,927	###	27.2	27.2	0.0
2012-Mar-26 Mon	41.53	###	41.45	41.53	9,553	197,985	71.6	71.6	###
2012-Mar-23 Fri	41	41.58	41	41.44	5,874	###	76.9	76.9	###
2012-Mar-22 Thu	41.23	41.53	41.23	41.5			###	###	3.0
2012-Mar-21 Wed	###	41.4	41.22	###			29.0	29.0	0.0
2012-Mar-20 Tue	41.55	###	41.41	41.47			###	###	3.0
2012-Mar-19 Mon	41.42	41.78	41.42	###			74.0	74.0	0.0
2012-Mar-16 Fri	###	###	###	41.42			19.4	19.4	3.0
2012-Mar-15 Thu	41.44	41.44	41.41	41.44	2,151	###	74.4	74.4	###
2012-Mar-14 Wed	###	41.55	###	41.55	5,228	###	###	###	3.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	40.71	40.71	###	###			###	###	0.0
2012-Mar-09 Fri	40.49	40.88	40.49	40.82	19,628	###	###	###	2.9
2012-Mar-08 Thu	40.4	40.49	40.27	40.49			69.7	69.7	2.9
2012-Mar-07 Wed	40.4	40.49	40.27	40.4	4,458	###	###	###	2.9
2012-Mar-06 Tue	###	###	###	###	2,122	0	###	###	0.0
2012-Mar-05 Mon	###	###	41.2	41.26	1,182	24,349	###	###	2.9
2012-Mar-02 Fri	41.49	41.49	41.24	###			###	###	0.0
2012-Mar-01 Thu	41.21	###	41.21	41.21	12,058	248,455	###	###	###
2012-Feb-29 Wed	###	41.71	###	41.71			75.6	75.6	###
2012-Feb-28 Tue	41.22	###	###	41.2			###	###	2.9
2012-Feb-27 Mon	41.45	41.45	###	###	13,282	###	29.8	29.8	0.0
2012-Feb-24 Fri	41.21	41.45	41.21	41.45			70.5	70.5	###
2012-Feb-23 Thu	###	###	###	41.2	9,456	0	###	###	2.9
2012-Feb-22 Wed	41.43	41.46	41.2	41.41			###	###	3.0
2012-Feb-21 Tue	41	41.43	41	41.43	7,354	###	###	###	###
2012-Feb-20 Mon	###	###	###	###			78.2	78.2	0.0
2012-Feb-17 Fri	40.5	40.5	40.27	###			###	###	0.0
2012-Feb-16 Thu	41	41	###	40.22			21.5	21.5	2.9
2012-Feb-15 Wed	40.86	###	40.71	40.83			30.7	30.7	###
2012-Feb-14 Tue	41	###	40.79	40.8			###	###	2.9
2012-Feb-13 Mon	40.79	###	40.73	###	3,355	68,324	74.8	74.8	0.0
2012-Feb-10 Fri	###	###	40.74	40.74			###	###	###
2012-Feb-09 Thu	41	###	40.85	###	4,847	###	###	###	0.0
2012-Feb-08 Wed	###	###	###	###	6,071	0	###	###	0.0
2012-Feb-07 Tue	41.29	41.43	41.29	###			###	###	0.0
2012-Feb-06 Mon	41.29	###	41.25	41.25			###	###	###
2012-Feb-03 Fri	###	###	40.87	40.87	7,686	###	26.8	26.8	###
2012-Feb-02 Thu	###	###	###	###			###	###	0.0
2012-Feb-01 Wed	###	###	40.71	40.71			29.1	29.1	2.9
2012-Jan-31 Tue	###	41.26	###	###	9,187	189,527	###	###	0.0
2012-Jan-30 Mon	40.75	###	40.75	###	3,587	73,085	80.2	80.2	0.0
2012-Jan-27 Fri	41.2	41.52	41.2	41.21	3,451	###	###	###	###
2012-Jan-25 Wed	40.86	###	40.86	###			###	###	0.0
2012-Jan-24 Tue	40.83	40.86	###	###			29.1	29.1	0.0
2012-Jan-23 Mon	###	40.7	###	###	3,629	73,850	75.5	75.5	0.0
2012-Jan-20 Fri	40.7	40.81	40.58	40.7	8,273	###	70.2	70.2	2.9
2012-Jan-19 Thu	41.2	41.2	###	40.7	5,378	110,786	26.3	26.3	2.9
2012-Jan-18 Wed	40.56	###	40.55	###	6,859	###	70.2	70.2	0.0
2012-Jan-17 Tue	40.5	###	###	40.55	12,627	0	###	###	###
2012-Jan-16 Mon	40	###	###	40	8,344	0	76.2	76.2	2.9
2012-Jan-13 Fri	40.5	40.54	40.4	40.47			###	###	###
2012-Jan-12 Thu	40.46	40.46	###	###			###	###	0.0
2012-Jan-11 Wed	40.47	40.59	40.45	40.46	15,279	###	25.3	25.3	2.9
2012-Jan-10 Tue	39.2	###	39.2	###			###	###	0.0
2012-Jan-09 Mon	39.78	39.78	###	39.7	3,528	70,171	###	###	2.8
2012-Jan-06 Fri	###	###	39.7	39.7			27.4	27.4	2.8
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	40.51	###	40.42	6,988	141,541	66.9	66.9	2.9
2012-Jan-03 Tue	39.56	39.7	39.56	39.7			70.5	70.5	2.8
2011-Dec-30 Fri	39.5	39.5	39.41	39.42	853	33,655	27.7	27.7	2.8
2011-Dec-29 Thu	39.29	###	###	###	3,758	0	###	###	0.0
2011-Dec-28 Wed	###	###	39.47	39.49	8,622	170,155	29.3	29.3	###
2011-Dec-23 Fri	39.85	###	39.79	###			###	###	0.0
2011-Dec-22 Thu	40.25	###	39.53	39.54	28,383	560,989	20.0	20.0	2.8
2011-Dec-21 Wed	40.81	###	40.81	###	24,788	###	72.2	72.2	0.0
2011-Dec-20 Tue	###	40.41	40.29	###			###	###	0.0
2011-Dec-19 Mon	40.86	40.86	40.26	###	54,885	###	49.6	49.6	0.0
2011-Dec-16 Fri	41.25	41.28	###	41.23			###	###	2.9
2011-Dec-15 Thu	###	###	40.88	###	8,987	###	36.5	36.5	0.0
2011-Dec-14 Wed	41.48	###	###	41.56			70.6	70.6	3.0
2011-Dec-13 Tue	41.54	41.59	41.46	41.48	6,623	275,020	###	###	3.0
2011-Dec-12 Mon	41.8	###	41.8	###	15,083	###	###	###	0.0
2011-Dec-09 Fri	43	43	41.47	41.55			###	###	3.0
2011-Dec-08 Thu	40.4	42.54	40.4	42.51	28,484	###	93.9	93.9	###
2011-Dec-07 Wed	42.78	42.78	42.45	42.52	34,875	###	26.0	26.0	3.0
2011-Dec-06 Tue	###	42.72	###	###			29.9	29.9	0.0
2011-Dec-05 Mon	42.5	###	42.5	42.81			###	###	3.1
2011-Dec-02 Fri	42	###	###	###			###	###	0.0
2011-Dec-01 Thu	###	42.24	###	42.24			83.5	83.5	3.0
2011-Nov-30 Wed	40.44	40.77	40.44	40.55	8,843	359,070	70.8	70.8	###
2011-Nov-29 Tue	###	40.47	###	40.47			74.7	74.7	###
2011-Nov-28 Mon	###	40.26	###	40.24	10,748	216,357	79.2	79.2	2.9
2011-Nov-25 Fri	39.7	39.74	###	39.46	52,277	1,038,743	34.7	34.7	2.8
2011-Nov-24 Thu	40	###	###	###			###	###	0.0
2011-Nov-23 Wed	###	40.72	###	###	38,258	###	35.5	35.5	0.0
2011-Nov-22 Tue	###	41	40.53	41			77.5	77.5	2.9
2011-Nov-21 Mon	###	41.27	###	41.26	5,871	121,148	###	###	2.9
2011-Nov-18 Fri	41.49	41.51	###	41.44	6,656	138,145	###	###	###
2011-Nov-17 Thu	42	42.28	41.82	###			###	###	0.0
2011-Nov-16 Wed	42.55	42.55	###	###	7,441	###	###	###	0.0
2011-Nov-15 Tue	###	###	42.25	###	10,680	###	###	###	0.0
2011-Nov-14 Mon	42.7	###	###	###	6,776	0	37.9	37.9	0.0
2011-Nov-11 Fri	###	###	###	42.27	22,687	0	###	###	###
2011-Nov-10 Thu	###	###	###	###			###	###	0.0
2011-Nov-09 Wed	42.4	###	42.4	42.77			74.0	74.0	3.1
2011-Nov-08 Tue	###	###	###	42.27			14.8	14.8	###
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	41.88	###	41.88	###			71.2	71.2	0.0
2011-Nov-03 Thu	41.29	41.29	40.84	###	12,870	###	###	###	0.0
2011-Nov-02 Wed	43	43	###	41.21	11,178	240,327	###	###	###
2011-Nov-01 Tue	###	###	###	###			###	###	0.0
2011-Oct-31 Mon	###	42.72	###	42.47			77.6	77.6	###
2011-Oct-28 Fri	43.5	43.5	42.7	42.73			###	###	3.1
2011-Oct-27 Thu	###	42.72	###	###	68,827	1,470,144	63.4	63.4	0.0
2011-Oct-26 Wed	41	41.76	41	41.74	5,828	###	79.7	79.7	###
2011-Oct-25 Tue	41.75	41.81	###	41.43	10,328	###	35.5	35.5	###
2011-Oct-24 Mon	###	41.77	41.27	41.72	18,956	787,053	70.3	70.3	###
2011-Oct-21 Fri	###	###	###	40.77			32.5	32.5	2.9
2011-Oct-20 Thu	41.29	41.29	###	###	31,688	###	###	###	0.0
2011-Oct-19 Wed	41.49	41.5	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	###	###			###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	41.43	41.47	41.2	###			30.8	30.8	0.0
2011-Oct-13 Thu	41.73	41.8	41.4	###			32.2	32.2	0.0
2011-Oct-12 Wed	41.26	41.41	###	41.29	78,229	###	72.9	72.9	###
2011-Oct-11 Tue	40.7	###	40.7	41.54			###	###	3.0
2011-Oct-10 Mon	40.46	41.42	40.46	40.46	17,473	715,344	62.6	62.6	2.9
2011-Oct-07 Fri	40	###	40	###	20,483	###	###	###	0.0
2011-Oct-06 Thu	38.55	###	38.55	###	19,843	382,473	79.6	79.6	0.0
2011-Oct-05 Wed	38.89	###	###	38.44	18,184	0	24.9	24.9	2.7
2011-Oct-04 Tue	###	###	###	38.24	13,025	0	72.2	72.2	###
2011-Oct-03 Mon	###	38.82	38.5	38.52	4,483	###	39.5	39.5	###
2011-Sep-30 Fri	###	39.7	###	39.46			###	###	2.8
2011-Sep-29 Thu	39.29	39.43	###	###	28,942	###	69.5	69.5	0.0
2011-Sep-28 Wed	39.8	###	39.55	39.78			32.1	32.1	###
2011-Sep-27 Tue	38.7	39.27	38.7	39.2			###	###	2.8
2011-Sep-26 Mon	38.4	38.84	###	38.25			56.6	56.6	2.7
2011-Sep-23 Fri	###	###	###	###			69.1	69.1	0.0
2011-Sep-22 Thu	39.2	39.21	38.83	38.84	20,951	###	40.9	40.9	2.8
2011-Sep-21 Wed	###	39.82	39.46	39.78			###	###	###
2011-Sep-20 Tue	###	###	39.5	###	8,680	###	78.9	78.9	0.0
2011-Sep-19 Mon	39.8	40.21	39.8	###			82.6	82.6	0.0
2011-Sep-16 Fri	40.54	40.74	40.51	40.7	19,978	###	66.6	66.6	2.9
2011-Sep-15 Thu	40	###	39.47	39.75	9,259	182,726	33.6	33.6	###
2011-Sep-14 Wed	40	40.2	###	###			###	###	0.0
2011-Sep-13 Tue	39.5	###	39.5	39.84			###	###	2.8
2011-Sep-12 Mon	39.87	39.87	39.48	39.48			43.3	43.3	2.8
2011-Sep-09 Fri	40.85	41.28	40.84	###	8,053	330,656	63.4	63.4	0.0
2011-Sep-08 Thu	40.7	###	###	40.75	7,655	0	###	###	###
2011-Sep-07 Wed	40.4	40.7	40.4	40.7			###	###	2.9
2011-Sep-06 Tue	39.27	40	39.27	39.78	9,480	###	85.2	85.2	###
2011-Sep-05 Mon	###	###	###	###	42,287	0	33.5	33.5	0.0
2011-Sep-02 Fri	###	###	###	###			29.4	29.4	0.0
2011-Sep-01 Thu	42	42.29	41.88	41.88	3,357	141,279	31.2	31.2	###
2011-Aug-31 Wed	###	41.55	###	41.49	5,929	123,174	64.9	64.9	###
2011-Aug-30 Tue	41.81	41.81	41.4	41.43	9,887	411,348	28.9	28.9	###
2011-Aug-29 Mon	###	41.59	###	41.5			###	###	3.0
2011-Aug-26 Fri	40.85	###	40.77	40.81	25,322	516,188	29.6	29.6	###
2011-Aug-25 Thu	40.82	###	40.77	40.85	9,947	###	###	###	2.9
2011-Aug-24 Wed	41	###	40.44	40.44			###	###	2.9
2011-Aug-23 Tue	40	40.57	###	40.57			###	###	2.9
2011-Aug-22 Mon	39.75	40.28	###	###			36.8	36.8	0.0
2011-Aug-19 Fri	###	###	39.75	39.8			###	###	2.8
2011-Aug-18 Thu	41.5	41.5	###	###			37.7	37.7	0.0
2011-Aug-17 Wed	41.24	41.79	###	41.54	13,178	275,354	67.0	67.0	3.0
2011-Aug-16 Tue	41.5	41.5	41	41	23,055	###	###	###	2.9
2011-Aug-15 Mon	40.86	41.41	###	###	13,722	###	###	###	0.0
2011-Aug-12 Fri	40.51	###	###	###	25,370	0	###	###	0.0
2011-Aug-11 Thu	###	###	38.51	###			54.6	54.6	0.0
2011-Aug-10 Wed	###	40.5	39.8	###	34,872	###	61.1	61.1	0.0
2011-Aug-09 Tue	36.88	###	###	38.58			###	###	2.8
2011-Aug-08 Mon	38.7	###	37.5	###			###	###	0.0
2011-Aug-05 Fri	39.22	###	###	39.44	116,579	0	79.8	79.8	2.8
2011-Aug-04 Thu	41.55	41.7	###	###			###	###	0.0
2011-Aug-03 Wed	###	###	41.4	41.55			###	###	3.0
2011-Aug-02 Tue	###	###	42.44	42.46	7,572	160,677	23.7	23.7	3.0
2011-Aug-01 Mon	###	43.26	###	###	38,141	824,989	###	###	0.0
2011-Jul-29 Fri	42.77	42.84	42.4	42.47			###	###	###
2011-Jul-28 Thu	###	###	42.8	42.8	19,222	411,350	36.7	36.7	3.1
2011-Jul-27 Wed	###	43.74	43.51	43.51			###	###	3.1
2011-Jul-26 Tue	43.73	43.86	###	43.8			###	###	3.1
2011-Jul-25 Mon	44.72	44.72	43.45	43.47			###	###	###
2011-Jul-22 Fri	###	44.25	###	###			61.0	61.0	0.0
2011-Jul-21 Thu	###	###	###	43.85			###	###	3.1
2011-Jul-20 Wed	43.25	###	43.25	###			70.5	70.5	0.0
2011-Jul-19 Tue	###	###	42.75	###			###	###	0.0
2011-Jul-18 Mon	###	###	42.78	###			###	###	0.0
2011-Jul-15 Fri	43.25	43.25	42.86	###	7,529	###	###	###	0.0
2011-Jul-14 Thu	43.52	43.52	###	###	6,951	151,253	29.7	29.7	0.0
2011-Jul-13 Wed	###	43.54	43.24	43.51	10,925	###	69.6	69.6	3.1
2011-Jul-12 Tue	###	###	43.26	###			31.3	31.3	0.0
2011-Jul-11 Mon	###	###	###	###			36.0	36.0	0.0
2011-Jul-08 Fri	###	###	###	44.85	21,041	0	###	###	###
2011-Jul-07 Thu	44.45	44.53	44.26	44.45	15,849	###	###	###	3.2
2011-Jul-06 Wed	###	44.51	###	44.49			73.1	73.1	3.2
2011-Jul-05 Tue	45.25	45.25	44.42	44.51	11,527	###	###	###	###
2011-Jul-04 Mon	44.8	44.81	44.47	44.5			###	###	3.2
2011-Jul-01 Fri	44.4	###	44.22	###	15,681	###	31.0	31.0	0.0
2011-Jun-30 Thu	###	44.5	###	44.5	37,255	828,923	61.9	61.9	3.2
2011-Jun-29 Wed	###	43.84	###	43.84			72.2	72.2	###
2011-Jun-28 Tue	###	43.51	43.2	###			75.7	75.7	0.0
2011-Jun-27 Mon	###	###	###	###	11,449	0	###	###	0.0
2011-Jun-24 Fri	43.8	43.8	###	43.59	18,540	406,026	28.8	28.8	###
2011-Jun-23 Thu	44.59	44.59	44.24	44.24			###	###	###
2011-Jun-22 Wed	45	45	44.55	44.59	7,882	###	23.9	23.9	3.2
2011-Jun-21 Tue	###	###	###	###			###	###	0.0
2011-Jun-20 Mon	44.5	44.5	43.88	###			###	###	0.0
2011-Jun-17 Fri	44.47	44.47	43.83	###			###	###	0.0
2011-Jun-16 Thu	44.5	44.5	###	###			###	###	0.0
2011-Jun-15 Wed	###	45	44.73	44.84			37.2	37.2	3.2
2011-Jun-14 Tue	###	###	###	###	14,141	0	###	###	0.0
2011-Jun-10 Fri	45	45	###	44.72	17,657	397,282	###	###	3.2
2011-Jun-09 Thu	44.4	###	44.4	44.59			###	###	3.2
2011-Jun-08 Wed	###	###	44.4	44.55			###	###	3.2
2011-Jun-07 Tue	44.5	###	44.5	###			###	###	0.0
2011-Jun-06 Mon	44.5	44.79	44.5	44.76	30,275	1,351,627	###	###	3.2
2011-Jun-03 Fri	45.5	45.5	###	###	7,924	180,271	###	###	0.0
2011-Jun-02 Thu	###	###	###	###	28,882	0	36.8	36.8	0.0
2011-Jun-01 Wed	###	46.28	###	46.2	42,520	###	74.8	74.8	###
2011-May-31 Tue	###	46.23	###	###			62.0	62.0	0.0
2011-May-30 Mon	###	###	###	45.78			###	###	3.3
2011-May-27 Fri	###	###	###	45.83	5,051	0	66.3	66.3	###
2011-May-26 Thu	45.5	###	###	###	44,726	0	###	###	0.0
2011-May-25 Wed	45.2	45.22	###	###	5,624	127,158	###	###	0.0
2011-May-24 Tue	###	45.52	###	45.49	18,823	###	###	###	###
2011-May-23 Mon	###	###	45.55	###	16,370	372,826	###	###	0.0
2011-May-20 Fri	46.46	46.51	46.4	46.46			###	###	3.3
2011-May-19 Thu	46.7	46.77	###	###	21,571	###	###	###	0.0
2011-May-18 Wed	45.78	46.26	45.78	###	8,772	403,687	72.2	72.2	0.0
2011-May-17 Tue	###	###	###	###	23,789	0	74.5	74.5	0.0
2011-May-16 Mon	###	45.74	45.59	###			78.7	78.7	0.0
2011-May-13 Fri	###	###	45.78	###	15,927	###	###	###	0.0
2011-May-12 Thu	###	46.22	46	46			###	###	3.3
2011-May-11 Wed	46.5	46.7	46.5	46.7			###	###	3.3
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	46.58	46.87	46.56	46.56	5,745	268,377	###	###	3.3
2011-May-06 Fri	###	46.58	46.29	46.48			64.1	64.1	###
2011-May-05 Thu	###	46.51	###	46.48	24,973	580,747	68.2	68.2	###
2011-May-04 Wed	###	###	###	###	6,655	0	###	###	0.0
2011-May-03 Tue	###	47.2	46.78	###			###	###	0.0
2011-May-02 Mon	###	###	46.83	###	17,947	420,229	82.2	82.2	0.0
2011-Apr-29 Fri	47.56	47.56	###	47.21			44.2	44.2	3.4
2011-Apr-28 Thu	48	###	47.71	47.74	26,344	###	42.0	42.0	3.4
2011-Apr-27 Wed	48	###	###	###			42.8	42.8	0.0
2011-Apr-21 Thu	47.82	###	47.82	###			###	###	0.0
2011-Apr-20 Wed	###	47.49	###	47.49			###	###	3.4
2011-Apr-19 Tue	###	###	46.81	46.89			47.3	47.3	###
2011-Apr-18 Mon	47.45	###	47.26	47.49	18,778	443,724	75.7	75.7	3.4
2011-Apr-15 Fri	47.75	47.75	###	###			29.4	29.4	0.0
2011-Apr-14 Thu	47.7	47.82	47.48	###			36.0	36.0	0.0
2011-Apr-13 Wed	47.7	###	47.7	###	10,878	259,440	69.0	69.0	0.0
2011-Apr-12 Tue	48.28	48.28	47.78	47.78	14,573	699,941	43.1	43.1	3.4
2011-Apr-11 Mon	48	48.53	48	48.5			78.1	78.1	3.5
2011-Apr-08 Fri	47.89	###	47.84	###			###	###	0.0
2011-Apr-07 Thu	48	48	###	47.81			###	###	###
2011-Apr-06 Wed	47.5	47.82	47.5	47.78			###	###	3.4
2011-Apr-05 Tue	###	47.7	47.58	###	9,380	###	34.2	34.2	0.0
2011-Apr-04 Mon	47.47	47.76	47.47	47.5			65.7	65.7	3.4
2011-Apr-01 Fri	###	47.55	###	47.46	28,087	###	66.4	66.4	###
2011-Mar-31 Thu	###	47.2	###	###	16,025	###	67.2	67.2	0.0
2011-Mar-30 Wed	46.53	###	46.53	###			72.7	72.7	0.0
2011-Mar-29 Tue	###	46.42	###	###	6,045	###	###	###	0.0
2011-Mar-28 Mon	###	46.23	###	###			39.3	39.3	0.0
2011-Mar-25 Fri	###	###	###	###	14,850	0	###	###	0.0
2011-Mar-24 Thu	45.7	45.75	45.59	45.73	5,751	262,648	###	###	###
2011-Mar-23 Wed	###	45.41	45.25	45.4			###	###	3.2
2011-Mar-22 Tue	45.5	45.54	###	###	10,659	###	31.9	31.9	0.0
2011-Mar-21 Mon	###	45.25	###	45.25	7,956	###	###	###	3.2
2011-Mar-18 Fri	46	46	44.45	###			###	###	0.0
2011-Mar-17 Thu	44	44.45	43.83	44.45	10,628	###	67.7	67.7	3.2
2011-Mar-16 Wed	43.8	44.74	43.8	44.45	28,949	1,281,572	52.7	52.7	3.2
2011-Mar-15 Tue	###	###	43.8	###			###	###	0.0
2011-Mar-14 Mon	###	###	44.53	###	24,440	544,156	###	###	0.0
2011-Mar-11 Fri	###	45.43	###	###	39,773	903,443	###	###	0.0
2011-Mar-10 Thu	46.43	46.43	45.78	45.8	25,853	1,191,952	44.4	44.4	###
2011-Mar-09 Wed	46.7	46.7	46.27	46.27			39.4	39.4	###
2011-Mar-08 Tue	46.45	46.84	###	46.75			###	###	###
2011-Mar-07 Mon	###	###	###	###	2,581	0	###	###	0.0
2011-Mar-04 Fri	46.71	###	46.71	###	12,853	300,181	71.5	71.5	0.0
2011-Mar-03 Thu	46.59	###	46.51	###			###	###	0.0
2011-Mar-02 Wed	###	46.5	###	46.5	10,852	###	70.3	70.3	###
2011-Mar-01 Tue	###	###	46.75	46.84			###	###	3.3
2011-Feb-28 Mon	46.72	46.76	###	46.71	7,926	###	38.5	38.5	###
2011-Feb-25 Fri	46.56	46.84	46.54	46.74			63.4	63.4	3.3
2011-Feb-24 Thu	46.8	46.8	46.52	###			###	###	0.0
2011-Feb-23 Wed	###	###	###	46.82			69.8	69.8	3.3
2011-Feb-22 Tue	###	###	###	###	14,924	0	45.6	45.6	0.0
2011-Feb-21 Mon	47.4	47.43	###	47.22			41.5	41.5	3.4
2011-Feb-18 Fri	47.47	47.56	47.43	47.54			###	###	3.4
2011-Feb-17 Thu	48	48	47.5	47.57			28.2	28.2	3.4
2011-Feb-16 Wed	45.76	47.59	45.76	47.53	27,426	###	###	###	###
2011-Feb-15 Tue	47.53	###	47.47	47.47			###	###	###
2011-Feb-14 Mon	47.28	###	47.21	47.59			###	###	###
2011-Feb-11 Fri	47.23	47.24	###	###			37.1	37.1	0.0
2011-Feb-10 Thu	###	47.26	###	47.26	12,982	###	72.9	72.9	3.4
2011-Feb-09 Wed	###	###	###	47.21			###	###	3.4
2011-Feb-08 Tue	###	###	###	###	3,570	0	###	###	0.0
2011-Feb-07 Mon	46.7	46.72	###	46.7	8,980	209,772	###	###	3.3
2011-Feb-04 Fri	###	46.72	###	###			###	###	0.0
2011-Feb-03 Thu	###	46.25	46	46.22	12,755	588,324	66.4	66.4	###
2011-Feb-02 Wed	###	###	###	###			30.9	30.9	0.0
2011-Feb-01 Tue	###	45.77	###	###			67.9	67.9	0.0
2011-Jan-31 Mon	45.4	###	45.4	45.5	7,981	###	###	###	3.3
2011-Jan-28 Fri	###	###	45.71	45.77	10,285	###	###	###	###
2011-Jan-27 Thu	45.7	46.24	45.7	###			###	###	0.0
2011-Jan-25 Tue	###	46.2	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	45.5	###	11,173	254,185	77.1	77.1	0.0
2011-Jan-21 Fri	45.75	45.83	45.4	45.55	28,228	1,287,620	###	###	###
2011-Jan-20 Thu	###	###	45.74	45.75	16,875	###	32.7	32.7	3.3
2011-Jan-19 Wed	45.51	46.22	45.51	###			75.3	75.3	0.0
2011-Jan-18 Tue	45.5	###	45.5	###	17,242	392,255	###	###	0.0
2011-Jan-17 Mon	###	###	45.5	45.54			###	###	3.3
2011-Jan-14 Fri	45.84	45.85	45.76	45.83			###	###	###
2011-Jan-13 Thu	45.7	45.79	45.56	45.78			59.6	59.6	3.3
2011-Jan-12 Wed	45.44	45.44	###	###			###	###	0.0
2011-Jan-11 Tue	44.87	###	###	###			###	###	0.0
2011-Jan-10 Mon	46	46	44.88	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###	1,321	0	###	###	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	45.42	45.5	###	###			###	###	0.0
2011-Jan-04 Tue	45.5	###	###	45.43	19,025	0	33.6	33.6	3.2
2010-Dec-31 Fri	45.85	45.85	45.59	###	3,371	154,122	###	###	0.0
2010-Dec-30 Thu	###	###	45.88	###			###	###	0.0
2010-Dec-29 Wed	###	45.71	45.55	45.7			67.1	67.1	3.3
2010-Dec-24 Fri	###	###	45.8	45.87	9,786	###	29.6	29.6	###
2010-Dec-23 Thu	46	###	###	###			###	###	0.0
2010-Dec-22 Wed	46.83	46.83	46.56	###			31.2	31.2	0.0
2010-Dec-21 Tue	46.47	###	46.46	###	6,557	###	###	###	0.0
2010-Dec-20 Mon	46.58	###	46.22	46.22			35.5	35.5	###
2010-Dec-17 Fri	###	###	46.55	46.55	12,825	###	31.5	31.5	3.3
2010-Dec-16 Thu	46.56	46.73	46.49	46.73	30,555	###	###	###	3.3
2010-Dec-15 Wed	46.75	46.75	46.58	###			###	###	0.0
2010-Dec-14 Tue	###	###	46.53	46.57			###	###	###
2010-Dec-13 Mon	###	###	45.82	46.5	375,250	8,596,977	###	###	###
2010-Dec-10 Fri	47	47	###	###	88,984	2,091,124	###	###	0.0
2010-Dec-09 Thu	45	46.41	45	46.41			###	###	###
2010-Dec-08 Wed	46.25	46.25	45.81	45.81	17,657	812,751	###	###	3.3
2010-Dec-07 Tue	45.85	46.29	45.85	46.25			73.7	73.7	###
2010-Dec-06 Mon	45.88	45.88	45.77	45.81			###	###	3.3
2010-Dec-03 Fri	46.23	46.27	45.8	45.83			###	###	###
2010-Dec-02 Thu	45.5	45.73	45.5	45.73	21,148	###	66.4	66.4	###
2010-Dec-01 Wed	###	###	###	44.83			31.8	31.8	3.2
2010-Nov-30 Tue	###	###	44.87	###	14,988	336,255	36.7	36.7	0.0
2010-Nov-29 Mon	44.88	45.25	###	45.25	5,820	131,677	###	###	3.2
2010-Nov-26 Fri	###	###	###	###	3,277	0	29.2	29.2	0.0
2010-Nov-25 Thu	###	###	44.85	###			###	###	0.0
2010-Nov-24 Wed	44.55	44.85	44.53	44.8	25,377	###	###	###	3.2
2010-Nov-23 Tue	###	###	44.82	44.82	33,180	###	###	###	###
2010-Nov-22 Mon	45.26	###	45.26	###	17,547	397,088	72.9	72.9	0.0
2010-Nov-19 Fri	46	46	45.2	45.25	26,140	1,191,984	###	###	3.2
2010-Nov-18 Thu	45.49	45.49	###	45.41			###	###	###
2010-Nov-17 Wed	###	45.47	###	###	26,180	###	###	###	0.0
2010-Nov-16 Tue	###	###	45.8	###	17,028	389,941	36.7	36.7	0.0
2010-Nov-15 Mon	###	###	45.8	45.8			###	###	###
2010-Nov-12 Fri	###	46.25	45.8	45.83	14,627	###	33.4	33.4	###
2010-Nov-11 Thu	###	46.27	###	###	7,588	175,548	###	###	0.0
2010-Nov-10 Wed	###	###	45.83	45.84	15,828	###	###	###	3.3
2010-Nov-09 Tue	###	###	46.2	46.2	216,548	5,002,258	###	###	###
2010-Nov-08 Mon	47.2	47.2	46.74	46.76	42,221	1,983,120	###	###	###
2010-Nov-05 Fri	###	###	46.78	46.8	11,140	###	27.5	27.5	3.3
2010-Nov-04 Thu	46.47	46.5	46.25	46.25	13,449	###	30.3	30.3	###
2010-Nov-03 Wed	###	###	###	###	16,353	0	###	###	0.0
2010-Nov-02 Tue	###	45.79	###	45.71	2,546	###	###	###	###
2010-Nov-01 Mon	45.75	45.85	###	45.8			65.7	65.7	###
2010-Oct-29 Fri	45.7	45.76	45.41	45.41			###	###	###
2010-Oct-28 Thu	45.5	45.76	45.5	###	6,324	###	###	###	0.0
2010-Oct-27 Wed	###	45.76	45.29	45.29	11,380	518,074	###	###	###
2010-Oct-26 Tue	45.82	45.82	###	###	12,650	###	33.6	33.6	0.0
2010-Oct-25 Mon	44.82	###	44.82	###			79.1	79.1	0.0
2010-Oct-22 Fri	45	###	###	###			66.8	66.8	0.0
2010-Oct-21 Thu	###	45.23	45	###	5,323	240,147	35.3	35.3	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	45.42	45.51	###	45.41			37.0	37.0	###
2010-Oct-18 Mon	45.79	45.79	###	45.22			###	###	3.2
2010-Oct-15 Fri	45.5	###	###	###			###	###	0.0
2010-Oct-14 Thu	45.5	45.75	45.48	45.71	10,227	###	###	###	###
2010-Oct-13 Wed	###	45.4	45	45	57,841	###	###	###	3.2
2010-Oct-12 Tue	###	###	45	###	42,841	963,922	34.1	34.1	0.0
2010-Oct-11 Mon	###	###	45.73	45.73	23,174	529,873	31.5	31.5	###
2010-Oct-08 Fri	###	45.75	45.55	###			###	###	0.0
2010-Oct-07 Thu	###	###	45.59	###	20,975	478,125	###	###	0.0
2010-Oct-06 Wed	45.42	45.74	45.42	45.7	6,254	285,057	###	###	3.3
2010-Oct-05 Tue	###	###	###	###	4,828	0	###	###	0.0
2010-Oct-04 Mon	###	###	###	###			73.6	73.6	0.0
2010-Oct-01 Fri	###	###	44.5	###			30.6	30.6	0.0
2010-Sep-30 Thu	###	###	44.77	###	2,844	###	###	###	0.0
2010-Sep-29 Wed	45.8	45.88	###	###			28.9	28.9	0.0
2010-Sep-28 Tue	45.7	45.7	45.57	###	10,080	###	###	###	0.0
2010-Sep-27 Mon	45.55	45.7	45.45	45.7			###	###	3.3
2010-Sep-24 Fri	###	###	44.77	###			27.3	27.3	0.0
2010-Sep-23 Thu	45	45.21	###	45.21	37,973	858,379	###	###	###
2010-Sep-22 Wed	45.46	45.46	###	###	34,947	794,345	26.8	26.8	0.0
2010-Sep-21 Tue	###	45.46	###	###	35,651	810,347	34.3	34.3	0.0
2010-Sep-20 Mon	45.2	45.2	44.89	###			30.7	30.7	0.0
2010-Sep-17 Fri	45.29	###	###	45.27			27.8	27.8	###
2010-Sep-16 Thu	46	46	44.88	44.88			###	###	3.2
2010-Sep-15 Wed	45.25	45.49	45.2	45.4	30,651	###	68.3	68.3	3.2
2010-Sep-14 Tue	45.26	45.28	###	###			31.3	31.3	0.0
2010-Sep-13 Mon	###	###	###	###	12,556	0	###	###	0.0
2010-Sep-10 Fri	44.77	44.8	44.44	44.48			27.9	27.9	3.2
2010-Sep-09 Thu	44.5	44.72	44.47	###			###	###	0.0
2010-Sep-08 Wed	44.5	44.52	###	44.24	20,754	461,984	29.9	29.9	###
2010-Sep-07 Tue	###	###	44.44	44.56			###	###	3.2
2010-Sep-06 Mon	###	44.53	###	44.53			###	###	###
2010-Sep-03 Fri	###	###	###	###	15,585	0	###	###	0.0
2010-Sep-02 Thu	###	###	###	###			###	###	0.0
2010-Sep-01 Wed	43.29	43.81	43.25	43.81			###	###	###
2010-Aug-31 Tue	42.53	43.21	42.53	###	25,825	###	78.1	78.1	0.0
2010-Aug-30 Mon	###	43.4	###	43.27			66.1	66.1	###
2010-Aug-27 Fri	###	###	###	###			72.3	72.3	0.0
2010-Aug-26 Thu	###	42.41	###	###			72.3	72.3	0.0
2010-Aug-25 Wed	42.25	###	###	###			36.5	36.5	0.0
2010-Aug-24 Tue	42.86	42.86	42.58	###	26,278	###	37.2	37.2	0.0
2010-Aug-23 Mon	###	###	###	###	18,944	0	###	###	0.0
2010-Aug-20 Fri	43	###	42.77	###	19,244	###	74.8	74.8	0.0
2010-Aug-19 Thu	43.4	43.4	43	###			###	###	0.0
2010-Aug-18 Wed	43.84	43.84	43.28	43.4	7,082	###	28.1	28.1	###
2010-Aug-17 Tue	###	43.45	###	43.45	18,440	###	###	###	###
2010-Aug-16 Mon	43.56	43.56	###	###			###	###	0.0
2010-Aug-13 Fri	42.48	###	42.48	###	14,723	###	67.1	67.1	0.0
2010-Aug-12 Thu	###	42.7	###	###	16,375	###	76.1	76.1	0.0
2010-Aug-11 Wed	44	44	###	###			###	###	0.0
2010-Aug-10 Tue	44.5	44.5	###	44			###	###	3.1
2010-Aug-09 Mon	44.2	44.48	###	44.48			65.5	65.5	3.2
2010-Aug-06 Fri	###	44.2	###	44.2	15,179	335,455	###	###	3.2
2010-Aug-05 Thu	44.5	44.5	###	44.23	13,989	311,255	24.5	24.5	###
2010-Aug-04 Wed	44.4	44.4	44	###			###	###	0.0
2010-Aug-03 Tue	44.54	44.79	###	44.22			###	###	3.2
2010-Aug-02 Mon	###	44	###	###			68.7	68.7	0.0
2010-Jul-30 Fri	43.89	43.89	43.49	43.53			24.3	24.3	###
2010-Jul-29 Thu	###	###	###	###	20,044	0	###	###	0.0
2010-Jul-28 Wed	43.57	43.89	43.46	43.89			72.5	72.5	###
2010-Jul-27 Tue	###	43.7	43.41	43.57			###	###	3.1
2010-Jul-26 Mon	43.5	43.53	###	43.42	109,440	###	###	###	###
2010-Jul-23 Fri	43.29	43.29	###	43.25			###	###	###
2010-Jul-22 Thu	42.78	42.78	###	###			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	6,578	0	28.3	28.3	0.0
2010-Jul-20 Tue	###	42.72	42.28	###			68.3	68.3	0.0
2010-Jul-19 Mon	###	###	###	###	9,241	0	###	###	0.0
2010-Jul-16 Fri	###	###	42.71	42.83	26,143	558,283	###	###	###
2010-Jul-15 Thu	###	43.22	###	43	10,643	###	31.2	31.2	###
2010-Jul-14 Wed	###	###	43	###	11,373	###	###	###	0.0
2010-Jul-13 Tue	42.79	42.88	42.49	42.49			###	###	###
2010-Jul-12 Mon	###	###	42.59	###			###	###	0.0
2010-Jul-09 Fri	###	42.81	42.2	42.59	22,487	###	27.6	27.6	3.0
2010-Jul-08 Thu	42.4	42.4	###	42.21			28.2	28.2	###
2010-Jul-07 Wed	41.4	###	###	41.24			###	###	2.9
2010-Jul-06 Tue	40.85	41.4	40.54	###			###	###	0.0
2010-Jul-05 Mon	40.75	###	40.75	40.82			75.0	75.0	2.9
2010-Jul-02 Fri	###	###	###	###	19,757	0	26.8	26.8	0.0
2010-Jul-01 Thu	###	41.44	###	###			30.9	30.9	0.0
2010-Jun-30 Wed	41	41.78	41	###	32,883	1,361,027	75.5	75.5	0.0
2010-Jun-29 Tue	###	42.81	###	###			43.4	43.4	0.0
2010-Jun-28 Mon	###	43.28	42.55	42.58			###	###	###
2010-Jun-25 Fri	43.53	43.7	###	###	5,881	###	26.1	26.1	0.0
2010-Jun-24 Thu	###	44.89	43.75	44	47,271	2,095,050	34.1	34.1	3.1
2010-Jun-23 Wed	###	###	44.86	44.87	14,726	###	###	###	###
2010-Jun-22 Tue	46.5	46.5	45.5	45.54	6,455	###	24.7	24.7	3.3
2010-Jun-21 Mon	45.71	46.74	45.71	46.29			###	###	###
2010-Jun-18 Fri	45.5	45.71	###	45.71	9,555	218,379	69.1	69.1	###
2010-Jun-17 Thu	46.5	46.75	45	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	45.44			###	###	3.2
2010-Jun-15 Tue	45.43	45.43	44.87	###			###	###	0.0
2010-Jun-11 Fri	45	###	###	44.82	20,129	0	###	###	###
2010-Jun-10 Thu	###	###	###	44.23	11,079	0	68.7	68.7	###
2010-Jun-09 Wed	44.42	45	43.5	43.5			22.1	22.1	3.1
2010-Jun-08 Tue	###	43.7	###	###			###	###	0.0
2010-Jun-07 Mon	43	###	###	###			###	###	0.0
2010-Jun-04 Fri	44.84	44.84	###	###	28,155	###	###	###	0.0
2010-Jun-03 Thu	###	44.85	###	44.58			###	###	3.2
2010-Jun-02 Wed	43.8	44	43.25	43.7			39.9	39.9	###
2010-Jun-01 Tue	###	###	43.57	43.8	7,351	160,141	15.5	15.5	3.1
2010-May-31 Mon	44.25	44.25	43.77	###			29.9	29.9	0.0
2010-May-28 Fri	###	###	###	44.29			###	###	###
2010-May-27 Thu	43	43.41	42.78	43.41	17,546	756,144	###	###	###
2010-May-26 Wed	42.89	###	42.79	###	24,529	###	77.6	77.6	0.0
2010-May-25 Tue	43.44	43.44	42.45	42.5			###	###	3.0
2010-May-24 Mon	###	43.58	42.86	43.51			###	###	3.1
2010-May-21 Fri	41.5	42.71	41.4	42.71			###	###	###
2010-May-20 Thu	###	###	42.79	42.87	33,922	###	41.8	41.8	3.1
2010-May-19 Wed	43.89	###	43.55	43.58			44.8	44.8	3.1
2010-May-18 Tue	45	45	###	###			###	###	0.0
2010-May-17 Mon	###	###	44.29	###			35.3	35.3	0.0
2010-May-14 Fri	45.84	45.84	45.43	###	17,073	779,126	###	###	0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	45.21	46.55	###	45.28			###	###	3.2
2010-May-11 Tue	###	###	###	###	26,879	0	34.5	34.5	0.0
2010-May-10 Mon	44.74	45.46	44.74	###			###	###	0.0
2010-May-07 Fri	###	###	43	44.49	54,444	1,170,546	###	###	3.2
2010-May-06 Thu	45.88	45.88	45.21	###			35.7	35.7	0.0
2010-May-05 Wed	###	###	###	46.28	18,972	0	###	###	3.3
2010-May-04 Tue	###	47.7	###	###			###	###	0.0
2010-May-03 Mon	###	47.45	###	47.45	8,679	###	###	###	###
2010-Apr-30 Fri	###	###	47.52	47.57	50,820	1,207,483	33.5	33.5	3.4
2010-Apr-29 Thu	47.7	###	###	###	15,526	0	###	###	0.0
2010-Apr-28 Wed	###	47.78	###	47.75	13,826	###	75.4	75.4	###
2010-Apr-27 Tue	48.45	48.54	###	###			38.6	38.6	0.0
2010-Apr-23 Fri	48.51	48.52	48.26	48.41	3,528	###	###	###	3.5
2010-Apr-22 Thu	48.88	48.88	48.47	###	13,179	641,487	###	###	0.0
2010-Apr-21 Wed	49.25	###	###	###			###	###	0.0
2010-Apr-20 Tue	49.41	49.41	###	49			27.0	27.0	3.5
2010-Apr-19 Mon	48.88	###	48.8	48.86	14,742	###	###	###	3.5
2010-Apr-16 Fri	49.8	49.8	49.42	49.53			###	###	3.5
2010-Apr-15 Thu	###	###	###	49.76			###	###	3.6
2010-Apr-14 Wed	###	###	###	49.5	21,776	0	###	###	3.5
2010-Apr-13 Tue	49.45	49.45	###	###	18,789	464,558	38.7	38.7	0.0
2010-Apr-12 Mon	49.4	###	###	49.43	9,359	0	###	###	###
2010-Apr-09 Fri	49.5	49.5	49	###	13,486	664,185	24.5	24.5	0.0
2010-Apr-08 Thu	48.77	###	48.77	###	6,472	###	###	###	0.0
2010-Apr-07 Wed	###	###	###	49.24	18,048	0	###	###	3.5
2010-Apr-06 Tue	###	###	###	###			30.3	30.3	0.0
2010-Apr-01 Thu	###	48.7	48.5	48.57	7,372	358,279	29.1	29.1	###
2010-Mar-31 Wed	###	###	###	48.56			75.1	75.1	3.5
2010-Mar-30 Tue	###	###	48.77	###	6,029	###	77.8	77.8	0.0
2010-Mar-29 Mon	48.75	48.8	###	###	14,525	###			0.0
2010-Mar-26 Fri	48.48	48.72	###	48.72	32,026	780,153	###	###	3.5
2010-Mar-25 Thu	###	48.7	48.42	###			73.5	73.5	0.0
2010-Mar-24 Wed	###	###	###	###	10,681	0	33.5	33.5	0.0
2010-Mar-23 Tue	48.2	48.52	48.2	48.52	20,372	985,189	76.2	76.2	3.5
2010-Mar-22 Mon	###	###	###	###			34.9	34.9	0.0
2010-Mar-19 Fri	###	###	48.27	###	8,489	204,882	###	###	0.0
2010-Mar-18 Thu	###	49.59	###	48.28	12,126	###	###	###	3.4
2010-Mar-17 Wed	###	###	###	###			68.3	68.3	0.0
2010-Mar-16 Tue	###	47.74	47.52	47.52	4,421	210,572	###	###	3.4
2010-Mar-15 Mon	48	###	47.51	47.57	23,186	550,783	34.8	34.8	3.4
2010-Mar-12 Fri	48	48	47.77	47.81	11,123	532,624	29.5	29.5	###
2010-Mar-11 Thu	###	###	47.7	47.75			35.5	35.5	###
2010-Mar-10 Wed	47.8	###	###	47.82	15,753	0	69.7	69.7	3.4
2010-Mar-09 Tue	47.55	47.86	47.52	47.86			###	###	3.4
2010-Mar-08 Mon	47.87	###	###	###	13,052	0	###	###	0.0
2010-Mar-05 Fri	47.2	47.47	47.2	47.29			###	###	3.4
2010-Mar-04 Thu	###	###	###	###			###	###	0.0
2010-Mar-03 Wed	46.58	###	46.58	###			###	###	0.0
2010-Mar-02 Tue	46.85	46.85	46.26	46.56			31.9	31.9	3.3
2010-Mar-01 Mon	###	###	###	###	80,481	0	70.9	70.9	0.0
2010-Feb-26 Fri	45.47	45.71	45.4	###			###	###	0.0
2010-Feb-25 Thu	46.2	46.2	###	###	23,224	536,474	33.2	33.2	0.0
2010-Feb-24 Wed	###	###	45.81	45.81			###	###	3.3
2010-Feb-23 Tue	46.4	46.8	46.4	46.55	6,627	###	###	###	3.3
2010-Feb-22 Mon	46.29	46.5	###	46.49			###	###	###
2010-Feb-19 Fri	###	###	###	45.48			###	###	3.2
2010-Feb-18 Thu	45.89	45.89	45.55	45.79	19,942	911,748	###	###	###
2010-Feb-17 Wed	45.5	###	45.49	###	8,980	204,250	72.7	72.7	0.0
2010-Feb-16 Tue	###	45.2	44.85	44.85	44,359	###	###	###	###
2010-Feb-15 Mon	44.5	44.78	44.5	###			75.2	75.2	0.0
2010-Feb-12 Fri	44.88	###	44.5	###			28.9	28.9	0.0
2010-Feb-11 Thu	44.21	44.75	44.21	44.46	15,256	678,586	63.9	63.9	3.2
2010-Feb-10 Wed	45	###	###	###			###	###	0.0
2010-Feb-09 Tue	44	44.29	###	44.29	23,885	###	###	###	###
2010-Feb-08 Mon	###	44.58	###	44.41	7,650	###	###	###	3.2
2010-Feb-05 Fri	###	44.29	###	###			73.5	73.5	0.0
2010-Feb-04 Thu	45.53	45.53	###	45.21	26,952	###	###	###	###
2010-Feb-03 Wed	45.44	###	45.26	45.53			71.9	71.9	3.3
2010-Feb-02 Tue	###	###	44.85	###	9,186	###	###	###	0.0
2010-Feb-01 Mon	44.7	###	###	###			###	###	0.0
2010-Jan-29 Fri	###	45.25	44.7	44.7	35,756	1,608,126	###	###	3.2
2010-Jan-28 Thu	45.53	45.78	45.45	45.76			###	###	3.3
2010-Jan-27 Wed	45.5	###	###	45.52			83.0	83.0	###
2010-Jan-25 Mon	###	###	###	###	24,370	0	76.1	76.1	0.0
2010-Jan-22 Fri	###	###	46.28	46.46	32,656	755,659	29.9	29.9	3.3
2010-Jan-21 Thu	47.57	47.57	47.27	47.29			###	###	3.4
2010-Jan-20 Wed	###	###	47.56	47.57	25,955	###	32.4	32.4	3.4
2010-Jan-19 Tue	48	###	47.59	###			###	###	0.0
2010-Jan-18 Mon	47.57	48	47.57	47.77			69.8	69.8	3.4
2010-Jan-15 Fri	###	###	###	47.57			31.2	31.2	3.4
2010-Jan-14 Thu	###	###	###	47.87			###	###	###
2010-Jan-13 Wed	47.56	47.56	47.27	###	34,575	1,639,373	31.3	31.3	0.0
2010-Jan-12 Tue	48.5	48.5	###	47.78			27.6	27.6	3.4
2010-Jan-11 Mon	48.4	48.4	###	48.22	15,456	###	###	###	3.4
2010-Jan-08 Fri	48	48	47.74	47.79			33.4	33.4	###
2010-Jan-07 Thu	###	###	47.78	47.79	3,848	91,928	32.3	32.3	###
2010-Jan-06 Wed	###	###	47.87	###			###	###	0.0
2010-Jan-05 Tue	47.81	###	47.81	###	21,052	503,248	65.8	65.8	0.0
2010-Jan-04 Mon	###	###	47.5	47.5			29.1	29.1	3.4
2009-Dec-31 Thu	47.42	47.55	47.4	47.46	9,746	###	64.2	64.2	###
2009-Dec-30 Wed	47.55	47.55	###	###	12,352	###	###	###	0.0
2009-Dec-29 Tue	46.8	47.44	46.8	47.43	7,786	366,876	73.0	73.0	3.4
2009-Dec-24 Thu	###	46.81	46.52	46.79			67.8	67.8	3.3
2009-Dec-23 Wed	45.84	46.29	45.84	46.24			69.3	69.3	3.3
2009-Dec-22 Tue	46.22	###	###	###			###	###	0.0
2009-Dec-21 Mon	46.53	46.53	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	45.55	###	18,356	418,057	###	###	0.0
2009-Dec-17 Thu	46.5	###	46	46.25			28.5	28.5	###
2009-Dec-16 Wed	###	###	###	###	32,622	0	74.8	74.8	0.0
2009-Dec-15 Tue	46	47.89	46	###	11,474	538,646	###	###	0.0
2009-Dec-14 Mon	46	46	###	46	72,775	1,673,825	###	###	3.3
2009-Dec-11 Fri	###	###	###	###	26,879	0	###	###	0.0
2009-Dec-10 Thu	46	###	###	###	25,645	0	34.2	34.2	0.0
2009-Dec-09 Wed	45.52	###	45.47	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	46.2			25.5	25.5	###
2009-Dec-07 Mon	###	###	###	###	74,651	0	###	###	0.0
2009-Dec-04 Fri	47.2	47.2	46.45	46.51			25.5	25.5	3.3
2009-Dec-03 Thu	47.23	47.41	###	47.2			33.4	33.4	###
2009-Dec-02 Wed	46.87	47.56	46.87	47.29	15,421	###	74.5	74.5	3.4
2009-Dec-01 Tue	###	46.71	46.49	46.71	23,226	###	###	###	###
2009-Nov-30 Mon	45.82	###	45.82	###			74.5	74.5	0.0
2009-Nov-27 Fri	###	###	###	45.21			###	###	###
2009-Nov-26 Thu	46.4	46.83	46.4	46.54	15,883	740,386	###	###	3.3
2009-Nov-25 Wed	###	###	46.22	46.59			75.4	75.4	3.3
2009-Nov-24 Tue	###	###	46.4	46.4	6,220	###	###	###	3.3
2009-Nov-23 Mon	###	46.74	46.45	###	7,073	###	66.0	66.0	0.0
2009-Nov-20 Fri	###	46.42	46.24	###			###	###	0.0
2009-Nov-19 Thu	46.89	###	46.8	###			74.4	74.4	0.0
2009-Nov-18 Wed	###	###	46.82	46.82			###	###	3.3
2009-Nov-17 Tue	47.4	###	46.73	46.77	16,122	###	36.9	36.9	###
2009-Nov-16 Mon	###	47.82	46.82	###	113,427	###	###	###	0.0
2009-Nov-13 Fri	46.45	###	46.41	###	40,889	948,829	68.4	68.4	0.0
2009-Nov-12 Thu	###	48.49	###	47	38,480	932,947	28.8	28.8	3.4
2009-Nov-11 Wed	###	###	###	###	31,271	0	69.3	69.3	0.0
2009-Nov-10 Tue	###	###	46.71	46.83			35.8	35.8	3.3
2009-Nov-09 Mon	45.57	46.72	45.57	46.28	24,781	###	###	###	3.3
2009-Nov-06 Fri	###	###	44.89	###			63.1	63.1	0.0
2009-Nov-05 Thu	45.24	46.24	###	###			###	###	0.0
2009-Nov-04 Wed	44.85	###	44.51	44.77	13,845	308,120	###	###	3.2
2009-Nov-03 Tue	###	###	44.5	44.7	12,428	276,523	31.7	31.7	3.2
2009-Nov-02 Mon	45.51	45.51	###	44.8	52,873	1,203,125	20.6	20.6	3.2
2009-Oct-30 Fri	46	47.23	###	45.8	43,920	1,037,170	29.3	29.3	###
2009-Oct-29 Thu	###	45.5	45	###			54.1	54.1	0.0
2009-Oct-28 Wed	###	###	###	46.25	19,871	0	###	###	###
2009-Oct-27 Tue	47.2	47.2	46.84	46.85	29,480	1,386,149	45.4	45.4	###
2009-Oct-26 Mon	47.4	47.7	###	47.58	15,221	363,020	72.3	72.3	3.4
2009-Oct-23 Fri	47.75	47.86	###	47.77	55,186	###	###	###	3.4
2009-Oct-22 Thu	47.4	47.53	47.26	47.29	11,657	552,483	###	###	3.4
2009-Oct-21 Wed	47.42	47.55	###	47.55			###	###	###
2009-Oct-20 Tue	###	47.88	###	###	23,378	###	69.1	69.1	0.0
2009-Oct-19 Mon	47.28	47.28	###	###			###	###	0.0
2009-Oct-16 Fri	47.87	###	47.53	47.53			33.1	33.1	###
2009-Oct-15 Thu	###	48.42	47.75	47.75			36.2	36.2	###
2009-Oct-14 Wed	###	47.52	###	47.45	38,426	###	###	###	###
2009-Oct-13 Tue	###	###	46.87	###	19,724	###	###	###	0.0
2009-Oct-12 Mon	###	###	46.54	###			###	###	0.0
2009-Oct-09 Fri	###	###	46.75	46.8			###	###	3.3
2009-Oct-07 Wed	###	46.25	###	46.25	25,371	###	###	###	###
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	###	###	8,348	0	###	###	0.0
2009-Oct-02 Fri	###	###	45.23	###	34,126	771,759	###	###	0.0
2009-Oct-01 Thu	###	###	46.2	46.2			25.8	25.8	###
2009-Sep-30 Wed	###	47.51	46.5	###			27.0	27.0	0.0
2009-Sep-29 Tue	###	###	###	46.86			77.9	77.9	3.3
2009-Sep-28 Mon	###	###	###	###	8,154	0	###	###	0.0
2009-Sep-25 Fri	###	46.57	###	46.47			###	###	###
2009-Sep-24 Thu	46.42	46.48	###	###			###	###	0.0
2009-Sep-23 Wed	###	46.48	###	46.42			###	###	3.3
2009-Sep-22 Tue	45.74	###	45.73	45.86	22,448	513,273	74.0	74.0	3.3
2009-Sep-21 Mon	###	###	45.78	45.83			###	###	###
2009-Sep-18 Fri	46.4	46.4	45.72	###			28.1	28.1	0.0
2009-Sep-17 Thu	###	###	###	###	31,381	0	###	###	0.0
2009-Sep-16 Wed	45	###	###	###	29,183	0	70.9	70.9	0.0
2009-Sep-15 Tue	44.85	###	###	44.45	16,741	0	33.4	33.4	3.2
2009-Sep-14 Mon	###	###	44.49	44.5	12,640	281,176	34.5	34.5	3.2
2009-Sep-11 Fri	###	45.24	45	###	53,079	2,394,924	###	###	0.0
2009-Sep-10 Thu	44.76	44.8	44.52	44.76			###	###	3.2
2009-Sep-09 Wed	44.79	44.79	44.25	###	28,022	###	###	###	0.0
2009-Sep-08 Tue	###	44.43	###	44.43			###	###	###
2009-Sep-07 Mon	43.8	43.8	###	43.71	14,887	326,025	35.4	35.4	3.1
2009-Sep-04 Fri	43.75	43.85	43.53	43.53			31.3	31.3	###
2009-Sep-03 Thu	43.48	###	###	43.43	17,958	0	###	###	3.1
2009-Sep-02 Wed	43.55	###	###	43.54	48,178	0	###	###	###
2009-Sep-01 Tue	###	44.4	###	###			77.6	77.6	0.0
2009-Aug-31 Mon	43.81	44.42	43.79	43.85			###	###	3.1
2009-Aug-28 Fri	43.86	###	43.72	43.79			29.1	29.1	3.1
2009-Aug-27 Thu	43.57	###	43.29	43.54			36.4	36.4	###
2009-Aug-26 Wed	###	###	###	###			65.4	65.4	0.0
2009-Aug-25 Tue	43.23	###	###	43			###	###	###
2009-Aug-24 Mon	42.58	###	42.58	###	86,941	1,850,973	74.1	74.1	0.0
2009-Aug-21 Fri	###	###	###	41.8			###	###	3.0
2009-Aug-20 Thu	42	###	42	###	44,373	###	###	###	0.0
2009-Aug-19 Wed	###	43.21	42.51	42.52			29.3	29.3	3.0
2009-Aug-18 Tue	42.26	42.8	42.26	###			###	###	0.0
2009-Aug-17 Mon	43.25	43.25	42.73	42.8	50,554	###	###	###	3.1
2009-Aug-14 Fri	43.51	43.86	43.25	43.43	38,578	###	###	###	3.1
2009-Aug-13 Thu	###	###	42.5	###			64.9	64.9	0.0
2009-Aug-12 Wed	41.87	###	41.87	###	24,641	515,859	71.2	71.2	0.0
2009-Aug-11 Tue	###	###	###	###			73.2	73.2	0.0
2009-Aug-10 Mon	###	42.23	41.81	41.81			32.2	32.2	###
2009-Aug-07 Fri	41.51	###	41.51	41.8	14,923	309,726	###	###	3.0
2009-Aug-06 Thu	41.56	###	41.56	###	84,187	###	###	###	0.0
2009-Aug-05 Wed	###	###	41.56	41.56			36.8	36.8	3.0
2009-Aug-04 Tue	41.76	###	41.76	###	69,282	###	76.5	76.5	0.0
2009-Aug-03 Mon	###	41.55	41.24	###	32,151	###	31.5	31.5	0.0
2009-Jul-31 Fri	###	###	###	###			###	###	0.0
2009-Jul-30 Thu	###	40.79	###	###			73.5	73.5	0.0
2009-Jul-29 Wed	40.27	40.52	###	###			###	###	0.0
2009-Jul-28 Tue	40.23	40.5	###	40.48	14,982	303,385	###	###	###
2009-Jul-27 Mon	39.51	40.29	39.51	###	23,987	957,081	###	###	0.0
2009-Jul-24 Fri	###	###	###	###	29,059	0	30.7	30.7	0.0
2009-Jul-23 Thu	###	39.41	###	###			###	###	0.0
2009-Jul-22 Wed	39.52	39.59	###	39.54			###	###	2.8
2009-Jul-21 Tue	39.51	39.7	###	39.46	17,848	354,282	35.0	35.0	2.8
2009-Jul-20 Mon	###	39.57	38.88	39.5	19,584	768,182	###	###	###
2009-Jul-17 Fri	###	39.47	38.88	38.88	18,254	###	34.6	34.6	2.8
2009-Jul-16 Thu	39.52	39.52	38.8	###			###	###	0.0
2009-Jul-15 Wed	###	38.24	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###	14,555	0	###	###	0.0
2009-Jul-13 Mon	36.8	###	36.42	36.42			34.8	34.8	###
2009-Jul-10 Fri	36.75	###	36.71	###	15,321	###	###	###	0.0
2009-Jul-09 Thu	36.73	36.74	36.57	36.71			###	###	2.6
2009-Jul-08 Wed	36.51	###	###	###	23,443	0	74.8	74.8	0.0
2009-Jul-07 Tue	36.72	###	36.7	36.78			###	###	2.6
2009-Jul-06 Mon	###	###	36.73	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###			67.3	67.3	0.0
2009-Jul-02 Thu	###	###	37.8	37.83	14,841	###	###	###	2.7
2009-Jul-01 Wed	38.2	38.2	37.51	###	22,827	###	###	###	0.0
2009-Jun-30 Tue	###	38.49	###	38.43	24,442	470,386	74.2	74.2	2.7
2009-Jun-29 Mon	###	###	37.75	37.75	28,283	533,841	39.8	39.8	###
2009-Jun-26 Fri	38.25	38.25	37.81	###			31.4	31.4	0.0
2009-Jun-25 Thu	37.27	###	37.2	###			72.2	72.2	0.0
2009-Jun-24 Wed	###	37.56	36.5	###			###	###	0.0
2009-Jun-23 Tue	###	###	37.54	37.54			39.4	39.4	###
2009-Jun-22 Mon	38.76	###	38.74	38.87			###	###	###
2009-Jun-19 Fri	###	###	###	###	16,350	0	78.8	78.8	0.0
2009-Jun-18 Thu	40.7	40.7	38.4	38.47			10.7	10.7	2.7
2009-Jun-17 Wed	###	###	###	38.73	29,648	0	###	###	###
2009-Jun-16 Tue	###	39.59	###	###	19,827	392,475	84.8	84.8	0.0
2009-Jun-15 Mon	40.5	40.5	39.85	###	21,572	866,655	31.3	31.3	0.0
2009-Jun-12 Fri	###	40.44	###	###			###	###	0.0
2009-Jun-11 Thu	39.74	###	39.74	###	48,940	###	70.0	70.0	0.0
2009-Jun-10 Wed	39.5	39.81	39.47	39.78			###	###	###
2009-Jun-09 Tue	40	40	###	###	28,441	568,820	###	###	0.0
2009-Jun-05 Fri	###	###	###	###			###	###	0.0
2009-Jun-04 Thu	###	39.4	38.75	38.78	43,143	###	###	###	2.8
2009-Jun-03 Wed	###	39.5	38.89	39.49	26,555	1,040,823	68.2	68.2	###
2009-Jun-02 Tue	38.75	39.45	38.75	###	33,242	###	###	###	0.0
2009-Jun-01 Mon	37.87	38.5	###	38.4	37,941	###	###	###	2.7
2009-May-29 Fri	37.28	37.7	37.28	###			###	###	0.0
2009-May-28 Thu	37.5	37.5	36.88	###			27.7	27.7	0.0
2009-May-27 Wed	###	38.45	37.51	37.56			###	###	2.7
2009-May-26 Tue	37.28	###	36.8	###			70.4	70.4	0.0
2009-May-25 Mon	37.2	###	36.82	###	34,774	640,189	36.0	36.0	0.0
2009-May-22 Fri	###	37.43	###	37.29	18,620	348,473	###	###	###
2009-May-21 Thu	###	###	###	37.85	16,276	0	33.5	33.5	###
2009-May-20 Wed	###	###	###	37.87			33.4	33.4	###
2009-May-19 Tue	###	###	37.74	###			###	###	0.0
2009-May-18 Mon	37.4	37.4	36.86	###			###	###	0.0
2009-May-15 Fri	###	###	###	37.4	18,953	0	###	###	###
2009-May-14 Thu	37.5	37.5	36.87	###			39.4	39.4	0.0
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	38.4	38.42	###	38.41	39,340	755,721	###	###	###
2009-May-11 Mon	###	###	###	38.85	68,240	0	###	###	2.8
2009-May-08 Fri	38.81	###	38.72	###			63.4	63.4	0.0
2009-May-07 Thu	###	###	###	###			24.5	24.5	0.0
2009-May-06 Wed	39.75	39.75	###	###	30,542	607,022	12.9	12.9	0.0
2009-May-05 Tue	38.72	###	###	38.41			30.0	30.0	###
2009-May-04 Mon	###	38.23	###	###	118,657	2,268,128	66.4	66.4	0.0
2009-May-01 Fri	37.23	###	###	37.28			###	###	2.7
2009-Apr-30 Thu	37.45	###	###	37.42	29,870	0	29.4	29.4	2.7
2009-Apr-29 Wed	###	36.81	36.49	###	21,682	794,645	###	###	0.0
2009-Apr-28 Tue	###	37.46	36.76	###			31.4	31.4	0.0
2009-Apr-27 Mon	37.4	37.57	###	36.84			32.3	32.3	###
2009-Apr-24 Fri	###	###	36.84	###			###	###	0.0
2009-Apr-23 Thu	###	###	36.78	37.4	24,852	457,028	###	###	###
2009-Apr-22 Wed	36.8	36.8	36.46	36.5	14,949	547,581	31.0	31.0	2.6
2009-Apr-21 Tue	###	###	35.5	36.45			27.6	27.6	###
2009-Apr-20 Mon	37.53	###	###	###			###	###	0.0
2009-Apr-17 Fri	37.85	38.25	37.56	37.56			31.2	31.2	2.7
2009-Apr-16 Thu	37.72	37.8	37.4	37.49	11,675	438,979	26.5	26.5	2.7
2009-Apr-15 Wed	37.45	37.75	###	###	21,952	414,344	###	###	0.0
2009-Apr-14 Tue	###	37.59	37.25	37.45			###	###	2.7
2009-Apr-09 Thu	36.48	36.88	###	###			###	###	0.0
2009-Apr-08 Wed	36.89	36.89	###	###			###	###	0.0
2009-Apr-07 Tue	37.55	37.55	###	###			###	###	0.0
2009-Apr-06 Mon	###	37.72	###	37.45			###	###	2.7
2009-Apr-03 Fri	###	###	37.2	###			24.2	24.2	0.0
2009-Apr-02 Thu	36.45	###	###	36.78	24,476	0	###	###	2.6
2009-Apr-01 Wed	35.72	###	35.57	35.77	24,873	###	###	###	2.6
2009-Mar-31 Tue	35.73	36.22	35.73	35.89			67.0	67.0	###
2009-Mar-30 Mon	36.4	36.4	###	###	46,388	###	###	###	0.0
2009-Mar-27 Fri	36.85	###	36.7	36.83			25.8	25.8	###
2009-Mar-26 Thu	36.24	###	###	36.55	20,676	0	###	###	###
2009-Mar-25 Wed	###	###	35.78	36.24	65,240	1,167,143	12.6	12.6	2.6
2009-Mar-24 Tue	###	38.45	35.88	###	92,850	3,450,770	20.3	20.3	0.0
2009-Mar-23 Mon	34.79	###	34.79	35.55			74.2	74.2	###
2009-Mar-20 Fri	34.8	34.8	###	34.7	14,850	258,389	33.3	33.3	2.5
2009-Mar-19 Thu	###	###	34.54	###			27.8	27.8	0.0
2009-Mar-18 Wed	###	34.7	34.29	34.29			29.4	29.4	###
2009-Mar-17 Tue	33.59	###	33.51	###			###	###	0.0
2009-Mar-16 Mon	###	###	33.5	33.54	12,427	208,152	###	###	2.4
2009-Mar-13 Fri	###	33.49	###	33.47			67.2	67.2	###
2009-Mar-12 Thu	32.4	32.4	32.4	32.4	20	648	###	###	2.3
2009-Mar-11 Wed	32.5	###	###	32.41	18,178	0	###	###	###
2009-Mar-10 Tue	31.28	31.85	31.28	31.85	8,159	###	###	###	2.3
2009-Mar-09 Mon	###	31.74	###	31.43			79.2	79.2	2.2
2009-Mar-06 Fri	30.55	31.49	30.55	###	23,888	###	###	###	0.0
2009-Mar-05 Thu	31.54	###	31.54	###	18,979	###	73.7	73.7	0.0
2009-Mar-04 Wed	31.29	###	31.2	###	22,142	###	73.4	73.4	0.0
2009-Mar-03 Tue	###	###	31.21	###	25,452	397,178	###	###	0.0
2009-Mar-02 Mon	32.55	32.55	###	###	14,226	231,528	38.6	38.6	0.0
2009-Feb-27 Fri	32.75	33.25	32.75	32.78	26,949	###	###	###	###
2009-Feb-26 Thu	###	###	###	###	12,780	0	###	###	0.0
2009-Feb-25 Wed	33.56	33.56	32.75	32.81			###	###	###
2009-Feb-24 Tue	32.7	32.86	32.5	32.82			74.5	74.5	2.3
2009-Feb-23 Mon	33.4	33.4	###	###	14,652	244,688	###	###	0.0
2009-Feb-20 Fri	###	###	33.28	###			36.5	36.5	0.0
2009-Feb-19 Thu	33.49	###	###	###			71.6	71.6	0.0
2009-Feb-18 Wed	33.88	33.88	###	###	22,942	###	###	###	0.0
2009-Feb-17 Tue	34.5	###	33.88	33.88			30.1	30.1	2.4
2009-Feb-16 Mon	###	34.74	34.29	34.5	33,550	1,157,978	33.7	33.7	2.5
2009-Feb-13 Fri	34.57	34.86	34.43	34.7			64.1	64.1	2.5
2009-Feb-12 Thu	34.72	34.81	34.27	34.45	21,125	729,657	###	###	###
2009-Feb-11 Wed	33.59	###	33.59	###	4,647	78,046	72.8	72.8	0.0
2009-Feb-10 Tue	34.56	34.56	###	###			###	###	0.0
2009-Feb-09 Mon	###	34.71	34.4	34.46			###	###	###
2009-Feb-06 Fri	34.22	34.28	33.85	###			###	###	0.0
2009-Feb-05 Thu	###	###	33.5	###	16,754	280,629	###	###	0.0
2009-Feb-04 Wed	34.27	34.56	###	33.75			###	###	###
2009-Feb-03 Tue	###	35.2	###	###			###	###	0.0
2009-Feb-02 Mon	33.82	34.56	33.82	###	6,859	###	76.2	76.2	0.0
2009-Jan-30 Fri	###	34.5	###	34.5	126,020	2,173,845	71.3	71.3	2.5
2009-Jan-29 Thu	34.55	###	###	###			###	###	0.0
2009-Jan-28 Wed	33.41	###	###	33.79			74.7	74.7	###
2009-Jan-27 Tue	###	###	###	33.47			33.7	33.7	###
2009-Jan-23 Fri	33.72	33.72	###	###	12,455	###	21.4	21.4	0.0
2009-Jan-22 Thu	###	33.7	###	###	3,420	57,627	###	###	0.0
2009-Jan-21 Wed	33.43	33.43	###	33.27			34.4	34.4	###
2009-Jan-20 Tue	34.44	34.44	###	33.53	12,970	223,343	###	###	###
2009-Jan-19 Mon	34.5	###	34.5	34.51			###	###	###
2009-Jan-16 Fri	34.8	34.8	34.42	34.47	12,420	429,856	###	###	2.5
2009-Jan-15 Thu	35.8	35.8	###	###	22,186	397,129	###	###	0.0
2009-Jan-14 Wed	35.73	35.81	35.4	35.81			###	###	2.6
2009-Jan-13 Tue	###	35.45	###	35.42			73.2	73.2	2.5
2009-Jan-12 Mon	36.2	36.2	35.47	###	27,840	997,646	24.9	24.9	0.0
2009-Jan-09 Fri	###	###	35.89	36.29	9,373	###	###	###	2.6
2009-Jan-08 Thu	###	###	35.55	35.77	4,971	88,359	25.4	25.4	2.6
2009-Jan-07 Wed	36.5	###	36.5	36.84	26,948	###	68.2	68.2	###
2009-Jan-06 Tue	###	36.51	36.25	36.25	11,822	430,084	25.6	25.6	###
2009-Jan-05 Mon	###	###	###	35.83			15.4	15.4	###
2009-Jan-02 Fri	###	###	35.71	35.81			###	###	2.6
2008-Dec-31 Wed	35.79	###	###	###			61.9	61.9	0.0
2008-Dec-30 Tue	###	35.52	###	35.52	11,476	###	###	###	2.5
2008-Dec-29 Mon	###	###	###	###	8,041	0	###	###	0.0
2008-Dec-24 Wed	###	###	34.5	34.5			###	###	2.5
2008-Dec-23 Tue	###	###	###	34.2	16,481	0	###	###	2.4
2008-Dec-22 Mon	35.2	35.2	###	###	10,842	###	36.4	36.4	0.0
2008-Dec-19 Fri	###	###	34.52	###			###	###	0.0
2008-Dec-18 Thu	###	###	###	###			27.3	27.3	0.0
2008-Dec-17 Wed	37.44	37.44	###	###	15,726	###	###	###	0.0
2008-Dec-16 Tue	35.88	35.88	###	35.54	23,321	418,378	###	###	2.5
2008-Dec-15 Mon	36.49	36.5	35.88	35.88	12,345	###	###	###	2.6
2008-Dec-12 Fri	###	35.74	34.54	35.43	23,850	838,089	###	###	###
2008-Dec-11 Thu	36.75	36.75	35.52	35.85			###	###	###
2008-Dec-10 Wed	###	###	###	###	44,229	0	70.5	70.5	0.0
2008-Dec-09 Tue	37.5	37.5	35.44	###			###	###	0.0
2008-Dec-08 Mon	###	36.57	35.82	36.47	25,750	932,021	###	###	###
2008-Dec-05 Fri	###	35.7	34.85	###	5,471	192,989	###	###	0.0
2008-Dec-04 Thu	###	###	35.25	35.25			33.2	33.2	2.5
2008-Dec-03 Wed	###	36.27	34.88	###			36.9	36.9	0.0
2008-Dec-02 Tue	35.46	###	35.46	35.78	9,278	###	###	###	2.6
2008-Dec-01 Mon	37.5	37.5	36.45	###			30.2	30.2	0.0
2008-Nov-28 Fri	###	###	###	###			74.0	74.0	0.0
2008-Nov-27 Thu	36.42	36.47	35.75	35.89			###	###	###
2008-Nov-26 Wed	###	###	35.2	35.2	20,325	357,720	40.3	40.3	2.5
2008-Nov-25 Tue	###	35.72	35.29	35.49			###	###	###
2008-Nov-24 Mon	###	35.2	###	###			31.0	31.0	0.0
2008-Nov-21 Fri	###	34.5	31.56	34.2			###	###	2.4
2008-Nov-20 Thu	###	33.7	###	###			###	###	0.0
2008-Nov-19 Wed	35.5	35.87	33.58	34.4	19,554	###	33.3	33.3	2.5
2008-Nov-18 Tue	35.78	###	###	34.87	28,173	0	36.9	36.9	###
2008-Nov-17 Mon	36.54	36.54	35.5	35.87			37.1	37.1	2.6
2008-Nov-14 Fri	38.5	###	36.8	36.8			18.9	18.9	2.6
2008-Nov-13 Thu	###	37.85	36.7	36.7	21,581	###	###	###	###
2008-Nov-12 Wed	###	###	38.57	38.77	14,289	###	35.6	35.6	###
2008-Nov-11 Tue	39.7	39.7	38.81	39.47			###	###	###
2008-Nov-10 Mon	41	43	40.48	40.79			###	###	###
2008-Nov-07 Fri	39.84	40.28	###	###	23,980	482,957	###	###	0.0
2008-Nov-06 Thu	41.8	41.8	###	###			35.0	35.0	0.0
2008-Nov-05 Wed	###	###	###	42.88	19,240	0	###	###	3.1
2008-Nov-04 Tue	###	42.79	40.88	41.45			69.7	69.7	###
2008-Nov-03 Mon	###	41.21	40.5	41.21	5,770	###	###	###	###
2008-Oct-31 Fri	40	40.8	38.81	###			23.3	23.3	0.0
2008-Oct-30 Thu	38.73	###	38.72	39.85			###	###	###
2008-Oct-29 Wed	39.21	###	###	###	31,942	0	###	###	0.0
2008-Oct-28 Tue	###	37.25	###	37.25			78.9	78.9	###
2008-Oct-27 Mon	###	###	###	37.26	6,586	0	41.1	41.1	###
2008-Oct-24 Fri	39.75	40.22	37.5	###	21,788	846,681	###	###	0.0
2008-Oct-23 Thu	39.5	40	38.7	###			###	###	0.0
2008-Oct-22 Wed	###	###	40.57	40.82	32,681	###	31.2	31.2	2.9
2008-Oct-21 Tue	###	41.75	40.8	###			###	###	0.0
2008-Oct-20 Mon	38.7	###	38.7	###	11,773	###	86.2	86.2	0.0
2008-Oct-17 Fri	40.44	40.44	38.5	###	12,776	###	29.1	29.1	0.0
2008-Oct-16 Thu	40.44	40.44	38.85	###	25,884	1,026,171	###	###	0.0
2008-Oct-15 Wed	42	42.25	41.74	41.84			38.9	38.9	3.0
2008-Oct-14 Tue	41.86	43.5	41.86	###	45,645	1,948,128	68.7	68.7	0.0
2008-Oct-13 Mon	40.71	###	39.84	40.53	36,886	###	###	###	###
2008-Oct-10 Fri	40.88	40.88	###	###			###	###	0.0
2008-Oct-09 Thu	###	###	41.58	###			32.0	32.0	0.0
2008-Oct-08 Wed	43	###	###	###	35,323	0	48.0	48.0	0.0
2008-Oct-07 Tue	###	44.7	42.71	###			78.8	78.8	0.0
2008-Oct-06 Mon	45.83	45.83	43.85	###	3,775	169,271	###	###	0.0
2008-Oct-03 Fri	45.85	45.85	44.75	###	7,781	352,479	29.9	29.9	0.0
2008-Oct-02 Thu	46	46.44	###	###			41.8	41.8	0.0
2008-Oct-01 Wed	45.84	###	45.21	###			33.2	33.2	0.0
2008-Sep-30 Tue	45	45.59	43.78	###			22.9	22.9	0.0
2008-Sep-29 Mon	###	###	###	###	24,943	0	###	###	0.0
2008-Sep-26 Fri	47.82	47.82	46.42	47	36,629	1,725,958	###	###	3.4
2008-Sep-25 Thu	###	47.82	###	47.45	2,750	65,752	69.8	69.8	###
2008-Sep-24 Wed	47.77	###	47.4	47.74	4,958	###	###	###	3.4
2008-Sep-23 Tue	47.5	###	###	###	11,855	0	###	###	0.0
2008-Sep-22 Mon	47	48.88	47	###			###	###	0.0
2008-Sep-19 Fri	45.52	###	45.24	45.89	3,926	###	62.2	62.2	3.3
2008-Sep-18 Thu	###	###	###	43.85			###	###	3.1
2008-Sep-17 Wed	45.85	###	45	###			31.9	31.9	0.0
2008-Sep-16 Tue	42.57	###	42.57	###			92.5	92.5	0.0
2008-Sep-15 Mon	46.48	46.48	45.44	45.89	18,851	###	41.2	41.2	3.3
2008-Sep-12 Fri	46.27	46.48	46	46.48			###	###	###
2008-Sep-11 Thu	###	###	45.78	45.78			43.2	43.2	3.3
2008-Sep-10 Wed	###	46.5	###	46.4	27,388	636,771	###	###	3.3
2008-Sep-09 Tue	47.85	###	47.2	47.2	2,223	###	###	###	###
2008-Sep-08 Mon	###	###	###	###	471	0	62.3	62.3	0.0
2008-Sep-05 Fri	46.21	46.5	###	###			68.6	68.6	0.0
2008-Sep-04 Thu	48	48	47.2	47.29	10,571	503,179	###	###	3.4
2008-Sep-03 Wed	48.59	###	47.73	###	13,876	331,150	###	###	0.0
2008-Sep-02 Tue	48.85	###	48.73	48.81			29.2	29.2	###
2008-Sep-01 Mon	###	###	###	48.58			###	###	3.5
2008-Aug-29 Fri	48.51	48.7	###	48.53			###	###	###
2008-Aug-28 Thu	47.81	###	47.56	47.87	13,351	317,486	68.3	68.3	###
2008-Aug-27 Wed	###	47.5	47	47.5	5,857	276,743	76.4	76.4	3.4
2008-Aug-26 Tue	46	###	46	###			###	###	0.0
2008-Aug-25 Mon	47.28	47.49	47.28	###	15,856	###	###	###	0.0
2008-Aug-22 Fri	46.26	###	46.2	###			65.6	65.6	0.0
2008-Aug-21 Thu	46.75	46.75	45.81	45.81			24.3	24.3	3.3
2008-Aug-20 Wed	###	46.57	###	46.44	27,782	###	71.5	71.5	3.3
2008-Aug-19 Tue	46.74	46.74	46	46			###	###	3.3
2008-Aug-18 Mon	###	47.53	46.8	###	3,388	###	###	###	0.0
2008-Aug-15 Fri	###	47.86	###	###			31.1	31.1	0.0
2008-Aug-14 Thu	47.4	47.4	47	47	1,775	83,780	###	###	3.4
2008-Aug-13 Wed	47.2	47.2	###	46.85			40.5	40.5	###
2008-Aug-12 Tue	###	47.89	###	###			###	###	0.0
2008-Aug-11 Mon	###	###	###	###	1,358	0	###	###	0.0
2008-Aug-08 Fri	###	46.88	###	46.81	9,077	###	71.0	71.0	###
2008-Aug-07 Thu	###	###	46.5	46.81			###	###	###
2008-Aug-06 Wed	46.5	46.5	46.41	46.5	3,177	147,587	###	###	###
2008-Aug-05 Tue	44.82	###	44.7	45.29	8,379	187,270	###	###	###
2008-Aug-04 Mon	###	###	###	###			###	###	0.0
2008-Aug-01 Fri	46.27	46.27	###	###	6,825	###	###	###	0.0
2008-Jul-31 Thu	###	###	46.55	46.72			###	###	3.3
2008-Jul-30 Wed	47.86	47.86	46	###			###	###	0.0
2008-Jul-29 Tue	45.5	###	45.2	45.42			42.1	42.1	3.2
2008-Jul-28 Mon	45.85	46	45.85	###	2,682	123,170	79.2	79.2	0.0
2008-Jul-25 Fri	48.5	48.5	46.5	###			###	###	0.0
2008-Jul-24 Thu	###	48.57	48.25	48.57			###	###	###
2008-Jul-23 Wed	###	48.42	###	###	10,975	###	###	###	0.0
2008-Jul-22 Tue	###	###	46.48	46.78	16,728	388,758	30.1	30.1	###
2008-Jul-21 Mon	46.75	###	46.51	###	47,925	###	###	###	0.0
2008-Jul-18 Fri	###	46	###	46	2,389	54,947	75.8	75.8	3.3
2008-Jul-17 Thu	46	###	46	###			70.8	70.8	0.0
2008-Jul-16 Wed	45	###	###	###	24,870	0	###	###	0.0
2008-Jul-15 Tue	46	46	45	45.23			###	###	###
2008-Jul-14 Mon	###	###	###	###	17,057	0	38.1	38.1	0.0
2008-Jul-11 Fri	###	###	46.25	46.72	7,678	177,553	###	###	3.3
2008-Jul-10 Thu	###	###	46.25	###			28.9	28.9	0.0
2008-Jul-09 Wed	46.86	###	46.75	###	19,521	###	77.3	77.3	0.0
2008-Jul-08 Tue	47.26	47.26	46.21	###	11,251	###	###	###	0.0
2008-Jul-07 Mon	###	###	###	46.75	74,386	0	37.9	37.9	###
2008-Jul-04 Fri	47.24	###	###	47.56			68.5	68.5	3.4
2008-Jul-03 Thu	47	47	46.57	46.73	6,825	###	###	###	3.3
2008-Jul-02 Wed	47.84	###	###	###	2,077	0	38.0	38.0	0.0
2008-Jul-01 Tue	###	###	48.25	48.41			21.5	21.5	3.5
2008-Jun-30 Mon	###	49.7	###	###	7,450	###	37.8	37.8	0.0
2008-Jun-27 Fri	###	51.26	###	###			###	###	0.0
2008-Jun-26 Thu	49.7	###	###	###			32.5	32.5	0.0
2008-Jun-25 Wed	###	49.58	48.78	###	12,388	609,241	###	###	0.0
2008-Jun-24 Tue	49.25	###	###	###			###	###	0.0
2008-Jun-23 Mon	49	51.8	49	###	23,482	###	###	###	0.0
2008-Jun-20 Fri	###	###	50.41	50.41			0.8	0.8	###
2008-Jun-19 Thu	###	52.73	###	###	2,552	67,283	###	###	0.0
2008-Jun-18 Wed	52.58	52.83	###	52.76	21,628	###	68.5	68.5	3.8
2008-Jun-17 Tue	52	52.52	51.75	52.52	15,771	822,221	72.1	72.1	###
2008-Jun-16 Mon	52.26	52.56	###	###			###	###	0.0
2008-Jun-13 Fri	51.75	###	###	###			75.0	75.0	0.0
2008-Jun-12 Thu	52.5	52.5	51.76	51.76	2,788	###	36.6	36.6	3.7
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	52.71	52.71			###	###	###
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	53.49	53.58	53.24	53.58			75.9	75.9	3.8
2008-Jun-04 Wed	###	###	53.77	53.84	15,243	###	39.7	39.7	3.8
2008-Jun-03 Tue	54.28	54.55	53.8	53.8			###	###	3.8
2008-Jun-02 Mon	###	###	54.23	###			###	###	0.0
2008-May-30 Fri	54.41	###	54.41	54.55			66.1	66.1	###
2008-May-29 Thu	54.87	###	54.51	###			68.9	68.9	0.0
2008-May-28 Wed	###	###	###	###	3,750	0	35.1	35.1	0.0
2008-May-27 Tue	55.53	55.53	###	55.44	6,241	173,281	###	###	###
2008-May-26 Mon	55.8	55.8	55.26	55.56	20,258	1,124,926	###	###	4.0
2008-May-23 Fri	56.58	56.58	55.74	55.74			###	###	###
2008-May-22 Thu	55.72	###	55.72	56.59	8,225	229,148	###	###	4.0
2008-May-21 Wed	56.72	56.74	56.5	56.5			32.0	32.0	4.0
2008-May-20 Tue	57.75	57.75	###	###			36.0	36.0	0.0
2008-May-19 Mon	###	###	57.82	57.82	17,656	###	###	###	###
2008-May-16 Fri	57.49	###	57.47	57.54			###	###	###
2008-May-15 Thu	57.5	57.5	###	###			27.3	27.3	0.0
2008-May-14 Wed	###	57.4	###	57.4			###	###	###
2008-May-13 Tue	56.49	###	56.4	56.4			###	###	4.0
2008-May-12 Mon	###	56.56	###	56.56	1,840	###	###	###	###
2008-May-09 Fri	###	###	55.26	55.74	37,848	1,045,740	###	###	###
2008-May-08 Thu	54	55.2	53.84	55.2			76.8	76.8	3.9
2008-May-07 Wed	###	###	54.5	54.56			###	###	3.9
2008-May-06 Tue	55.2	55.2	54.88	###	1,173	###	31.5	31.5	0.0
2008-May-05 Mon	###	55.41	55.21	55.21	1,851	102,378	###	###	###
2008-May-02 Fri	54.74	54.83	###	54.79			65.9	65.9	###
2008-May-01 Thu	53.43	###	###	###	4,376	0	###	###	0.0
2008-Apr-30 Wed	###	###	53.2	54	3,741	###	30.9	30.9	3.9
2008-Apr-29 Tue	53.78	###	53.78	###			###	###	0.0
2008-Apr-28 Mon	54.4	###	53.75	54	16,475	###	33.6	33.6	3.9
2008-Apr-24 Thu	54.2	54.22	53.7	###			###	###	0.0
2008-Apr-23 Wed	53.75	###	53.75	###	5,489	###	70.7	70.7	0.0
2008-Apr-22 Tue	53.46	###	53.46	###	4,225	###	75.8	75.8	0.0
2008-Apr-21 Mon	###	53.59	###	53.53			###	###	###
2008-Apr-18 Fri	52.71	52.71	51.75	51.75	1,888	###	22.1	22.1	###
2008-Apr-17 Thu	53.4	53.4	53.4	53.4			###	###	3.8
2008-Apr-16 Wed	53	53	52.23	###			25.9	25.9	0.0
2008-Apr-15 Tue	###	###	###	51.78	1,329	0	###	###	3.7
2008-Apr-14 Mon	51.5	54	###	54	1,746	47,142	94.3	94.3	3.9
2008-Apr-11 Fri	52	52	52	52			71.0	71.0	3.7
2008-Apr-10 Thu	52.5	52.5	52.27	###			###	###	0.0
2008-Apr-09 Wed	53	53	53	53	478	###	74.6	74.6	3.8
2008-Apr-08 Tue	###	53.87	53.25	###			###	###	0.0
2008-Apr-07 Mon	55	55	53.7	53.8			18.0	18.0	3.8
2008-Apr-04 Fri	###	###	###	54	2,128	0	###	###	3.9
2008-Apr-03 Thu	53.49	###	53	53			###	###	3.8
2008-Apr-02 Wed	52.5	52.81	52.5	52.77	888	46,757	###	###	###
2008-Apr-01 Tue	50	###	50	###	1,840	###	###	###	0.0
2008-Mar-31 Mon	###	###	###	###			###	###	0.0
2008-Mar-28 Fri	50.58	###	50.58	###	20	###	71.7	71.7	0.0
2008-Mar-27 Thu	51.25	51.29	###	51.28			###	###	3.7
2008-Mar-26 Wed	###	51.43	###	###			###	###	0.0
2008-Mar-25 Tue	51.49	51.49	###	###			29.5	29.5	0.0
2008-Mar-20 Thu	49	49	49	49			73.5	73.5	3.5
2008-Mar-19 Wed	###	50.59	###	50.25			83.5	83.5	###
2008-Mar-18 Tue	###	48.88	48.2	48.88			74.8	74.8	###
2008-Mar-17 Mon	###	###	48	48.58	3,429	###	###	###	3.5
2008-Mar-14 Fri	49.56	###	49.51	49.51	2,672	66,145	###	###	###
2008-Mar-13 Thu	49.52	49.52	49	49	522	###	38.0	38.0	3.5
2008-Mar-12 Wed	###	###	###	###	14,021	0	###	###	0.0
2008-Mar-11 Tue	###	48.77	###	48.5	3,081	###	77.6	77.6	3.5
2008-Mar-10 Mon	49.25	###	48.7	###			###	###	0.0
2008-Mar-07 Fri	50.25	50.25	49.71	###	7,526	376,149	44.9	44.9	0.0
2008-Mar-06 Thu	51	51.45	51	51.45			73.3	73.3	3.7
2008-Mar-05 Wed	51.55	51.79	50.84	50.89			35.1	35.1	###
2008-Mar-04 Tue	51.27	###	50.54	50.54			###	###	###
2008-Mar-03 Mon	###	###	50.83	###	12,946	329,022	79.0	79.0	0.0
2008-Feb-29 Fri	###	###	###	###			26.3	26.3	0.0
2008-Feb-28 Thu	54	54	53.29	53.4	5,584	299,553	31.9	31.9	3.8
2008-Feb-27 Wed	54.4	54.52	###	54.52			###	###	3.9
2008-Feb-26 Tue	###	53.59	###	###	4,529	121,354	###	###	0.0
2008-Feb-25 Mon	###	###	52.81	52.85	17,882	472,174	38.2	38.2	3.8
2008-Feb-22 Fri	###	###	###	###			68.2	68.2	0.0
2008-Feb-21 Thu	52.58	52.76	###	###			69.8	69.8	0.0
2008-Feb-20 Wed	###	###	###	###			28.5	28.5	0.0
2008-Feb-19 Tue	52.48	###	52.48	53			75.3	75.3	3.8
2008-Feb-18 Mon	###	52.59	###	52.49	8,270	217,459	75.1	75.1	###
2008-Feb-15 Fri	52.8	###	52.2	###	17,276	###	###	###	0.0
2008-Feb-14 Thu	52.75	52.75	52.72	52.72			31.7	31.7	3.8
2008-Feb-13 Wed	52.45	52.82	###	###			###	###	0.0
2008-Feb-12 Tue	52.57	###	###	52.45			41.2	41.2	###
2008-Feb-11 Mon	52.5	52.52	###	###	6,349	166,724	###	###	0.0
2008-Feb-08 Fri	53.79	53.79	53.21	53.25	13,348	###	###	###	###
2008-Feb-07 Thu	53	###	52.5	###	14,828	###	36.4	36.4	0.0
2008-Feb-06 Wed	###	54.56	###	###	4,676	###	###	###	0.0
2008-Feb-05 Tue	55	###	54.83	54.83			###	###	###
2008-Feb-04 Mon	###	###	###	55.59	3,320	0	###	###	###
2008-Feb-01 Fri	###	55.49	54.8	55.49			###	###	###
2008-Jan-31 Thu	53.45	53.45	51.56	###			36.4	36.4	0.0
2008-Jan-30 Wed	55.25	55.25	53.43	53.43	3,151	171,225	25.6	25.6	###
2008-Jan-29 Tue	55.23	55.84	###	###	5,341	149,120	###	###	0.0
2008-Jan-25 Fri	54	55	54	55	5,055	###	###	###	3.9
2008-Jan-24 Thu	###	52.81	###	52.81			###	###	3.8
2008-Jan-23 Wed	###	52.5	51	###	14,725	###	32.6	32.6	0.0
2008-Jan-22 Tue	51	51	49.75	###	37,787	1,903,520	###	###	0.0
2008-Jan-21 Mon	53.71	###	53	53			###	###	3.8
2008-Jan-18 Fri	###	54.71	53	54.71	6,128	330,023	###	###	3.9
2008-Jan-17 Thu	54.86	55.22	54.73	54.73			38.4	38.4	###
2008-Jan-16 Wed	###	55.21	54.81	###	9,849	###	49.8	49.8	0.0
2008-Jan-15 Tue	###	###	56.42	###			39.9	39.9	0.0
2008-Jan-14 Mon	###	56.76	###	###			79.3	79.3	0.0
2008-Jan-11 Fri	###	###	###	###	1,249	0	43.0	43.0	0.0
2008-Jan-10 Thu	57.71	57.71	###	57.43	5,158	###	###	###	4.1
2008-Jan-09 Wed	57.2	###	###	###			74.0	74.0	0.0
2008-Jan-08 Tue	###	###	57.51	57.72	620	17,828	76.1	76.1	4.1
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	59.28	###	59.24	59.46			###	###	4.2
2008-Jan-03 Thu	59.42	59.42	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	59.59	###	59.59	###			###	###	0.0
2007-Dec-28 Fri	59.43	59.53	59.43	59.53	356	21,174	64.3	64.3	4.3
2007-Dec-27 Thu	###	###	###	###	47	0	###	###	0.0
2007-Dec-24 Mon	59.84	59.84	59.24	###	2,440	145,277	###	###	0.0
2007-Dec-21 Fri	58.79	###	58.73	###	2,770	81,341	###	###	0.0
2007-Dec-20 Thu	###	###	###	###			36.0	36.0	0.0
2007-Dec-19 Wed	60.5	60.5	59.75	59.75			###	###	4.3
2007-Dec-18 Tue	59.54	###	57.5	###	3,152	90,620	###	###	0.0
2007-Dec-17 Mon	###	61.52	###	###	2,178	###	55.1	55.1	0.0
2007-Dec-14 Fri	###	###	62.25	62.25	820	25,522	16.9	16.9	###
2007-Dec-13 Thu	63.41	63.41	63.4	63.4			40.1	40.1	4.5
2007-Dec-12 Wed	63.46	63.46	###	63.44			33.1	33.1	###
2007-Dec-11 Tue	64.47	###	64.47	###			###	###	0.0
2007-Dec-10 Mon	62.25	63.75	62.25	63.51	3,045	###	85.9	85.9	###
2007-Dec-07 Fri	63.78	###	63.78	###	525	16,742	###	###	0.0
2007-Dec-06 Thu	###	###	###	63.44	152	0	###	###	###
2007-Dec-05 Wed	62.48	62.48	###	###	1,328	41,486	37.0	37.0	0.0
2007-Dec-04 Tue	###	###	62.53	62.71	11,279	###	35.1	35.1	###
2007-Dec-03 Mon	0	0	0	0	0				0.0
2007-Nov-30 Fri	62.46	62.51	62.46	62.51	878	###	###	###	###
2007-Nov-29 Thu	###	###	61.72	61.73	12,649	390,348	###	###	###
2007-Nov-28 Wed	61.46	61.46	60.85	###			###	###	0.0
2007-Nov-27 Tue	###	###	60.54	61.2	12,379	###	###	###	###
2007-Nov-26 Mon	61.23	61.7	61.23	61.59			###	###	###
2007-Nov-23 Fri	60.53	60.53	###	60.4	9,245	###	35.9	35.9	4.3
2007-Nov-22 Thu	60.5	###	###	###			76.3	76.3	0.0
2007-Nov-21 Wed	60.89	60.89	###	60.88	883	26,882	###	###	4.3
2007-Nov-20 Tue	###	###	###	###			###	###	0.0
2007-Nov-19 Mon	62.29	62.29	62.2	62.25			35.5	35.5	###
2007-Nov-16 Fri	61.8	###	61.48	###	11,587	356,184	34.4	34.4	0.0
2007-Nov-15 Thu	###	###	62.71	62.84	22,420	702,979	38.5	38.5	4.5
2007-Nov-14 Wed	62.5	###	62.5	###	1,523	###	###	###	0.0
2007-Nov-13 Tue	###	###	###	###			67.9	67.9	0.0
2007-Nov-12 Mon	62.5	62.5	###	61.59			35.8	35.8	###
2007-Nov-09 Fri	62.5	62.53	62.26	62.51	2,020	###	###	###	###
2007-Nov-08 Thu	63.85	63.85	###	###			16.0	16.0	0.0
2007-Nov-07 Wed	63.85	###	63.72	###			###	###	0.0
2007-Nov-06 Tue	###	63.52	###	63.24	1,023	###	65.1	65.1	4.5
2007-Nov-05 Mon	###	###	###	###			41.3	41.3	0.0
2007-Nov-02 Fri	###	###	63.86	63.89	1,475	###	30.5	30.5	###
2007-Nov-01 Thu	###	###	###	###			60.8	60.8	0.0
2007-Oct-31 Wed	0	0	0	0	0				0.0
2007-Oct-30 Tue	64.87	64.89	64.45	64.51			###	###	4.6
2007-Oct-29 Mon	64.78	###	64.78	###	1,447	###	71.2	71.2	0.0
2007-Oct-26 Fri	63.84	###	63.75	63.75	251	###	###	###	###
2007-Oct-25 Thu	63.54	63.54	###	###	978	31,071	###	###	0.0
2007-Oct-24 Wed	64.53	64.53	###	###			###	###	0.0
2007-Oct-23 Tue	###	###	###	###			60.8	60.8	0.0
2007-Oct-22 Mon	###	###	62.81	62.88	323	10,143	38.9	38.9	###
2007-Oct-19 Fri	64.41	###	###	64.2			37.5	37.5	4.6
2007-Oct-18 Thu	0	0	0	0	0				0.0
2007-Oct-17 Wed	64.8	###	###	###			27.0	27.0	0.0
2007-Oct-16 Tue	64.22	64.24	###	64.24	2,576	82,741	###	###	4.6
2007-Oct-15 Mon	###	###	###	###			###	###	0.0
2007-Oct-12 Fri	64.73	64.73	###	###			33.8	33.8	0.0
2007-Oct-11 Thu	###	65.2	64.44	###	4,274	277,040	66.5	66.5	0.0
2007-Oct-10 Wed	64.43	64.78	64.43	64.78	726	###	###	###	4.6
2007-Oct-09 Tue	###	###	63.88	###			###	###	0.0
2007-Oct-08 Mon	###	###	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	63.4	63.4	###	###	1,822	57,757	###	###	0.0
2007-Oct-04 Thu	63.4	63.4	62.82	###	1,940	###	###	###	0.0
2007-Oct-03 Wed	###	###	63.81	###			###	###	0.0
2007-Oct-02 Tue	63.71	###	63.71	63.89	3,389	107,956	71.5	71.5	###
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	62.87	###	62.87	###	4,859	152,742	###	###	0.0
2007-Sep-27 Thu	62.47	62.57	###	###	452	14,140	31.4	31.4	0.0
2007-Sep-26 Wed	62.49	62.49	###	###	81	###	###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	61.78	###	61.78			###	###	4.4
2007-Sep-21 Fri	###	###	60.81	###	740	###	###	###	0.0
2007-Sep-20 Thu	###	###	###	###	278	0	###	###	0.0
2007-Sep-19 Wed	60.48	###	###	###			68.8	68.8	0.0
2007-Sep-18 Tue	59.5	59.52	59	59			40.3	40.3	4.2
2007-Sep-17 Mon	###	###	59.86	###	2,320	###	###	###	0.0
2007-Sep-14 Fri	59.85	59.85	59.85	59.85			###	###	4.3
2007-Sep-13 Thu	59.71	59.71	59.42	59.42			###	###	4.2
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	59.47	59.55	59.44	59.44			###	###	4.2
2007-Sep-10 Mon	58.81	###	58.81	###			###	###	0.0
2007-Sep-07 Fri	59.5	59.53	59.5	59.53			64.6	64.6	4.3
2007-Sep-06 Thu	###	59.45	###	59.45	840	###	73.7	73.7	###
2007-Sep-05 Wed	###	60.21	###	###			38.5	38.5	0.0
2007-Sep-04 Tue	###	###	59.88	###			###	###	0.0
2007-Sep-03 Mon	59.48	59.48	58.23	58.23	585	###	18.8	18.8	###
2007-Aug-31 Fri	58.75	58.75	58.75	58.75			54.5	54.5	###
2007-Aug-30 Thu	58.8	58.8	58.8	58.8	55	###	###	###	4.2
2007-Aug-29 Wed	57.79	57.79	57.51	###	1,188	68,488	###	###	0.0
2007-Aug-28 Tue	58.42	###	58.4	###			###	###	0.0
2007-Aug-27 Mon	###	58.73	58.49	58.49	559	###	32.8	32.8	4.2
2007-Aug-24 Fri	###	58.24	###	###	51	1,485	###	###	0.0
2007-Aug-23 Thu	###	59.74	56.8	56.8	82	4,778	###	###	4.1
2007-Aug-22 Wed	56.25	###	56.25	###	1,743	49,021	83.0	83.0	0.0
2007-Aug-21 Tue	###	###	###	###			62.6	62.6	0.0
2007-Aug-20 Mon	###	###	###	###	28,172	0	###	###	0.0
2007-Aug-17 Fri	55	56	53.51	54	6,274	###	###	###	3.9
2007-Aug-16 Thu	54.26	###	52.26	53.82	5,052	###	56.2	56.2	3.8
2007-Aug-15 Wed	55.8	55.8	54.5	54.5			51.5	51.5	3.9
2007-Aug-14 Tue	57	57	###	56.41			43.5	43.5	###
2007-Aug-13 Mon	56.25	56.5	56	56	727	###	###	###	4.0
2007-Aug-10 Fri	###	56.87	56	56			###	###	4.0
2007-Aug-09 Thu	###	58	###	###			###	###	0.0
2007-Aug-08 Wed	###	57.47	55.73	55.73			10.8	10.8	###
2007-Aug-07 Tue	###	56.45	###	56.45	3,746	###	71.1	71.1	4.0
2007-Aug-06 Mon	55.75	56	###	###	1,240	34,720	54.2	54.2	0.0
2007-Aug-03 Fri	57	57.5	56.5	56.82			39.6	39.6	4.1
2007-Aug-02 Thu	56.53	###	56.48	###			78.6	78.6	0.0
2007-Aug-01 Wed	###	###	55.7	55.7	4,156	115,744	###	###	4.0
2007-Jul-31 Tue	59.5	59.5	###	57.87			###	###	###
2007-Jul-30 Mon	###	###	56.48	###	2,188	61,789	60.3	60.3	0.0
2007-Jul-27 Fri	###	###	###	###	2,750	0	42.4	42.4	0.0
2007-Jul-26 Thu	59.5	59.5	###	###			###	###	0.0
2007-Jul-25 Wed	59.59	###	59.52	59.57			36.3	36.3	4.3
2007-Jul-24 Tue	60.2	60.2	###	###	1,040	###	34.5	34.5	0.0
2007-Jul-23 Mon	59.87	59.87	###	59.85	2,383	###	38.5	38.5	4.3
2007-Jul-20 Fri	###	###	###	###			61.5	61.5	0.0
2007-Jul-19 Thu	59.87	###	###	###			###	###	0.0
2007-Jul-18 Wed	59.75	59.75	###	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	8	0	67.9	67.9	0.0
2007-Jul-16 Mon	60.26	60.26	###	###	1,072	###	35.1	35.1	0.0
2007-Jul-13 Fri	60.5	60.5	###	###	1,025	###	###	###	0.0
2007-Jul-12 Thu	59.58	###	59.58	###			###	###	0.0
2007-Jul-11 Wed	59.45	59.49	###	59.49	688	###	###	###	###
2007-Jul-10 Tue	###	###	###	###	244	0	39.0	39.0	0.0
2007-Jul-09 Mon	###	###	###	###	75	0	###	###	0.0
2007-Jul-06 Fri	59.54	59.74	59.45	59.49	3,540	###	###	###	###
2007-Jul-05 Thu	59.4	###	59.4	###			64.9	64.9	0.0
2007-Jul-04 Wed	59.21	59.21	###	###			39.4	39.4	0.0
2007-Jul-03 Tue	###	59.4	###	59.4			73.6	73.6	4.2
2007-Jul-02 Mon	58.77	58.77	58.77	58.77			###	###	4.2
2007-Jun-29 Fri	###	###	58	###	16,048	###	59.7	59.7	0.0
2007-Jun-28 Thu	58.55	###	58.55	58.59			###	###	4.2
2007-Jun-27 Wed	58.75	58.75	###	###			43.8	43.8	0.0
2007-Jun-26 Tue	###	###	###	59.21	5,057	0	###	###	###
2007-Jun-25 Mon	###	###	59.27	###	1,140	33,783	32.7	32.7	0.0
2007-Jun-22 Fri	62.5	62.5	61.76	61.76	575	35,724	24.8	24.8	###
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	61.87	61.87			###	###	###
2007-Jun-19 Tue	61.58	###	61.58	###			###	###	0.0
2007-Jun-18 Mon	61.52	61.85	###	###			###	###	0.0
2007-Jun-15 Fri	61.28	###	61.28	###	2,349	71,973	###	###	0.0
2007-Jun-14 Thu	0	0	0	0	0				0.0
2007-Jun-13 Wed	###	###	60.24	60.24			35.6	35.6	4.3
2007-Jun-12 Tue	0	0	0	0	0				0.0
2007-Jun-08 Fri	60.4	60.57	###	60.56			###	###	4.3
2007-Jun-07 Thu	###	###	60.49	60.49			###	###	###
2007-Jun-06 Wed	0	0	0	0	0				0.0
2007-Jun-05 Tue	61.89	61.89	61.89	61.89			68.9	68.9	###
2007-Jun-04 Mon	61.74	###	61.74	###			82.7	82.7	0.0
2007-Jun-01 Fri	###	###	###	###	250	0	62.7	62.7	0.0
2007-May-31 Thu	###	61.43	###	61.28	35,745	###	###	###	4.4
2007-May-30 Wed	60.88	60.88	60.48	60.48	651	###	39.1	39.1	###
2007-May-29 Tue	###	###	60.87	60.88			###	###	4.3
2007-May-28 Mon	###	###	60.5	60.5			###	###	###
2007-May-25 Fri	60.45	###	60.43	60.43	2,373	###	34.4	34.4	###
2007-May-24 Thu	61.28	61.28	###	###	1,541	###	37.8	37.8	0.0
2007-May-23 Wed	###	###	61.25	61.8	1,358	41,588	###	###	4.4
2007-May-22 Tue	61.88	61.88	###	###	4,945	###	###	###	0.0
2007-May-21 Mon	###	###	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	61.2	1,275	0	40.2	40.2	###
2007-May-17 Thu	61.41	###	61.41	###			68.1	68.1	0.0
2007-May-16 Wed	60.79	###	60.79	###			69.9	69.9	0.0
2007-May-15 Tue	61.29	61.29	60.82	60.82			33.5	33.5	4.3
2007-May-14 Mon	61.58	###	61.56	###			92.1	92.1	0.0
2007-May-11 Fri	###	###	###	###			20.2	20.2	0.0
2007-May-10 Thu	61.51	61.51	61.51	61.51	774	###	###	###	###
2007-May-09 Wed	61.87	61.87	61.87	61.87	125	###	66.6	66.6	###
2007-May-08 Tue	61.58	61.58	61.2	61.27	9,058	556,070	38.3	38.3	###
2007-May-07 Mon	0	0	0	0	0				0.0
2007-May-04 Fri	61.26	61.26	61.26	61.26			###	###	4.4
2007-May-03 Thu	0	0	0	0	0				0.0
2007-May-02 Wed	###	###	###	###	5,042	0	62.0	62.0	0.0
2007-May-01 Tue	0	0	0	0	0				0.0
2007-Apr-30 Mon	59.75	59.75	59.5	59.5	476	28,381	###	###	4.3
2007-Apr-27 Fri	###	###	###	###			40.8	40.8	0.0
2007-Apr-26 Thu	###	###	###	###			69.8	69.8	0.0
2007-Apr-24 Tue	60.24	60.25	###	60.25	1,940	58,442	69.9	69.9	###
2007-Apr-23 Mon	0	0	0	0	0				0.0
2007-Apr-20 Fri	0	0	0	0	0				0.0
2007-Apr-19 Thu	60.4	60.4	###	###			43.9	43.9	0.0
2007-Apr-18 Wed	###	###	###	###			64.9	64.9	0.0
2007-Apr-17 Tue	###	60.21	###	60.21	359	###	###	###	###
2007-Apr-16 Mon	###	###	###	###			64.9	64.9	0.0
2007-Apr-13 Fri	0	0	0	0	0				0.0
2007-Apr-12 Thu	59.55	59.55	59.55	59.55			###	###	###
2007-Apr-11 Wed	59.86	59.86	59.86	59.86	170	10,176	###	###	4.3
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	59.22	59.22	58.77	58.77			###	###	4.2
2007-Apr-04 Wed	58.25	###	58.25	###			###	###	0.0
2007-Apr-03 Tue	###	###	56	56	15,055	421,540	###	###	4.0
2007-Apr-02 Mon	58.2	58.2	58.2	58.2	345	20,079	74.5	74.5	4.2
2007-Mar-30 Fri	0	0	0	0	0				0.0
2007-Mar-29 Thu	57.53	57.53	57.53	57.53	220	12,656	62.7	62.7	###
2007-Mar-28 Wed	###	###	###	###	1,250	0	71.1	71.1	0.0
2007-Mar-27 Tue	###	###	###	###			36.1	36.1	0.0
2007-Mar-26 Mon	58.24	58.24	58.22	58.22			34.9	34.9	4.2
2007-Mar-23 Fri	57.86	57.86	57.86	57.86	45	###	###	###	4.1
2007-Mar-22 Thu	###	57.77	###	57.77			66.1	66.1	###
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	57.49	###	###	7,349	211,247	###	###	0.0
2007-Mar-19 Mon	###	###	###	###	41	0	68.1	68.1	0.0
2007-Mar-16 Fri	###	56.75	###	56.75	155	###	###	###	###
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###	1,145	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	351	0	###	###	0.0
2007-Mar-09 Fri	56.81	56.81	###	56.76			34.4	34.4	4.1
2007-Mar-08 Thu	56.43	###	56	###	10,783	301,924	###	###	0.0
2007-Mar-07 Wed	57.5	57.5	###	56.44			16.7	16.7	###
2007-Mar-06 Tue	55	###	54.7	###			59.0	59.0	0.0
2007-Mar-05 Mon	###	###	55	55			###	###	3.9
2007-Mar-02 Fri	56.22	56.22	56.22	56.22			###	###	4.0
2007-Mar-01 Thu	###	###	###	###	5,285	0	###	###	0.0
2007-Feb-28 Wed	57.24	58	56.5	###			###	###	0.0
2007-Feb-27 Tue	59.29	59.47	###	59.47	45,643	###	73.5	73.5	4.2
2007-Feb-26 Mon	###	59	###	###			###	###	0.0
2007-Feb-23 Fri	59	59	###	###			26.1	26.1	0.0
2007-Feb-22 Thu	###	###	57.45	57.58			17.0	17.0	4.1
2007-Feb-21 Wed	###	###	57.51	57.51	15,180	###	42.9	42.9	4.1
2007-Feb-20 Tue	57.86	57.86	57.86	57.86			70.5	70.5	4.1
2007-Feb-19 Mon	57.42	57.77	57.4	57.77			###	###	###
2007-Feb-16 Fri	57.72	57.72	57.52	57.52	350	###	###	###	4.1
2007-Feb-15 Thu	###	###	57.59	###			###	###	0.0
2007-Feb-14 Wed	57.51	57.51	57.51	57.51	1,040	###	67.0	67.0	4.1
2007-Feb-13 Tue	###	###	57.24	57.24	380	10,875	35.3	35.3	4.1
2007-Feb-12 Mon	57.22	57.23	57.21	57.21	321	###	37.9	37.9	###
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###			###	###	0.0
2007-Feb-06 Tue	###	56.7	###	56.7			###	###	###
2007-Feb-05 Mon	0	0	0	0	0				0.0
2007-Feb-02 Fri	0	0	0	0	0				0.0
2007-Feb-01 Thu	0	0	0	0	0				0.0
2007-Jan-31 Wed	###	###	55.79	55.79	10,256	###	###	###	4.0
2007-Jan-30 Tue	###	###	###	###	125	0	65.1	65.1	0.0
2007-Jan-29 Mon	0	0	0	0	0				0.0
2007-Jan-25 Thu	0	0	0	0	0				0.0
2007-Jan-24 Wed	55.54	55.54	55.5	55.5	183	###	###	###	4.0
2007-Jan-23 Tue	###	###	###	###			###	###	0.0
2007-Jan-22 Mon	55.21	55.29	55.21	55.29			###	###	###
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	0	0	0	0	0				0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	54.53	###	54.53	54.82	540	14,723	###	###	3.9
2007-Jan-15 Mon	54.51	54.72	54.51	###			62.8	62.8	0.0
2007-Jan-12 Fri	54	###	54	###			###	###	0.0
2007-Jan-11 Thu	53.81	53.81	53.81	53.81	1,546	###	###	###	###
2007-Jan-10 Wed	###	53.74	53.42	53.52			44.9	44.9	3.8
2007-Jan-09 Tue	53.58	53.86	53.5	53.86	7,524	403,888	69.8	69.8	3.8
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	1,940	0	###	###	0.0
2007-Jan-04 Thu	###	###	54	54			44.3	44.3	3.9
2007-Jan-03 Wed	0	0	0	0	0				0.0
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	###	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	270	0	61.1	61.1	0.0
2006-Dec-22 Fri	0	0	0	0	0				0.0
2006-Dec-21 Thu	0	0	0	0	0				0.0
2006-Dec-20 Wed	###	###	###	###	525	0	66.5	66.5	0.0
2006-Dec-19 Tue	55.2	55.2	54.7	54.7	473	###	###	###	3.9
2006-Dec-18 Mon	55	55	###	55	384	###	66.3	66.3	3.9
2006-Dec-15 Fri	54.81	54.81	54.81	54.81	1,445	###	###	###	###
2006-Dec-14 Thu	0	0	0	0	0				0.0
2006-Dec-13 Wed	0	0	0	0	0				0.0
2006-Dec-12 Tue	53.76	53.76	53.76	53.76	50	2,688	70.0	70.0	3.8
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	53.54	53.54	53.54	53.54			###	###	3.8
2006-Dec-07 Thu	###	53.75	###	53.75			69.5	69.5	###
2006-Dec-06 Wed	###	###	###	53.55	30,450	0	68.3	68.3	3.8
2006-Dec-05 Tue	53.53	53.53	###	###			###	###	0.0
2006-Dec-04 Mon	0	0	0	0	0				0.0
2006-Dec-01 Fri	###	###	53.5	53.5			###	###	###
2006-Nov-30 Thu	0	0	0	0	0				0.0
2006-Nov-29 Wed	53	53	53	53	50	2,650	59.7	59.7	3.8
2006-Nov-28 Tue	53.4	53.4	###	###			###	###	0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	53.88	53.88	53.88	53.88			###	###	3.8
2006-Nov-22 Wed	53	###	53	###			73.9	73.9	0.0
2006-Nov-21 Tue	52.74	52.74	52.72	52.72	287	###	31.5	31.5	3.8
2006-Nov-20 Mon	53.29	53.29	53	53	5,123	###	###	###	3.8
2006-Nov-17 Fri	0	0	0	0	0				0.0
2006-Nov-16 Thu	0	0	0	0	0				0.0
2006-Nov-15 Wed	53.88	53.88	53.86	53.86			36.6	36.6	3.8
2006-Nov-14 Tue	53.55	53.85	53.55	53.85			70.5	70.5	###
2006-Nov-13 Mon	53.4	###	53.4	###			###	###	0.0
2006-Nov-10 Fri	53.51	###	53.41	###			61.5	61.5	0.0
2006-Nov-09 Thu	###	###	###	###	180	0	###	###	0.0
2006-Nov-08 Wed	54	54	54	54			###	###	3.9
2006-Nov-07 Tue	0	0	0	0	0				0.0
2006-Nov-06 Mon	###	###	53.47	###	886	23,687	###	###	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	53.22	53.23	53.22	53.23	41	2,182	###	###	3.8
2006-Nov-01 Wed	###	###	###	###	1,446	0	###	###	0.0
2006-Oct-31 Tue	53	53	###	###	849	###	36.4	36.4	0.0
2006-Oct-30 Mon	52.87	53.46	52.77	52.77	21,981	1,167,520	###	###	###
2006-Oct-27 Fri	0	0	0	0	0				0.0
2006-Oct-26 Thu	53	###	53	###	970	###	###	###	0.0
2006-Oct-25 Wed	52.5	52.5	52.45	52.45			33.8	33.8	###
2006-Oct-24 Tue	###	52.47	###	52.47	2,488	65,272	80.4	80.4	3.7
2006-Oct-23 Mon	52.25	52.25	###	###	4,056	###	35.2	35.2	0.0
2006-Oct-20 Fri	###	52.4	###	52.4	1,050	###	###	###	3.7
2006-Oct-19 Thu	52	52	52	52			71.0	71.0	3.7
2006-Oct-18 Wed	###	###	###	###	5,950	0	28.4	28.4	0.0
2006-Oct-17 Tue	###	###	###	###	1,246	0	24.9	24.9	0.0
2006-Oct-16 Mon	###	###	###	###	280	0	###	###	0.0
2006-Oct-13 Fri	52	52	52	52	650	###	###	###	3.7
2006-Oct-12 Thu	51.8	51.8	51.8	51.8	580	30,044	###	###	3.7
2006-Oct-11 Wed	51.5	51.75	50	51.75	1,250	###	65.9	65.9	###
2006-Oct-10 Tue	###	###	###	###	588	0	61.6	61.6	0.0
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	51.54	51.54	51.54	51.54	40	###	64.5	64.5	###
2006-Oct-05 Thu	###	###	###	###	588	0	63.5	63.5	0.0
2006-Oct-04 Wed	50.5	50.86	50.43	50.86	2,545	###	75.5	75.5	3.6
2006-Oct-03 Tue	0	0	0	0	0				0.0
2006-Oct-02 Mon	0	0	0	0	0				0.0
2006-Sep-29 Fri	50.5	50.5	50.5	50.5	579	###	58.1	58.1	3.6
2006-Sep-28 Thu	###	50.48	###	###	3,229	###	###	###	0.0
2006-Sep-27 Wed	49.89	49.89	49.89	49.89	249	12,422	###	###	###
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	48.81	48.81	48.8	48.8			31.7	31.7	3.5
2006-Sep-22 Fri	49.23	49.23	48.89	48.89			###	###	3.5
2006-Sep-21 Thu	0	0	0	0	0				0.0
2006-Sep-20 Wed	49.28	49.28	49.26	49.26	1,140	###	###	###	3.5
2006-Sep-19 Tue	0	0	0	0	0				0.0
2006-Sep-18 Mon	0	0	0	0	0				0.0
2006-Sep-15 Fri	49.56	49.56	49.46	49.5			###	###	3.5
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	49.24	###	49.24	###	250	6,155	67.7	67.7	0.0
2006-Sep-12 Tue	0	0	0	0	0				0.0
2006-Sep-11 Mon	###	###	49.76	49.76	240	5,971	41.6	41.6	3.6
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	50.4	50.4	50.4	50.4			###	###	###
2006-Sep-05 Tue	50.76	50.76	50.76	50.76	1,425	###	###	###	3.6
2006-Sep-04 Mon	50.4	50.57	50.4	50.57			###	###	3.6
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	0	0	0	0	0				0.0
2006-Aug-30 Wed	50	50	49.73	49.73			###	###	3.6
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	0	0	0	0	0				0.0
2006-Aug-24 Thu	49.29	###	49.2	49.21			###	###	###
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	49.81	49.81	49.81	49.81			###	###	3.6
2006-Aug-18 Fri	49.4	49.5	49.4	49.5	3,550	175,547	###	###	3.5
2006-Aug-17 Thu	49	49.4	###	49.4	3,050	###	69.7	69.7	3.5
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	48.56	###	48.56	###	3,051	74,078	###	###	0.0
2006-Aug-14 Mon	0	0	0	0	0				0.0
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	48.47	48.47	###	###			###	###	0.0
2006-Aug-09 Wed	0	0	0	0	0				0.0
2006-Aug-08 Tue	48.85	48.85	48.85	48.85	350	###	###	###	###
2006-Aug-07 Mon	48.26	48.26	48.26	48.26			###	###	3.4
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	0	0	0	0	0				0.0
2006-Aug-02 Wed	48.2	48.2	48.2	48.2			###	###	3.4
2006-Aug-01 Tue	0	0	0	0	0				0.0
2006-Jul-31 Mon	48.59	48.59	48.59	48.59			###	###	###
2006-Jul-28 Fri	###	###	###	###	250	0	###	###	0.0
2006-Jul-27 Thu	48.73	48.73	###	###			23.5	23.5	0.0
2006-Jul-26 Wed	48.73	48.73	48.73	48.73			###	###	###
2006-Jul-25 Tue	48.71	48.71	48.71	48.71			70.2	70.2	###
2006-Jul-24 Mon	0	0	0	0	0				0.0
2006-Jul-21 Fri	0	0	0	0	0				0.0
2006-Jul-20 Thu	###	###	###	###			70.5	70.5	0.0
2006-Jul-19 Wed	0	0	0	0	0				0.0
2006-Jul-18 Tue	###	48.22	###	48.22			73.5	73.5	3.4
2006-Jul-17 Mon	###	###	47.8	48	857	20,482	40.8	40.8	3.4
2006-Jul-14 Fri	48.88	48.88	48.29	48.29			###	###	###
2006-Jul-13 Thu	###	###	49.57	49.57	1,350	33,459	###	###	###
2006-Jul-12 Wed	###	###	###	###	750	0	###	###	0.0
2006-Jul-11 Tue	50	50	###	###			39.3	39.3	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	50	50	50	50	675	33,750	###	###	###
2006-Jul-06 Thu	0	0	0	0	0				0.0
2006-Jul-05 Wed	###	###	###	###	750	0	65.2	65.2	0.0
2006-Jul-04 Tue	49.81	49.81	49.81	49.81			67.8	67.8	3.6
2006-Jul-03 Mon	0	0	0	0	0				0.0
2006-Jun-30 Fri	49.5	49.5	49.5	49.5			62.0	62.0	3.5
2006-Jun-27 Tue	49	49	49	49			###	###	3.5
2006-Jun-26 Mon	0	0	0	0	0				0.0
2006-Jun-23 Fri	0	0	0	0	0				0.0
2006-Jun-22 Thu	49.25	49.25	49.25	49.25			63.6	63.6	3.5
2006-Jun-21 Wed	0	0	0	0	0				0.0
2006-Jun-20 Tue	48.45	48.45	48.45	48.45			###	###	###
2006-Jun-19 Mon	###	###	48.45	48.45			###	###	###
2006-Jun-16 Fri	49.46	49.46	49.46	49.46			###	###	3.5
2006-Jun-15 Thu	47.2	48.4	47.2	48.4			78.9	78.9	3.5
2006-Jun-14 Wed	47.5	###	47.47	###	3,058	72,581	###	###	0.0
2006-Jun-13 Tue	48.51	48.51	48.5	48.5			56.6	56.6	3.5
2006-Jun-09 Fri	###	###	###	48.89			37.0	37.0	3.5
2006-Jun-08 Thu	0	0	0	0	0				0.0
2006-Jun-07 Wed	49.87	49.87	49.87	49.87			###	###	3.6
2006-Jun-06 Tue	0	0	0	0	0				0.0
2006-Jun-05 Mon	50.43	50.43	50.43	50.43	40	###	68.6	68.6	3.6
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	0	0	0	0	0				0.0
2006-May-31 Wed	50	50	50	50			68.7	68.7	###
2006-May-30 Tue	50.47	50.47	50.47	50.47			###	###	###
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	0	0	0	0	0				0.0
2006-May-23 Tue	50	50	50	50	350	###	73.1	73.1	###
2006-May-22 Mon	50.49	50.49	50	50	550	###	53.7	53.7	###
2006-May-19 Fri	50.8	50.8	50.74	50.77	1,059	###	###	###	###
2006-May-18 Thu	51	51	51	51			###	###	3.6
2006-May-17 Wed	###	###	51.74	51.74			###	###	3.7
2006-May-16 Tue	51.45	###	51.45	51.47			###	###	###
2006-May-15 Mon	0	0	0	0	0				0.0
2006-May-12 Fri	52.79	52.79	52.79	52.79	650	###	71.2	71.2	###
2006-May-11 Thu	0	0	0	0	0				0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	52.55	52.55	52.55	52.55	1,240	###	65.6	65.6	###
2006-May-08 Mon	52.25	52.25	52.25	52.25	50	###	65.0	65.0	3.7
2006-May-05 Fri	0	0	0	0	0				0.0
2006-May-04 Thu	52	52	###	###	1,244	32,344	39.9	39.9	0.0
2006-May-03 Wed	0	0	0	0	0				0.0
2006-May-02 Tue	###	52.45	###	52.45	221	###	73.9	73.9	###
2006-May-01 Mon	52.29	###	52.29	###	150	3,921	###	###	0.0
2006-Apr-28 Fri	###	52.4	###	###			###	###	0.0
2006-Apr-27 Thu	52.83	52.83	52.82	52.82			40.6	40.6	3.8
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	0	0	0	0	0				0.0
2006-Apr-21 Fri	###	###	###	###	350	0	###	###	0.0
2006-Apr-20 Thu	###	###	###	###	57	0	###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	51	51	51	51			64.5	64.5	3.6
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	###	###	###	###	1,845	0	###	###	0.0
2006-Apr-10 Mon	51.4	51.4	51.4	51.4			72.0	72.0	###
2006-Apr-07 Fri	51.89	51.89	51.89	51.89			###	###	###
2006-Apr-06 Thu	0	0	0	0	0				0.0
2006-Apr-05 Wed	51.41	51.41	51.41	51.41	20	1,028	65.4	65.4	3.7
2006-Apr-04 Tue	###	###	51.5	51.5			40.8	40.8	3.7
2006-Apr-03 Mon	0	0	0	0	0				0.0
2006-Mar-31 Fri	50.79	50.82	50.79	50.82	3,443	174,921	60.7	60.7	###
2006-Mar-30 Thu	###	###	###	###	42	0	###	###	0.0
2006-Mar-29 Wed	50	50	50	50			###	###	###
2006-Mar-28 Tue	49.85	50	49.85	50			###	###	###
2006-Mar-27 Mon	###	49.75	###	49.75			65.2	65.2	###
2006-Mar-24 Fri	49.55	49.55	49.55	49.55			###	###	###
2006-Mar-23 Thu	49.55	49.55	49.55	49.55	181	###	65.8	65.8	###
2006-Mar-22 Wed	49.4	49.4	###	###	1,050	###	###	###	0.0
2006-Mar-21 Tue	0	0	0	0	0				0.0
2006-Mar-20 Mon	0	0	0	0	0				0.0
2006-Mar-17 Fri	0	0	0	0	0				0.0
2006-Mar-16 Thu	0	0	0	0	0				0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	48.59	###	48.29	###	482	###	###	###	0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###	250	0	###	###	0.0
2006-Mar-07 Tue	###	###	###	###			68.1	68.1	0.0
2006-Mar-06 Mon	0	0	0	0	0				0.0
2006-Mar-03 Fri	0	0	0	0	0				0.0
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	47.8	47.8	47.8	47.8	50	###	###	###	3.4
2006-Feb-28 Tue	0	0	0	0	0				0.0
2006-Feb-27 Mon	###	###	###	###	3,176	0	###	###	0.0
2006-Feb-24 Fri	48	48	48	48			64.7	64.7	3.4
2006-Feb-23 Thu	0	0	0	0	0				0.0
2006-Feb-22 Wed	###	###	###	###	285	0	66.5	66.5	0.0
2006-Feb-21 Tue	47.55	47.55	47.55	47.55	423	###	63.7	63.7	###
2006-Feb-20 Mon	0	0	0	0	0				0.0
2006-Feb-17 Fri	###	###	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	47	47	47	47	250	11,750	###	###	3.4
2006-Feb-15 Wed	0	0	0	0	0				0.0
2006-Feb-14 Tue	###	47.27	###	47.27	450	###	###	###	###
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	0	0	0	0	0				0.0
2006-Feb-09 Thu	0	0	0	0	0				0.0
2006-Feb-08 Wed	0	0	0	0	0				0.0
2006-Feb-07 Tue	0	0	0	0	0				0.0
2006-Feb-06 Mon	###	###	###	###	40	0	63.5	63.5	0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	48.47	48.47	48.4	48.4			###	###	3.5
2006-Feb-01 Wed	48.44	48.44	48.44	48.44	255	12,352	###	###	3.5
2006-Jan-31 Tue	0	0	0	0	0				0.0
2006-Jan-30 Mon	48.41	48.41	48.41	48.41	120	###	71.4	71.4	3.5
2006-Jan-27 Fri	0	0	0	0	0				0.0
2006-Jan-25 Wed	###	###	###	###	8,925	0	69.2	69.2	0.0
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	###	###	46.59	46.59			23.7	23.7	3.3
2006-Jan-20 Fri	###	###	###	###	140	0	###	###	0.0
2006-Jan-19 Thu	0	0	0	0	0				0.0
2006-Jan-18 Wed	###	###	47	47			48.5	48.5	3.4
2006-Jan-17 Tue	###	###	###	###	3,156	0	66.5	66.5	0.0
2006-Jan-16 Mon	###	###	###	###			70.0	70.0	0.0
2006-Jan-13 Fri	0	0	0	0	0				0.0
2006-Jan-12 Thu	47.5	47.5	47.29	47.29			31.1	31.1	3.4
2006-Jan-11 Wed	###	47.44	###	47.44			65.5	65.5	3.4
2006-Jan-10 Tue	46.89	46.89	46.89	46.89	150	###	###	###	###
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	47.26	47.26	47.26	47.26			72.6	72.6	3.4
2006-Jan-04 Wed	0	0	0	0	0				0.0
2006-Jan-03 Tue	###	###	###	###			64.3	64.3	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	0	0	0	0	0				0.0
2005-Dec-28 Wed	0	0	0	0	0				0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	0	0	0	0	0				0.0
2005-Dec-21 Wed	0	0	0	0	0				0.0
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	0	0	0	0	0				0.0
2005-Dec-16 Fri	0	0	0	0	0				0.0
2005-Dec-15 Thu	0	0	0	0	0				0.0
2005-Dec-14 Wed	45.49	45.5	45.49	45.5			###	###	3.3
2005-Dec-13 Tue	45.4	45.4	45.4	45.4			###	###	3.2
2005-Dec-12 Mon	45.57	45.7	45.57	45.7			71.8	71.8	3.3
2005-Dec-09 Fri	45.2	45.2	45.2	45.2			###	###	3.2
2005-Dec-08 Thu	45.56	45.56	45.56	45.56	250	###	###	###	3.3
2005-Dec-07 Wed	0	0	0	0	0				0.0
2005-Dec-06 Tue	45.55	45.55	45.55	45.55			###	###	###
2005-Dec-05 Mon	45.75	45.75	###	###	849	19,420	###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###	155	0	76.4	76.4	0.0
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	###	###	###	46			###	###	3.3
2005-Nov-25 Fri	0	0	0	0	0				0.0
2005-Nov-24 Thu	46.25	46.25	45.78	45.78			23.0	23.0	3.3
2005-Nov-23 Wed	0	0	0	0	0				0.0
2005-Nov-22 Tue	###	###	45.71	45.71			28.2	28.2	###
2005-Nov-21 Mon	0	0	0	0	0				0.0
2005-Nov-18 Fri	0	0	0	0	0				0.0
2005-Nov-17 Thu	45.78	45.78	###	45.72	2,220	###	31.2	31.2	3.3
2005-Nov-16 Wed	45.51	45.51	45.51	45.51			68.4	68.4	###
2005-Nov-15 Tue	45.46	45.46	45.43	45.43			32.8	32.8	3.2
2005-Nov-14 Mon	0	0	0	0	0				0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	0	0	0	0	0				0.0
2005-Nov-09 Wed	44.79	44.79	44.79	44.79			73.4	73.4	###
2005-Nov-08 Tue	44.76	44.76	44.76	44.76	150	###	68.7	68.7	3.2
2005-Nov-07 Mon	0	0	0	0	0				0.0
2005-Nov-04 Fri	###	###	###	###	45	0	###	###	0.0
2005-Nov-03 Thu	0	0	0	0	0				0.0
2005-Nov-02 Wed	0	0	0	0	0				0.0
2005-Nov-01 Tue	0	0	0	0	0				0.0
2005-Oct-31 Mon	0	0	0	0	0				0.0
2005-Oct-28 Fri	0	0	0	0	0				0.0
2005-Oct-27 Thu	0	0	0	0	0				0.0
2005-Oct-26 Wed	0	0	0	0	0				0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###	340	0	###	###	0.0
2005-Oct-21 Fri	42.89	###	42.89	###			###	###	0.0
2005-Oct-20 Thu	43.21	43.21	43.21	43.21	483	20,870	###	###	###
2005-Oct-19 Wed	0	0	0	0	0				0.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	43.85	43.85	43.85	43.85			70.1	70.1	3.1
2005-Oct-14 Fri	43.5	43.5	###	###	927	###	###	###	0.0
2005-Oct-13 Thu	43.8	43.8	43.8	43.8	250	10,950	70.9	70.9	3.1
2005-Oct-12 Wed	0	0	0	0	0				0.0
2005-Oct-11 Tue	0	0	0	0	0				0.0
2005-Oct-10 Mon	43.8	43.8	43.8	43.8			###	###	3.1
2005-Oct-07 Fri	###	43.72	###	43.72	1,075	###	###	###	3.1
2005-Oct-06 Thu	0	0	0	0	0				0.0
2005-Oct-05 Wed	###	###	44.8	44.8			37.0	37.0	3.2
2005-Oct-04 Tue	0	0	0	0	0				0.0
2005-Oct-03 Mon	0	0	0	0	0				0.0
2005-Sep-30 Fri	0	0	0	0	0				0.0
2005-Sep-29 Thu	0	0	0	0	0				0.0
2005-Sep-28 Wed	0	0	0	0	0				0.0
2005-Sep-27 Tue	###	###	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	45.29	45.29	45.29	45.29	346	15,670	65.4	65.4	###
2005-Sep-23 Fri	###	###	44.85	44.85			30.2	30.2	###
2005-Sep-22 Thu	44.85	44.85	44.85	44.85	0				###
2005-Sep-21 Wed	44.85	44.85	44.85	44.85			###	###	###
2005-Sep-20 Tue	44.54	44.54	44.54	44.54			65.6	65.6	###
2005-Sep-19 Mon	0	0	0	0	0				0.0
2005-Sep-16 Fri	43.47	43.47	43.47	43.47	0				###
2005-Sep-15 Thu	43.47	43.47	43.47	43.47	0				###
2005-Sep-14 Wed	43.47	43.47	43.47	43.47	0				###
2005-Sep-13 Tue	43.47	43.47	43.47	43.47	0				###
2005-Sep-12 Mon	43.47	43.47	43.47	43.47	0				###
2005-Sep-09 Fri	43.47	43.47	43.47	43.47			###	###	###
2005-Sep-08 Thu	###	###	###	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	325	0	###	###	0.0
2005-Sep-06 Tue	43.74	43.74	43.74	43.74	0				3.1
2005-Sep-05 Mon	43.74	43.74	43.74	43.74	457	19,989	###	###	3.1
2005-Sep-02 Fri	43.57	###	43.57	###	188	###	74.3	74.3	0.0
2005-Sep-01 Thu	43.58	43.58	43.58	43.58	280	###	64.1	64.1	3.1
2005-Aug-31 Wed	43.25	43.25	43.24	43.24	271	###	31.3	31.3	3.1
2005-Aug-30 Tue	###	###	###	###	0				0.0
2005-Aug-29 Mon	43.45	43.45	###	###			###	###	0.0
2005-Aug-26 Fri	43.5	43.5	43.5	43.5	0				3.1
2005-Aug-25 Thu	43.5	43.5	43.5	43.5	0				3.1
2005-Aug-24 Wed	43.5	43.5	43.5	43.5			###	###	3.1
2005-Aug-23 Tue	###	###	###	###	2,740	0	72.4	72.4	0.0
2005-Aug-22 Mon	45.82	45.82	45.82	45.82	0				3.3
2005-Aug-19 Fri	45.82	45.82	45.82	45.82	0				3.3
2005-Aug-18 Thu	45.82	45.82	45.82	45.82	0				3.3
2005-Aug-17 Wed	45.82	45.82	45.82	45.82			###	###	3.3
2005-Aug-16 Tue	45.57	45.57	45.57	45.57	0				3.3
2005-Aug-15 Mon	45.57	45.57	45.57	45.57	0				3.3
2005-Aug-12 Fri	45.57	45.57	45.57	45.57			68.6	68.6	3.3
2005-Aug-11 Thu	43.79	43.79	43.79	43.79	0				3.1
2005-Aug-10 Wed	43.79	43.79	43.79	43.79			68.3	68.3	3.1
2005-Aug-09 Tue	43.58	43.58	43.58	43.58	0				3.1
2005-Aug-08 Mon	###	43.58	###	43.58	640	13,945	###	###	3.1
2005-Aug-05 Fri	0	0	0	0	0				0.0
2005-Aug-04 Thu	43.41	43.41	43.41	43.41	0				###
2005-Aug-03 Wed	42.88	43.42	42.88	43.41			###	###	###
2005-Aug-02 Tue	###	###	###	###	0				0.0
2005-Aug-01 Mon	42.7	###	###	###			84.0	84.0	0.0
2005-Jul-29 Fri	###	###	###	###	0				0.0
2005-Jul-28 Thu	###	###	###	###	0				0.0
2005-Jul-27 Wed	###	###	###	###	0				0.0
2005-Jul-26 Tue	###	###	###	###	0				0.0
2005-Jul-25 Mon	###	###	###	###	0				0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	43	###	43	1,341	###	75.1	75.1	###
2005-Jul-20 Wed	###	###	###	###	250	0	67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###	2,175	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	42.55	42.55	42.52	42.52	226	###	###	###	3.0
2005-Jul-13 Wed	41.48	41.48	41.48	41.48	0				3.0
2005-Jul-12 Tue	41.48	41.48	41.48	41.48	0				3.0
2005-Jul-11 Mon	41.48	41.48	41.48	41.48	686	28,455	###	###	3.0
2005-Jul-08 Fri	41.7	41.7	41.7	41.7	0				3.0
2005-Jul-07 Thu	41.7	41.7	41.7	41.7			###	###	3.0
2005-Jul-06 Wed	###	###	###	###	0				0.0
2005-Jul-05 Tue	###	###	###	###	0				0.0
2005-Jul-04 Mon	###	###	###	###	0				0.0
2005-Jul-01 Fri	###	###	###	###	2,872	0	61.2	61.2	0.0
2005-Jun-30 Thu	###	###	###	###	3,741	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	0				0.0
2005-Jun-28 Tue	###	###	###	###	6,142	0	###	###	0.0
2005-Jun-27 Mon	41.85	41.85	41.85	41.85	0				###
2005-Jun-24 Fri	41.85	41.85	41.85	41.85			###	###	###
2005-Jun-23 Thu	###	###	###	###	24	0	###	###	0.0
2005-Jun-22 Wed	42.8	42.8	42.8	42.8	0				3.1
2005-Jun-21 Tue	42.8	42.8	42.8	42.8	0				3.1
2005-Jun-20 Mon	42.8	42.8	42.8	42.8	0				3.1
2005-Jun-17 Fri	42.81	42.81	42.8	42.8	485	###	###	###	3.1
2005-Jun-16 Thu	42	42	42	42	0				3.0
2005-Jun-15 Wed	42	42	42	42			69.2	69.2	3.0
2005-Jun-14 Tue	###	###	###	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	###	###	###	0				0.0
2005-Jun-09 Thu	###	###	###	###	0				0.0
2005-Jun-08 Wed	###	###	###	###	0				0.0
2005-Jun-07 Tue	###	###	###	###	471	0	71.5	71.5	0.0
2005-Jun-06 Mon	###	###	###	###	0				0.0
2005-Jun-03 Fri	###	###	###	###	0				0.0
2005-Jun-02 Thu	###	###	###	###	250	0	###	###	0.0
2005-Jun-01 Wed	###	###	###	###	0				0.0
2005-May-31 Tue	###	###	###	###	10,673	0	68.8	68.8	0.0
2005-May-30 Mon	###	###	###	###			68.9	68.9	0.0
2005-May-27 Fri	39.8	39.8	39.8	39.8	0				2.8
2005-May-26 Thu	39.8	39.8	39.8	39.8	0				2.8
2005-May-25 Wed	39.8	39.8	39.8	39.8	0				2.8
2005-May-24 Tue	39.8	39.8	39.8	39.8	0				2.8
2005-May-23 Mon	39.8	39.8	39.8	39.8	0				2.8
2005-May-20 Fri	39.8	39.8	39.8	39.8			###	###	2.8
2005-May-19 Thu	39.8	39.8	39.8	39.8	0				2.8
2005-May-18 Wed	39.8	39.8	39.8	39.8	0				2.8
2005-May-17 Tue	39.8	39.8	39.8	39.8	0				2.8
2005-May-16 Mon	39.8	39.8	39.8	39.8	0				2.8
2005-May-13 Fri	39.8	39.8	39.8	39.8	0				2.8
2005-May-12 Thu	39.8	39.8	39.8	39.8			###	###	2.8
2005-May-11 Wed	39.55	39.55	39.55	39.55	0				2.8
2005-May-10 Tue	39.8	39.8	39.55	39.55	5,220	###	32.0	32.0	2.8
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	39.8	39.8	39.8	39.8	0				2.8
2005-May-05 Thu	39.8	39.8	39.8	39.8	0				2.8
2005-May-04 Wed	39.8	39.8	39.8	39.8	0				2.8
2005-May-03 Tue	39.8	39.8	39.8	39.8	1,822	###	###	###	2.8
2005-May-02 Mon	###	###	###	###	50	0	76.1	76.1	0.0
2005-Apr-29 Fri	39.49	39.49	39.49	39.49			###	###	###
2005-Apr-28 Thu	39.8	39.8	39.8	39.8	753	###	74.0	74.0	2.8
2005-Apr-27 Wed	###	###	###	###	0				0.0
2005-Apr-26 Tue	###	###	###	###	0				0.0
2005-Apr-22 Fri	39.83	###	39.83	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	39.5	39.5	39.5	39.5	0				###
2005-Apr-19 Tue	39.5	39.5	39.5	39.5			###	###	###
2005-Apr-18 Mon	39.83	39.83	39.83	39.83	0				2.8
2005-Apr-15 Fri	39.85	39.85	39.83	39.83			50.5	50.5	2.8
2005-Apr-14 Thu	###	###	###	###	370	0	80.1	80.1	0.0
2005-Apr-13 Wed	###	###	###	###	0				0.0
2005-Apr-12 Tue	###	###	###	###	0				0.0
2005-Apr-11 Mon	40.78	###	40.78	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	###	0				0.0
2005-Apr-07 Thu	###	###	###	###	0				0.0
2005-Apr-06 Wed	###	###	###	###	0				0.0
2005-Apr-05 Tue	###	41.22	###	###			###	###	0.0
2005-Apr-04 Mon	40.89	###	40.85	###	950	###	###	###	0.0
2005-Apr-01 Fri	###	###	###	###	0				0.0
2005-Mar-31 Thu	###	###	###	###	0				0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	40.5	40.5	40.5	40.5			###	###	2.9
2005-Mar-24 Thu	41.2	41.2	41.2	41.2			77.7	77.7	2.9
2005-Mar-23 Wed	42	42	42	42	0				3.0
2005-Mar-22 Tue	42	42	42	42	480	###	76.4	76.4	3.0
2005-Mar-21 Mon	41.88	41.88	41.88	41.88	0				###
2005-Mar-18 Fri	41.88	41.88	41.88	41.88	0				###
2005-Mar-17 Thu	41.88	41.88	41.88	41.88	0				###
2005-Mar-16 Wed	###	41.88	###	41.88			72.7	72.7	###
2005-Mar-15 Tue	41.85	41.85	41.85	41.85	0				###
2005-Mar-14 Mon	41.85	41.85	41.85	41.85	0				###
2005-Mar-11 Fri	41.85	41.85	41.85	41.85	0				###
2005-Mar-10 Thu	41.85	41.85	41.85	41.85	0				###
2005-Mar-09 Wed	41.85	41.85	41.85	41.85	120	5,022	###	###	###
2005-Mar-08 Tue	###	###	###	###	0				0.0
2005-Mar-07 Mon	###	###	###	###	726	0	68.4	68.4	0.0
2005-Mar-04 Fri	41.47	41.47	41.47	41.47	0				3.0
2005-Mar-03 Thu	###	41.47	###	41.47			69.5	69.5	3.0
2005-Mar-02 Wed	41	41	41	41	0				2.9
2005-Mar-01 Tue	41	41	41	41	0				2.9
2005-Feb-28 Mon	41	41	41	41	150	6,150	68.4	68.4	2.9
2005-Feb-25 Fri	###	###	###	###	0				0.0
2005-Feb-24 Thu	###	###	###	###	0				0.0
2005-Feb-23 Wed	###	###	###	###	0				0.0
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###	0				0.0
2005-Feb-18 Fri	###	###	###	###	12,575	0	###	###	0.0
2005-Feb-17 Thu	40.56	40.56	40.56	40.56	0				2.9
2005-Feb-16 Wed	###	###	40.56	40.56	648	13,141	###	###	2.9
2005-Feb-15 Tue	40.56	40.56	40.56	40.56			73.7	73.7	2.9
2005-Feb-14 Mon	40.59	40.59	40.59	40.59	974	###	###	###	###
2005-Feb-11 Fri	40.77	40.77	40.77	40.77	0				2.9
2005-Feb-10 Thu	40.77	40.77	40.77	40.77	0				2.9
2005-Feb-09 Wed	###	###	40.77	40.77	1,278	26,052	31.5	31.5	2.9
2005-Feb-08 Tue	###	###	###	###			72.2	72.2	0.0
2005-Feb-07 Mon	40.55	40.55	40.55	40.55	1,229	###	###	###	###
2005-Feb-04 Fri	40.23	40.45	40.23	40.45	222	8,955	###	###	###
2005-Feb-03 Thu	39.72	39.72	39.72	39.72	0				2.8
2005-Feb-02 Wed	39.72	39.72	39.72	39.72	0				2.8
2005-Feb-01 Tue	39.72	39.72	39.72	39.72	0				2.8
2005-Jan-31 Mon	39.72	39.72	39.72	39.72	1,646	65,379	73.6	73.6	2.8
2005-Jan-28 Fri	###	###	###	###			33.2	33.2	0.0
2005-Jan-27 Thu	###	###	###	###	0				0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	39.26	39.26	39.26	39.26	1,150	45,149	###	###	2.8
2005-Jan-21 Fri	39.26	39.26	39.26	39.26	0				2.8
2005-Jan-20 Thu	39.21	39.26	###	39.26	2,850	55,945	###	###	2.8
2005-Jan-19 Wed	39.42	39.42	39.42	39.42	0				2.8
2005-Jan-18 Tue	39.55	39.55	39.42	39.42			38.0	38.0	2.8
2005-Jan-17 Mon	39.42	39.43	39.42	39.43	2,888	113,859	67.1	67.1	###
2005-Jan-14 Fri	39.41	39.41	39.41	39.41			72.0	72.0	###
2005-Jan-13 Thu	39.57	39.57	39.57	39.57	125	4,946	69.1	69.1	###
2005-Jan-12 Wed	###	###	###	###	0				0.0
2005-Jan-11 Tue	40	40	###	###	225	###	###	###	0.0
2005-Jan-10 Mon	39.42	39.42	39.42	39.42	0				2.8
2005-Jan-07 Fri	39.42	39.42	39.42	39.42	1	###	###	###	2.8
2005-Jan-06 Thu	###	###	###	###	128	0	69.0	69.0	0.0
2005-Jan-05 Wed	###	###	39.24	39.24	7,945	155,880	###	###	2.8
2005-Jan-04 Tue	###	###	###	###	0				0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	0				0.0
2004-Dec-29 Wed	###	###	###	###	0				0.0
2004-Dec-24 Fri	###	###	###	###	0				0.0
2004-Dec-23 Thu	###	###	###	###	0				0.0
2004-Dec-22 Wed	###	###	###	###	0				0.0
2004-Dec-21 Tue	39.5	###	39.5	###			72.1	72.1	0.0
2004-Dec-20 Mon	###	###	###	###	0				0.0
2004-Dec-17 Fri	###	###	###	###	0				0.0
2004-Dec-16 Thu	###	###	###	###	0				0.0
2004-Dec-15 Wed	###	###	###	###	0				0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	0				0.0
2004-Dec-10 Fri	###	###	###	###	52	0	71.4	71.4	0.0
2004-Dec-09 Thu	38.59	38.59	38.5	38.5	1,656	###	###	###	2.8
2004-Dec-08 Wed	38.58	38.58	38.58	38.58	655	###	###	###	2.8
2004-Dec-07 Tue	###	###	###	###	0				0.0
2004-Dec-06 Mon	###	###	###	###	570	0	###	###	0.0
2004-Dec-03 Fri	38.73	38.73	38.73	38.73	0				###
2004-Dec-02 Thu	38.73	38.73	38.73	38.73	0				###
2004-Dec-01 Wed	###	###	38.73	38.73			###	###	###
2004-Nov-30 Tue	38.88	38.88	38.88	38.88	0				2.8
2004-Nov-29 Mon	38.89	38.89	38.88	38.88	3,729	###	###	###	2.8
2004-Nov-26 Fri	38.59	38.59	38.59	38.59	0				###
2004-Nov-25 Thu	38.73	38.73	38.58	38.59	51	1,971	###	###	###
2004-Nov-24 Wed	38.45	38.45	38.45	38.45	547	###	###	###	###
2004-Nov-23 Tue	###	###	###	###	0				0.0
2004-Nov-22 Mon	###	###	###	###	4,220	0	###	###	0.0
2004-Nov-19 Fri	38.27	38.27	38.27	38.27	0				###
2004-Nov-18 Thu	38.27	38.27	38.27	38.27	0				###
2004-Nov-17 Wed	###	38.27	###	38.27	1,985	37,982	###	###	###
2004-Nov-16 Tue	38.25	38.25	###	###			37.8	37.8	0.0
2004-Nov-15 Mon	38.26	###	38.26	###	1,844	35,275	68.8	68.8	0.0
2004-Nov-12 Fri	###	###	###	###	140	0	66.1	66.1	0.0
2004-Nov-11 Thu	###	###	###	###	0				0.0
2004-Nov-10 Wed	###	###	###	###	0				0.0
2004-Nov-09 Tue	###	###	###	###	0				0.0
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	37.88	###	37.88	###	151	2,859	69.3	69.3	0.0
2004-Nov-04 Thu	37.26	37.26	37.26	37.26	0				###
2004-Nov-03 Wed	37.26	37.26	37.26	37.26	0				###
2004-Nov-02 Tue	37.26	37.26	37.26	37.26	0				###
2004-Nov-01 Mon	###	37.26	###	37.26	5,621	###	###	###	###
2004-Oct-29 Fri	###	###	###	###	1,481	0	66.1	66.1	0.0
2004-Oct-28 Thu	###	37.2	###	37.2	1,056	19,641	###	###	2.7
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	36.42	36.42	36.42	36.42	220	###	###	###	###
2004-Oct-25 Mon	###	###	###	###			###	###	0.0
2004-Oct-22 Fri	36.46	36.46	36.46	36.46	0				2.6
2004-Oct-21 Thu	36.46	36.46	36.46	36.46			###	###	2.6
2004-Oct-20 Wed	36.8	36.8	36.8	36.8	0				2.6
2004-Oct-19 Tue	36.8	36.8	36.8	36.8	0				2.6
2004-Oct-18 Mon	36.8	36.8	36.8	36.8	0				2.6
2004-Oct-15 Fri	36.8	36.8	36.8	36.8	150	5,520	###	###	2.6
2004-Oct-14 Thu	36.89	36.89	36.89	36.89	0				###
2004-Oct-13 Wed	36.89	36.89	36.89	36.89	0				###
2004-Oct-12 Tue	36.89	36.89	36.89	36.89	550	20,289	65.1	65.1	###
2004-Oct-11 Mon	36.7	36.7	36.7	36.7	0				###
2004-Oct-08 Fri	36.7	36.7	36.7	36.7	0				###
2004-Oct-07 Thu	36.7	36.7	36.7	36.7			###	###	###
2004-Oct-06 Wed	36.7	36.7	36.7	36.7			69.2	69.2	###
2004-Oct-05 Tue	###	36.75	###	36.75			###	###	2.6
2004-Oct-04 Mon	###	###	###	###	0				0.0
2004-Oct-01 Fri	###	###	###	###	3,127	0	###	###	0.0
2004-Sep-30 Thu	###	###	###	###	0				0.0
2004-Sep-29 Wed	###	###	###	###	580	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###	0				0.0
2004-Sep-27 Mon	###	###	###	###			###	###	0.0
2004-Sep-24 Fri	###	###	###	###	150	0	74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###	1,574	0	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	0				0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	35.47	35.47	35.47	35.47	0				###
2004-Sep-16 Thu	35.47	35.47	35.47	35.47	0				###
2004-Sep-15 Wed	35.47	35.47	35.47	35.47	0				###
2004-Sep-14 Tue	35.47	35.47	35.47	35.47	0				###
2004-Sep-13 Mon	35.47	35.47	35.47	35.47	0				###
2004-Sep-10 Fri	35.47	35.47	35.47	35.47	0				###
2004-Sep-09 Thu	35.47	35.47	35.47	35.47	0				###
2004-Sep-08 Wed	35.47	35.47	35.47	35.47			###	###	###
2004-Sep-07 Tue	35.48	35.48	35.48	35.48			71.4	71.4	2.5
2004-Sep-06 Mon	###	###	###	###	527	0	###	###	0.0
2004-Sep-03 Fri	35.46	35.46	35.46	35.46	0				2.5
2004-Sep-02 Thu	35.46	35.46	35.46	35.46			70.8	70.8	2.5
2004-Sep-01 Wed	###	###	###	###			70.2	70.2	0.0
2004-Aug-31 Tue	###	###	###	###	985	0	70.8	70.8	0.0
2004-Aug-30 Mon	###	###	###	###	0				0.0
2004-Aug-27 Fri	###	###	###	###	170	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###	0				0.0
2004-Aug-24 Tue	###	###	###	###	575	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###	0				0.0
2004-Aug-20 Fri	###	###	###	###	140	0	###	###	0.0
2004-Aug-19 Thu	34.23	34.23	34.23	34.23	0				2.4
2004-Aug-18 Wed	34.23	34.23	34.23	34.23	570	###	75.6	75.6	2.4
2004-Aug-17 Tue	34.26	34.26	34.26	34.26	0				2.4
2004-Aug-16 Mon	34.25	34.26	34.25	34.26	650	###	78.4	78.4	2.4
2004-Aug-13 Fri	###	###	###	###	0				0.0
2004-Aug-12 Thu	###	###	###	###	0				0.0
2004-Aug-11 Wed	###	###	###	###	0				0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	34.7	34.7	34.7	34.7	0				2.5
2004-Aug-06 Fri	34.7	34.7	34.7	34.7	0				2.5
2004-Aug-05 Thu	34.8	34.8	34.7	34.7			29.8	29.8	2.5
2004-Aug-04 Wed	34.88	34.88	34.88	34.88	0				###
2004-Aug-03 Tue	34.88	34.88	34.88	34.88	0				###
2004-Aug-02 Mon	34.8	###	34.8	34.88	5,823	101,320	69.8	69.8	###
2004-Jul-30 Fri	34.8	34.8	34.8	34.8	1	###	63.0	63.0	2.5
2004-Jul-29 Thu	###	###	###	###	0				0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	34.28	34.28	34.28	34.28			###	###	2.4
2004-Jul-26 Mon	###	###	34.28	34.28			35.8	35.8	2.4
2004-Jul-23 Fri	34.27	34.27	34.27	34.27	0				2.4
2004-Jul-22 Thu	34.27	34.27	34.27	34.27	4	###	###	###	2.4
2004-Jul-21 Wed	34.7	34.79	34.7	34.79			70.1	70.1	2.5
2004-Jul-20 Tue	34.8	34.8	34.8	34.8	0				2.5
2004-Jul-19 Mon	###	###	34.8	34.8			###	###	2.5
2004-Jul-16 Fri	34.84	34.84	34.84	34.84	0				2.5
2004-Jul-15 Thu	34.84	34.84	34.84	34.84	56	1,951	73.4	73.4	2.5
2004-Jul-14 Wed	###	###	###	###	120	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###	0				0.0
2004-Jul-12 Mon	###	###	###	###	1	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###	0				0.0
2004-Jul-08 Thu	###	###	###	###	6,050	0	71.7	71.7	0.0
2004-Jul-07 Wed	###	###	###	###	5,324	0	65.3	65.3	0.0
2004-Jul-06 Tue	###	###	###	###			65.8	65.8	0.0
2004-Jul-05 Mon	34.81	34.82	34.81	34.81			66.4	66.4	###
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	34.89	34.89	34.89	34.89	657	22,922	###	###	2.5
2004-Jun-30 Wed	###	###	###	###			###	###	0.0
2004-Jun-29 Tue	###	###	###	###			70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	###	###	###	0				0.0
2004-Jun-24 Thu	###	###	###	###	55	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	675	0	###	###	0.0
2004-Jun-22 Tue	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-21 Mon	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-18 Fri	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-17 Thu	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-16 Wed	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-15 Tue	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-11 Fri	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-10 Thu	35.7	35.7	35.7	35.7	0				2.6
2004-Jun-09 Wed	35.7	35.7	35.7	35.7			###	###	2.6
2004-Jun-08 Tue	35.83	35.83	35.83	35.83	0				###
2004-Jun-07 Mon	35.83	35.83	35.83	35.83			74.2	74.2	###
2004-Jun-04 Fri	###	###	###	###	0				0.0
2004-Jun-03 Thu	###	###	###	###	0				0.0
2004-Jun-02 Wed	###	###	###	###	0				0.0
2004-Jun-01 Tue	###	###	###	###	0				0.0
2004-May-31 Mon	###	###	###	###	0				0.0
2004-May-28 Fri	###	###	###	###	0				0.0
2004-May-27 Thu	###	###	###	###	0				0.0
2004-May-26 Wed	###	###	###	###	151	0	###	###	0.0
2004-May-25 Tue	###	###	###	###	0				0.0
2004-May-24 Mon	###	###	###	###	0				0.0
2004-May-21 Fri	###	###	###	###	0				0.0
2004-May-20 Thu	###	###	###	###			72.9	72.9	0.0
2004-May-19 Wed	###	###	###	###	0				0.0
2004-May-18 Tue	34.45	###	34.45	###			77.5	77.5	0.0
2004-May-17 Mon	###	###	###	###	0				0.0
2004-May-14 Fri	###	###	###	###	570	0	75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	0				0.0
2004-May-12 Wed	34.57	###	34.56	###			###	###	0.0
2004-May-11 Tue	###	###	###	###	120	0	71.2	71.2	0.0
2004-May-10 Mon	35.23	35.23	35.23	35.23	0				###
2004-May-07 Fri	35.23	35.23	35.23	35.23	0				###
2004-May-06 Thu	35.23	35.23	35.23	35.23	0				###
2004-May-05 Wed	35.23	35.23	35.23	35.23	0				###
2004-May-04 Tue	35.23	35.23	35.23	35.23	0				###
2004-May-03 Mon	35.23	35.23	35.23	35.23	0				###
2004-Apr-27 Tue	35.23	35.23	35.23	35.23	2,877	101,356	74.4	74.4	###
2004-Apr-26 Mon	###	35.4	###	###	2,549	###	###	###	0.0
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-22 Thu	###	###	###	###	1,850	0	77.5	77.5	0.0
2004-Apr-20 Tue	###	###	###	###	302,877	0	70.4	70.4	0.0
2004-Apr-16 Fri	###	###	###	###	750	0	###	###	0.0
2004-Apr-14 Wed	###	35.2	###	35.2			73.6	73.6	2.5
2004-Apr-13 Tue	35.29	35.29	35.29	35.29			###	###	###
2004-Apr-05 Mon	35.2	35.2	35.2	35.2			###	###	2.5
2004-Apr-02 Fri	35.25	35.25	35.25	35.25	50	###	###	###	2.5
2004-Mar-24 Wed	###	###	###	###	150	0	73.2	73.2	0.0
2004-Mar-23 Tue	34.71	34.71	34.71	34.71			71.7	71.7	###
2004-Mar-17 Wed	###	###	###	###	3,484	0	###	###	0.0
2004-Mar-11 Thu	34.52	34.52	34.52	34.52	0				2.5
2004-Mar-05 Fri	41.47	41.47	41.47	41.47	0				3.0
2004-Mar-02 Tue	34.52	34.52	34.52	34.52	1,020	###	72.9	72.9	2.5
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-13 Fri	33.7	33.7	33.7	33.7	154	5,189	###	###	2.4
2004-Feb-12 Thu	###	###	###	###	357	0	64.3	64.3	0.0
2004-Feb-11 Wed	33.48	33.48	33.48	33.48			###	###	###
2004-Feb-03 Tue	33.22	33.27	###	###	587	###	37.0	37.0	0.0
2004-Feb-02 Mon	33.25	33.25	33.25	33.25			73.1	73.1	2.4
2004-Jan-19 Mon	###	###	###	###	741	0	39.0	39.0	0.0
2004-Jan-09 Fri	33.48	33.48	33.48	33.48			###	###	###
2004-Jan-07 Wed	33.46	33.46	33.46	33.46			###	###	###
2004-Jan-05 Mon	###	###	###	###			75.4	75.4	0.0
2003-Dec-31 Wed	33.21	33.21	33.21	33.21	0				2.4
2003-Dec-30 Tue	33.21	33.21	33.21	33.21	0				2.4
2003-Dec-29 Mon	33.21	33.21	33.21	33.21	250	###	###	###	2.4
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	###	###			###	###	0.0
2003-Dec-22 Mon	33.5	###	33.5	###	2,286	###	70.0	70.0	0.0
2003-Dec-19 Fri	33.2	33.2	33.2	33.2	0				###
2003-Dec-18 Thu	33.2	33.2	33.2	33.2	2,477	###	78.4	78.4	###
2003-Dec-17 Wed	33.24	33.25	33.21	33.22	1,679	###	35.2	35.2	2.4
2003-Dec-16 Tue	33.21	33.21	###	###			36.7	36.7	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	450	0	76.2	76.2	0.0
2003-Dec-10 Wed	33.2	33.2	###	###	9,070	###	37.4	37.4	0.0
2003-Dec-09 Tue	###	###	###	###			37.0	37.0	0.0
2003-Dec-08 Mon	###	###	###	###	20	0	###	###	0.0
2003-Dec-05 Fri	###	###	###	###	0				0.0
2003-Dec-04 Thu	###	###	###	###	0				0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	32.82	32.82	32.82	32.82	0				2.3
2003-Dec-01 Mon	32.82	32.82	32.82	32.82	0				2.3
2003-Nov-28 Fri	32.82	32.82	32.82	32.82	0				2.3
2003-Nov-27 Thu	32.82	32.82	32.82	32.82			67.7	67.7	2.3
2003-Nov-26 Wed	###	###	###	###	0				0.0
2003-Nov-25 Tue	###	###	###	###	0				0.0
2003-Nov-24 Mon	###	###	32.58	###			39.3	39.3	0.0
2003-Nov-21 Fri	32.57	32.57	32.57	32.57	0				###
2003-Nov-20 Thu	32.57	32.57	32.57	32.57	0				###
2003-Nov-19 Wed	32.57	32.57	32.57	32.57	0				###
2003-Nov-18 Tue	32.57	32.57	32.57	32.57	0				###
2003-Nov-17 Mon	###	###	32.56	32.57	252	###	###	###	###
2003-Nov-14 Fri	32.87	32.87	32.87	32.87	0				2.3
2003-Nov-13 Thu	32.87	32.87	32.87	32.87	181	5,949	71.7	71.7	2.3
2003-Nov-12 Wed	32.71	32.71	32.71	32.71	3	###	74.7	74.7	###
2003-Nov-11 Tue	32.73	32.73	32.73	32.73	2	###	###	###	2.3
2003-Nov-10 Mon	33.2	33.2	33.2	33.2			73.8	73.8	###
2003-Nov-07 Fri	###	###	###	###	3	0	71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###	1	0	###	###	0.0
2003-Nov-05 Wed	33.24	33.24	33.24	33.24	0				2.4
2003-Nov-04 Tue	33.24	33.24	33.24	33.24	0				2.4
2003-Nov-03 Mon	33.22	33.24	33.22	33.24	9,940	###	###	###	2.4
2003-Oct-31 Fri	33.42	33.42	33.42	33.42	0				2.4
2003-Oct-30 Thu	33.51	33.51	33.42	33.42			30.2	30.2	2.4
2003-Oct-29 Wed	33.23	33.23	33.23	33.23	0				###
2003-Oct-28 Tue	###	###	33.23	33.23			43.5	43.5	###
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	###	###	0				0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	33.82	33.82	33.82	33.82	0				2.4
2003-Oct-21 Tue	33.82	33.82	33.82	33.82	0				2.4
2003-Oct-20 Mon	33.82	33.82	33.82	33.82	0				2.4
2003-Oct-17 Fri	33.83	33.83	33.82	33.82			###	###	2.4
2003-Oct-16 Thu	###	###	###	###	0				0.0
2003-Oct-15 Wed	###	###	###	###	0				0.0
2003-Oct-14 Tue	###	###	###	###	1,920	0	69.4	69.4	0.0
2003-Oct-13 Mon	###	###	###	###	0				0.0
2003-Oct-10 Fri	###	###	###	###	0				0.0
2003-Oct-09 Thu	###	###	###	###	645	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###	0				0.0
2003-Oct-07 Tue	###	###	###	###	0				0.0
2003-Oct-06 Mon	###	###	###	###	3,842	0	69.9	69.9	0.0
2003-Oct-03 Fri	32.89	32.89	32.89	32.89	580	19,076	###	###	###
2003-Oct-02 Thu	32.56	32.56	32.56	32.56	0				2.3
2003-Oct-01 Wed	32.56	32.56	32.56	32.56	0				2.3
2003-Sep-30 Tue	32.56	32.56	32.56	32.56	0				2.3
2003-Sep-29 Mon	32.56	32.56	32.56	32.56	0				2.3
2003-Sep-26 Fri	32.56	32.56	32.56	32.56	0				2.3
2003-Sep-25 Thu	###	32.56	###	32.56			73.2	73.2	2.3
2003-Sep-24 Wed	32.89	32.89	32.89	32.89			64.9	64.9	###
2003-Sep-23 Tue	32.74	32.74	32.74	32.74	0				2.3
2003-Sep-22 Mon	###	###	32.74	32.74			32.9	32.9	2.3
2003-Sep-19 Fri	###	###	###	###	429,528	0	64.3	64.3	0.0
2003-Sep-18 Thu	32.75	32.75	32.75	32.75	0				###
2003-Sep-17 Wed	32.75	32.75	32.75	32.75	0				###
2003-Sep-16 Tue	32.75	32.75	32.75	32.75			###	###	###
2003-Sep-15 Mon	###	###	###	###	0				0.0
2003-Sep-12 Fri	###	###	###	###	0				0.0
2003-Sep-11 Thu	###	###	###	###	0				0.0
2003-Sep-10 Wed	###	###	###	###	0				0.0
2003-Sep-09 Tue	###	###	###	###	0				0.0
2003-Sep-08 Mon	###	###	###	###	0				0.0
2003-Sep-05 Fri	###	###	###	###	0				0.0
2003-Sep-04 Thu	###	###	###	###	0				0.0
2003-Sep-03 Wed	###	###	###	###			67.9	67.9	0.0
2003-Sep-02 Tue	###	###	###	###	1,620	0	###	###	0.0
2003-Sep-01 Mon	32.7	32.7	###	###			35.4	35.4	0.0
2003-Aug-29 Fri	###	###	###	###	0				0.0
2003-Aug-28 Thu	###	###	###	###	0				0.0
2003-Aug-27 Wed	###	###	###	###	87,359	0	67.4	67.4	0.0
2003-Aug-26 Tue	32.5	32.5	32.5	32.5	0				###
2003-Aug-25 Mon	32.5	32.5	32.5	32.5			67.8	67.8	###
2003-Aug-22 Fri	32.27	32.27	32.27	32.27	0				###
2003-Aug-21 Thu	32.27	32.27	32.27	32.27	0				###
2003-Aug-20 Wed	32.27	32.27	32.27	32.27	0				###
2003-Aug-19 Tue	32.27	32.27	32.27	32.27	0				###
2003-Aug-18 Mon	32.27	32.27	32.27	32.27			66.4	66.4	###
2003-Aug-15 Fri	32.24	32.24	32.24	32.24			69.2	69.2	2.3
2003-Aug-14 Thu	32.23	32.23	32.23	32.23	0				2.3
2003-Aug-13 Wed	32.23	32.23	32.23	32.23	0				2.3
2003-Aug-12 Tue	32.23	32.23	32.23	32.23	0				2.3
2003-Aug-11 Mon	32.23	32.23	32.23	32.23	11,489	###	###	###	2.3
2003-Aug-08 Fri	32.27	32.27	32.27	32.27	1,240	###	###	###	###
2003-Aug-07 Thu	###	###	###	###	70	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###	509,745	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	1,085	0	###	###	0.0
2003-Aug-04 Mon	###	###	31.89	31.89	486	7,749	26.6	26.6	2.3
2003-Aug-01 Fri	###	###	###	###	193,383	0	68.5	68.5	0.0
2003-Jul-31 Thu	31.79	31.79	31.76	31.77			27.0	27.0	###
2003-Jul-30 Wed	###	###	###	###	0				0.0
2003-Jul-29 Tue	31.71	31.71	###	###	474	###	###	###	0.0
2003-Jul-28 Mon	31.78	###	31.78	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###			###	###	0.0
2003-Jul-24 Thu	31.47	31.53	31.47	31.53	182,249	5,740,843	###	###	2.3
2003-Jul-23 Wed	31.26	31.26	31.26	31.26	0				2.2
2003-Jul-22 Tue	31.24	31.26	31.24	31.26			###	###	2.2
2003-Jul-21 Mon	31.55	31.55	31.55	31.55	940	29,657	###	###	###
2003-Jul-18 Fri	31.46	31.46	31.46	31.46	0				2.2
2003-Jul-17 Thu	31.45	31.46	31.41	31.46			73.7	73.7	2.2
2003-Jul-16 Wed	31.43	31.43	31.43	31.43	220	###	63.7	63.7	2.2
2003-Jul-15 Tue	31.53	31.53	31.53	31.53			68.6	68.6	2.3
2003-Jul-14 Mon	31.43	31.43	31.43	31.43			###	###	2.2
2003-Jul-11 Fri	###	###	###	###	0				0.0
2003-Jul-10 Thu	###	###	###	###			###	###	0.0
2003-Jul-09 Wed	###	###	###	###			###	###	0.0
2003-Jul-08 Tue	###	###	###	###	0				0.0
2003-Jul-07 Mon	###	###	###	###			74.0	74.0	0.0
2003-Jul-04 Fri	###	###	###	###	0				0.0
2003-Jul-03 Thu	###	###	###	###	0				0.0
2003-Jul-02 Wed	###	###	###	###	177	0	###	###	0.0
2003-Jul-01 Tue	###	###	###	###			68.9	68.9	0.0
2003-Jun-30 Mon	###	###	###	###			###	###	0.0
2003-Jun-27 Fri	###	###	###	###	521	0	###	###	0.0
2003-Jun-25 Wed	31.41	31.41	31.41	31.41	158	###	###	###	###
2003-Jun-24 Tue	29.82	29.82	29.82	29.82			###	###	###
2003-Jun-23 Mon	###	###	###	###			72.4	72.4	0.0
2003-Jun-20 Fri	31.76	31.76	31.76	31.76	50	1,588	###	###	2.3
2003-Jun-19 Thu	31.85	31.85	31.85	31.85	620	19,747	###	###	2.3
2003-Jun-18 Wed	31.8	31.8	31.8	31.8			###	###	###
2003-Jun-17 Tue	31.71	31.71	31.71	31.71	0				###
2003-Jun-16 Mon	31.71	31.71	31.71	31.71	46	1,458	64.8	64.8	###
2003-Jun-13 Fri	31.76	31.76	31.76	31.76			###	###	2.3
2003-Jun-12 Thu	31.8	31.8	31.8	31.8			###	###	###
2003-Jun-11 Wed	###	###	###	###	0				0.0
2003-Jun-10 Tue	###	###	###	###	0				0.0
2003-Jun-06 Fri	31.24	###	31.24	###	225	###	70.9	70.9	0.0
2003-Jun-05 Thu	31.41	31.41	31.41	31.41			###	###	###
2003-Jun-04 Wed	###	###	###	###			###	###	0.0
2003-Jun-03 Tue	29.82	29.82	29.82	29.82	0				###
2003-Jun-02 Mon	29.82	29.82	29.82	29.82	0				###
2003-May-30 Fri	29.82	29.82	29.82	29.82	0				###
2003-May-29 Thu	29.82	29.82	29.82	29.82	0				###
2003-May-28 Wed	29.82	29.82	29.82	29.82	0				###
2003-May-27 Tue	29.82	29.82	29.82	29.82	0				###
2003-May-26 Mon	29.82	29.82	29.82	29.82	0				###
2003-May-23 Fri	29.82	29.82	29.82	29.82	0				###
2003-May-22 Thu	29.82	29.82	29.82	29.82	0				###
2003-May-21 Wed	29.82	29.82	29.82	29.82	0				###
2003-May-20 Tue	29.82	29.82	29.82	29.82			###	###	###
2003-May-19 Mon	###	###	###	###	0				0.0
2003-May-16 Fri	###	###	###	###	0				0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	###	###	###	0				0.0
2003-May-13 Tue	###	###	###	###	0				0.0
2003-May-12 Mon	###	###	###	###	0				0.0
2003-May-09 Fri	###	###	###	###	5,585	0	###	###	0.0
2003-May-08 Thu	###	###	###	###	0				0.0
2003-May-07 Wed	###	###	###	###	0				0.0
2003-May-06 Tue	###	###	###	###	0				0.0
2003-May-05 Mon	###	###	###	###	0				0.0
2003-May-02 Fri	###	###	###	###	0				0.0
2003-May-01 Thu	###	###	###	###	0				0.0
2003-Apr-30 Wed	###	###	###	###	0				0.0
2003-Apr-29 Tue	###	###	###	###	0				0.0
2003-Apr-28 Mon	###	###	###	###			###	###	0.0
2003-Apr-24 Thu	30.84	30.84	30.84	30.84			###	###	2.2
2003-Apr-23 Wed	###	###	###	###	2,375	0	###	###	0.0
2003-Apr-22 Tue	30.74	30.74	30.74	30.74	0				2.2
2003-Apr-17 Thu	30.74	30.74	30.74	30.74	0				2.2
2003-Apr-16 Wed	30.74	30.74	30.74	30.74	320	###	###	###	2.2
2003-Apr-15 Tue	###	###	###	###	0				0.0
2003-Apr-14 Mon	###	###	###	###	0				0.0
2003-Apr-11 Fri	###	###	###	###	375	0	72.1	72.1	0.0
2003-Apr-10 Thu	30.5	30.5	30.5	30.5	0				2.2
2003-Apr-09 Wed	30.5	30.5	30.5	30.5	0				2.2
2003-Apr-08 Tue	30.5	30.5	30.5	30.5	87,779	2,677,259	###	###	2.2
2003-Apr-07 Mon	###	###	###	###	0				0.0
2003-Apr-04 Fri	###	###	###	###	2,658	0	63.7	63.7	0.0
2003-Apr-03 Thu	###	###	###	###	87,779	0	72.4	72.4	0.0
2003-Apr-02 Wed	29.71	29.71	29.71	29.71	0				2.1
2003-Apr-01 Tue	29.71	29.71	29.71	29.71	220	###	###	###	2.1
2003-Mar-31 Mon	29.73	29.73	29.73	29.73	1,555	###	73.1	73.1	###
2003-Mar-28 Fri	29.8	29.8	29.8	29.8	340	###	70.9	70.9	2.1
2003-Mar-27 Thu	###	29.82	###	29.82	2,251	###	###	###	###
2003-Mar-26 Wed	###	29.79	###	29.79			74.0	74.0	2.1
2003-Mar-25 Tue	###	###	###	###	340	0	###	###	0.0
2003-Mar-24 Mon	###	###	29.4	29.4	1,551	###	31.9	31.9	###
2003-Mar-21 Fri	29.4	29.4	29.4	29.4	0				###
2003-Mar-20 Thu	29.4	29.4	29.4	29.4			###	###	###
2003-Mar-19 Wed	28	28	28	28	0				2.0
2003-Mar-18 Tue	28	28	28	28	0				2.0
2003-Mar-17 Mon	28	28	28	28	0				2.0
2003-Mar-14 Fri	28	28	28	28	0				2.0
2003-Mar-13 Thu	28	28	28	28	0				2.0
2003-Mar-12 Wed	28	28	28	28	0				2.0
2003-Mar-11 Tue	28	28	28	28	0				2.0
2003-Mar-10 Mon	28	28	28	28	0				2.0
2003-Mar-07 Fri	###	###	28	28	20,146	282,044	###	###	2.0
2003-Mar-06 Thu	###	###	###	###	0				0.0
2003-Mar-05 Wed	###	###	###	###	0				0.0
2003-Mar-04 Tue	###	###	###	###	0				0.0
2003-Mar-03 Mon	###	###	###	###	2,080	0	74.9	74.9	0.0
2003-Feb-28 Fri	28.72	28.72	28.72	28.72			76.7	76.7	###
2003-Feb-27 Thu	###	###	###	###	0				0.0
2003-Feb-26 Wed	###	###	###	###	0				0.0
2003-Feb-25 Tue	###	###	###	###			84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###	0				0.0
2003-Feb-21 Fri	###	###	###	###	0				0.0
2003-Feb-20 Thu	###	###	###	###	0				0.0
2003-Feb-19 Wed	###	###	###	###	0				0.0
2003-Feb-18 Tue	###	###	###	###	350	0	72.8	72.8	0.0
2003-Feb-17 Mon	28.8	28.82	28.8	28.82	348	10,025	71.0	71.0	2.1
2003-Feb-14 Fri	###	###	###	###	0				0.0
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###	0				0.0
2003-Feb-11 Tue	###	###	###	###	0				0.0
2003-Feb-10 Mon	29.44	29.44	###	###			35.5	35.5	0.0
2003-Feb-07 Fri	29.45	29.47	29.45	29.47			70.6	70.6	###
2003-Feb-06 Thu	###	###	###	###	0				0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	0				0.0
2003-Feb-03 Mon	###	###	###	###			37.9	37.9	0.0
2003-Jan-31 Fri	###	###	###	###	0				0.0
2003-Jan-30 Thu	###	###	###	###			###	###	0.0
2003-Jan-29 Wed	30.21	30.21	30.21	30.21			###	###	2.2
2003-Jan-28 Tue	30.73	30.73	30.73	30.73	0				###
2003-Jan-24 Fri	30.73	30.73	30.73	30.73	0				###
2003-Jan-23 Thu	30.73	30.73	30.73	30.73			###	###	###
2003-Jan-22 Wed	30.75	30.82	30.75	30.76			###	###	2.2
2003-Jan-21 Tue	###	###	###	###	0				0.0
2003-Jan-20 Mon	###	###	###	###	0				0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	31.4	###	###	3,048	47,853	72.0	72.0	0.0
2003-Jan-14 Tue	###	###	###	###	0				0.0
2003-Jan-13 Mon	###	###	###	###	0				0.0
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	###	###	###	0				0.0
2003-Jan-08 Wed	###	###	###	###	2,829	0	73.1	73.1	0.0
2003-Jan-07 Tue	31.2	31.2	31.2	31.2	0				2.2
2003-Jan-06 Mon	31.2	31.2	31.2	31.2	0				2.2
2003-Jan-03 Fri	31.2	31.2	31.2	31.2	0				2.2
2003-Jan-02 Thu	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-31 Tue	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-30 Mon	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-27 Fri	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-24 Tue	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-23 Mon	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-20 Fri	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-19 Thu	31.2	31.2	31.2	31.2	0				2.2
2002-Dec-18 Wed	31.2	31.2	31.2	31.2	641	###	75.2	75.2	2.2
2002-Dec-17 Tue	31.24	31.24	31.24	31.24	540	###	###	###	###
2002-Dec-16 Mon	31.27	31.27	31.27	31.27	0				###
2002-Dec-13 Fri	31.27	31.27	31.27	31.27	0				###
2002-Dec-12 Thu	31.27	31.27	31.27	31.27			72.4	72.4	###
2002-Dec-11 Wed	31.53	31.53	31.53	31.53	0				2.3
2002-Dec-10 Tue	31.53	31.53	31.53	31.53			###	###	2.3
2002-Dec-09 Mon	###	###	###	###	940	0	73.6	73.6	0.0
2002-Dec-06 Fri	###	###	###	###	0				0.0
2002-Dec-05 Thu	###	###	###	###	0				0.0
2002-Dec-04 Wed	###	###	###	###			79.7	79.7	0.0
2002-Dec-03 Tue	###	###	###	###	0				0.0
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###			67.0	67.0	0.0
2002-Nov-28 Thu	31.75	31.75	31.75	31.75	0				2.3
2002-Nov-27 Wed	31.75	31.75	31.75	31.75	0				2.3
2002-Nov-26 Tue	31.75	31.75	31.75	31.75	250	###	75.4	75.4	2.3
2002-Nov-25 Mon	###	###	###	###	0				0.0
2002-Nov-22 Fri	###	###	###	###	0				0.0
2002-Nov-21 Thu	###	###	###	###	0				0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###	0				0.0
2002-Nov-18 Mon	###	###	###	###	0				0.0
2002-Nov-15 Fri	###	###	###	###	0				0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	###	###	###	###	0				0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	0				0.0
2002-Nov-08 Fri	###	###	###	###	0				0.0
2002-Nov-07 Thu	###	###	###	###			77.3	77.3	0.0
2002-Nov-06 Wed	31.72	31.72	31.72	31.72	0				2.3
2002-Nov-05 Tue	31.72	31.72	31.72	31.72	2,152	###	###	###	2.3
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	31.21	31.21	31.21	31.21	1	###	74.6	74.6	###
2002-Oct-31 Thu	###	###	###	###	0				0.0
2002-Oct-30 Wed	###	###	###	###			74.5	74.5	0.0
2002-Oct-29 Tue	31.21	31.21	31.21	31.21	1	###	###	###	###
2002-Oct-28 Mon	31.41	31.41	31.41	31.41	549	17,244	73.4	73.4	###
2002-Oct-25 Fri	31.45	31.45	31.45	31.45	0				###
2002-Oct-24 Thu	31.45	31.45	31.45	31.45	151	4,748	###	###	###
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	###	###	###	###	0				0.0
2002-Oct-21 Mon	###	###	###	###	320	0	79.1	79.1	0.0
2002-Oct-18 Fri	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-17 Thu	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-16 Wed	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-15 Tue	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-14 Mon	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-11 Fri	29.76	29.76	29.76	29.76	0				2.1
2002-Oct-10 Thu	29.76	29.76	29.76	29.76			###	###	2.1
2002-Oct-09 Wed	###	###	###	###	43	0	###	###	0.0
2002-Oct-08 Tue	30.56	30.56	30.56	30.56	0				2.2
2002-Oct-07 Mon	30.56	30.56	30.56	30.56			###	###	2.2
2002-Oct-04 Fri	###	###	###	###	0				0.0
2002-Oct-03 Thu	###	###	###	###	0				0.0
2002-Oct-02 Wed	###	###	###	###	0				0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###	0				0.0
2002-Sep-27 Fri	###	###	###	###	0				0.0
2002-Sep-26 Thu	###	###	###	###	0				0.0
2002-Sep-25 Wed	###	###	###	###			81.0	81.0	0.0
2002-Sep-24 Tue	###	###	###	###	0				0.0
2002-Sep-23 Mon	###	###	###	###	0				0.0
2002-Sep-20 Fri	###	###	###	###	0				0.0
2002-Sep-19 Thu	###	###	###	###	1,450	0	79.1	79.1	0.0
2002-Sep-18 Wed	32.4	32.4	32.4	32.4	0				2.3
2002-Sep-17 Tue	###	32.4	###	32.4			###	###	2.3
2002-Sep-16 Mon	32.48	32.48	32.48	32.48	0				###
2002-Sep-13 Fri	32.48	32.48	32.48	32.48	0				###
2002-Sep-12 Thu	32.48	32.48	32.48	32.48			76.3	76.3	###
2002-Sep-11 Wed	###	###	###	###	0				0.0
2002-Sep-10 Tue	###	###	###	###			77.4	77.4	0.0
2002-Sep-09 Mon	###	###	###	###	0				0.0
2002-Sep-06 Fri	###	###	###	###	0				0.0
2002-Sep-05 Thu	###	###	###	###	0				0.0
2002-Sep-04 Wed	###	###	###	###	0				0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	0				0.0
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	###	###	###	150	0	72.3	72.3	0.0
2002-Aug-27 Tue	###	###	###	###			72.5	72.5	0.0
2002-Aug-26 Mon	32.82	32.82	32.82	32.82	0				2.3
2002-Aug-23 Fri	32.82	32.82	32.82	32.82	780	###	72.1	72.1	2.3
2002-Aug-22 Thu	32.26	32.26	32.26	32.26	0				2.3
2002-Aug-21 Wed	32.26	32.26	32.26	32.26	0				2.3
2002-Aug-20 Tue	32.26	32.26	32.26	32.26	0				2.3
2002-Aug-19 Mon	32.26	32.26	32.26	32.26	0				2.3
2002-Aug-16 Fri	32.26	32.26	32.26	32.26	154	###	###	###	2.3
2002-Aug-15 Thu	###	###	###	###	0				0.0
2002-Aug-14 Wed	###	###	###	###	0				0.0
2002-Aug-13 Tue	###	###	###	###	0				0.0
2002-Aug-12 Mon	###	###	###	###	0				0.0
2002-Aug-09 Fri	###	###	###	###	0				0.0
2002-Aug-08 Thu	###	###	###	###	0				0.0
2002-Aug-07 Wed	###	###	###	###	0				0.0
2002-Aug-06 Tue	###	###	###	###			###	###	0.0
2002-Aug-05 Mon	30.89	30.89	30.89	30.89	0				###
2002-Aug-02 Fri	30.89	30.89	30.89	30.89	0				###
2002-Aug-01 Thu	30.89	30.89	30.89	30.89	0				###
2002-Jul-31 Wed	30.89	30.89	30.89	30.89	0				###
2002-Jul-30 Tue	30.89	30.89	30.89	30.89	0				###
2002-Jul-29 Mon	30.89	30.89	30.89	30.89	0				###
2002-Jul-26 Fri	30.89	30.89	30.89	30.89	354	###	81.6	81.6	###
2002-Jul-25 Thu	31.4	31.4	31.4	31.4	0				2.2
2002-Jul-24 Wed	31.4	31.4	31.4	31.4			84.4	84.4	2.2
2002-Jul-23 Tue	###	###	###	###	0				0.0
2002-Jul-22 Mon	###	###	###	###	0				0.0
2002-Jul-19 Fri	###	###	###	###	0				0.0
2002-Jul-18 Thu	###	###	###	###	0				0.0
2002-Jul-17 Wed	###	###	###	###	0				0.0
2002-Jul-16 Tue	###	###	###	###	0				0.0
2002-Jul-15 Mon	###	###	###	###	0				0.0
2002-Jul-12 Fri	###	###	###	###	0				0.0
2002-Jul-11 Thu	###	###	###	###	0				0.0
2002-Jul-10 Wed	###	###	###	###	0				0.0
2002-Jul-09 Tue	###	###	###	###	0				0.0
2002-Jul-08 Mon	###	###	###	###	0				0.0
2002-Jul-05 Fri	###	###	###	###	0				0.0
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###	2,459	0	###	###	0.0
2002-Jul-01 Mon	###	###	###	###	0				0.0
2002-Jun-28 Fri	###	###	###	###	0				0.0
2002-Jun-27 Thu	###	###	###	###	1,040	0	68.1	68.1	0.0
2002-Jun-26 Wed	###	###	###	###			82.4	82.4	0.0
2002-Jun-25 Tue	33.2	33.2	33.2	33.2	0				###
2002-Jun-24 Mon	33.2	33.2	33.2	33.2			76.8	76.8	###
2002-Jun-21 Fri	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-20 Thu	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-19 Wed	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-18 Tue	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-17 Mon	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-14 Fri	34.5	34.5	34.5	34.5	0				2.5
2002-Jun-13 Thu	34.5	34.5	34.5	34.5	150	5,175	75.4	75.4	2.5
2002-Jun-12 Wed	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-11 Tue	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-07 Fri	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-06 Thu	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-05 Wed	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-04 Tue	35.22	35.22	35.22	35.22	0				2.5
2002-Jun-03 Mon	35.22	35.22	35.22	35.22	0				2.5
2002-May-31 Fri	35.22	35.22	35.22	35.22	0				2.5
2002-May-30 Thu	35.22	35.22	35.22	35.22	0				2.5
2002-May-29 Wed	35.22	35.22	35.22	35.22	0				2.5
2002-May-28 Tue	35.22	35.22	35.22	35.22	0				2.5
2002-May-27 Mon	35.22	35.22	35.22	35.22			72.4	72.4	2.5
2002-May-24 Fri	35.27	35.27	35.27	35.27	0				###
2002-May-23 Thu	35.27	35.27	35.27	35.27	0				###
2002-May-22 Wed	35.27	35.27	35.27	35.27	0				###
2002-May-21 Tue	35.27	35.27	35.27	35.27	0				###
2002-May-20 Mon	35.28	35.28	35.27	35.27	26,459	933,341	33.0	33.0	###
2002-May-17 Fri	###	###	###	###	0				0.0
2002-May-16 Thu	###	###	###	###	0				0.0
2002-May-15 Wed	###	###	###	###	0				0.0
2002-May-14 Tue	###	###	###	###	0				0.0
2002-May-13 Mon	###	###	###	###			39.4	39.4	0.0
2002-May-10 Fri	34.59	34.59	34.59	34.59	0				###
2002-May-09 Thu	34.59	34.59	34.59	34.59	0				###
2002-May-08 Wed	34.59	34.59	34.59	34.59	2,872	99,342	###	###	###
2002-May-07 Tue	34.5	34.5	34.5	34.5			###	###	2.5
2002-May-06 Mon	34.89	34.89	34.89	34.89	0				2.5
2002-May-03 Fri	34.89	34.89	34.89	34.89			###	###	2.5
2002-May-02 Thu	34.78	34.78	34.78	34.78	0				2.5
2002-May-01 Wed	34.89	34.89	34.78	34.78	1,220	###	32.2	32.2	2.5
2002-Apr-30 Tue	###	###	###	###	280	0	76.8	76.8	0.0
2002-Apr-29 Mon	35.5	35.5	35.5	35.5	0				2.5
2002-Apr-26 Fri	35.5	35.5	35.5	35.5	0				2.5
2002-Apr-24 Wed	35.5	35.5	35.5	35.5	0				2.5
2002-Apr-23 Tue	35.5	35.5	35.5	35.5	0				2.5
2002-Apr-22 Mon	35.5	35.5	35.5	35.5	829	29,429	###	###	2.5
2002-Apr-19 Fri	35.42	35.42	35.42	35.42	280	###	70.0	70.0	2.5
2002-Apr-18 Thu	###	###	###	###	0				0.0
2002-Apr-17 Wed	###	###	###	###	840	0	###	###	0.0
2002-Apr-16 Tue	###	###	###	###	0				0.0
2002-Apr-15 Mon	###	###	###	###	0				0.0
2002-Apr-12 Fri	###	###	###	###	0				0.0
2002-Apr-11 Thu	###	###	###	###	0				0.0
2002-Apr-10 Wed	###	###	###	###	1,148	0	###	###	0.0
2002-Apr-09 Tue	###	###	###	###	0				0.0
2002-Apr-08 Mon	###	###	###	###	0				0.0
2002-Apr-05 Fri	###	###	###	###	0				0.0
2002-Apr-04 Thu	###	###	###	###			76.1	76.1	0.0
2002-Apr-03 Wed	###	###	###	###	850	0	###	###	0.0
2002-Apr-02 Tue	35.2	35.2	###	###	585	###	42.9	42.9	0.0
2002-Mar-28 Thu	###	###	###	###	0				0.0
2002-Mar-27 Wed	###	###	###	###	0				0.0
2002-Mar-26 Tue	###	###	###	###	0				0.0
2002-Mar-25 Mon	###	###	###	###	351	0	72.2	72.2	0.0
2002-Mar-22 Fri	###	###	###	###	0				0.0
2002-Mar-21 Thu	###	###	###	###	0				0.0
2002-Mar-20 Wed	###	###	###	###	0				0.0
2002-Mar-19 Tue	###	###	###	###	0				0.0
2002-Mar-18 Mon	###	###	###	###	0				0.0
2002-Mar-15 Fri	###	###	###	###			76.7	76.7	0.0
2002-Mar-14 Thu	35.8	35.8	35.8	35.8	0				2.6
2002-Mar-13 Wed	35.8	35.8	35.8	35.8			###	###	2.6
2002-Mar-12 Tue	###	###	###	###	0				0.0
2002-Mar-11 Mon	###	###	###	###	0				0.0
2002-Mar-08 Fri	###	###	###	###	0				0.0
2002-Mar-07 Thu	###	###	###	###	0				0.0
2002-Mar-06 Wed	###	###	###	###	0				0.0
2002-Mar-05 Tue	###	###	###	###			###	###	0.0
2002-Mar-04 Mon	35.2	35.2	35.2	35.2	0				2.5
2002-Mar-01 Fri	35.2	35.2	35.2	35.2	0				2.5
2002-Feb-28 Thu	35.2	35.2	35.2	35.2	0				2.5
2002-Feb-27 Wed	35.49	35.49	35.2	35.2	1,440	###	###	###	2.5
2002-Feb-26 Tue	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-25 Mon	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-22 Fri	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-21 Thu	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-20 Wed	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-19 Tue	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-18 Mon	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-15 Fri	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-14 Thu	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-13 Wed	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-12 Tue	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-11 Mon	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-08 Fri	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-07 Thu	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-06 Wed	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-05 Tue	35.73	35.73	35.73	35.73	0				2.6
2002-Feb-04 Mon	35.73	35.73	35.73	35.73	2,170	###	69.3	69.3	2.6
2002-Feb-01 Fri	35.59	35.59	35.59	35.59	0				2.5
2002-Jan-31 Thu	35.59	35.59	35.59	35.59	850	30,251	66.2	66.2	2.5
2002-Jan-30 Wed	###	###	###	###	1	0	###	###	0.0
2002-Jan-29 Tue	###	###	###	###	0				0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###			###	###	0.0
2002-Jan-24 Thu	35.49	35.49	35.49	35.49	0				###
2002-Jan-23 Wed	35.49	35.49	35.49	35.49	0				###
2002-Jan-22 Tue	35.49	35.49	35.49	35.49	0				###
2002-Jan-21 Mon	35.49	35.49	35.49	35.49	0				###
2002-Jan-18 Fri	35.49	35.49	35.49	35.49	0				###
2002-Jan-17 Thu	35.49	35.49	35.49	35.49	0				###
2002-Jan-16 Wed	35.49	35.49	35.49	35.49			###	###	###
2002-Jan-15 Tue	###	###	###	###	0				0.0
2002-Jan-14 Mon	###	###	###	###	0				0.0
2002-Jan-11 Fri	###	###	###	###	0				0.0
2002-Jan-10 Thu	###	###	###	###	0				0.0
2002-Jan-09 Wed	###	###	###	###	0				0.0
2002-Jan-08 Tue	###	###	###	###			32.1	32.1	0.0
2002-Jan-07 Mon	35.44	35.44	35.44	35.44	0				###
2002-Jan-04 Fri	35.44	35.44	35.44	35.44	0				###
2002-Jan-03 Thu	35.56	35.56	###	35.44	101,775	1,809,559	###	###	###
2002-Jan-02 Wed	34.57	34.57	34.57	34.57	0				###
2001-Dec-31 Mon	34.57	34.57	34.57	34.57	0				###
2001-Dec-28 Fri	34.57	34.57	34.57	34.57	0				###
2001-Dec-27 Thu	34.57	34.57	34.57	34.57	0				###
2001-Dec-24 Mon	34.57	34.57	34.57	34.57	0				###
2001-Dec-21 Fri	34.57	34.57	34.57	34.57	0				###
2001-Dec-20 Thu	34.57	34.57	34.57	34.57	0				###
2001-Dec-19 Wed	34.57	34.57	34.57	34.57	0				###
2001-Dec-18 Tue	34.57	34.57	34.57	34.57	0				###
2001-Dec-17 Mon	34.57	34.57	34.57	34.57			75.0	75.0	###
2001-Dec-14 Fri	34.42	34.42	34.42	34.42	2,721	93,656	###	###	2.5
2001-Dec-13 Thu	34.73	34.73	34.55	34.55			31.8	31.8	2.5
2001-Dec-12 Wed	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-11 Tue	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-10 Mon	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-07 Fri	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-06 Thu	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-05 Wed	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-04 Tue	34.8	34.8	34.8	34.8	0				2.5
2001-Dec-03 Mon	34.8	34.8	34.8	34.8	0				2.5
2001-Nov-30 Fri	34.8	34.8	34.8	34.8	0				2.5
2001-Nov-29 Thu	34.76	34.8	34.71	34.8			###	###	2.5
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	35.21	35.21	###	###	3,388	59,645	37.1	37.1	0.0
2001-Nov-26 Mon	###	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	34.8	34.8	###	###	585	10,179	28.2	28.2	0.0
2001-Nov-21 Wed	34.82	34.82	34.82	34.82	0				2.5
2001-Nov-20 Tue	34.82	34.82	34.82	34.82	0				2.5
2001-Nov-19 Mon	34.82	34.82	34.82	34.82	0				2.5
2001-Nov-16 Fri	34.82	34.82	34.82	34.82	25,374	883,522	###	###	2.5
2001-Nov-15 Thu	34.82	34.82	34.82	34.82			###	###	2.5
2001-Nov-14 Wed	###	34.73	###	34.73	973	###	67.7	67.7	###
2001-Nov-13 Tue	34.28	###	34.28	###			###	###	0.0
2001-Nov-12 Mon	34.29	###	34.29	###	5,380	92,240	71.1	71.1	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	33.51	33.51	33.51	33.51	0				###
2001-Nov-07 Wed	33.51	33.51	33.51	33.51	0				###
2001-Nov-06 Tue	33.51	33.51	33.51	33.51	0				###
2001-Nov-05 Mon	33.51	33.51	33.51	33.51			###	###	###
2001-Nov-02 Fri	33.84	33.84	33.54	33.54			25.7	25.7	2.4
2001-Nov-01 Thu	33.75	33.75	33.75	33.75	0				###
2001-Oct-31 Wed	33.44	33.75	33.44	33.75			78.4	78.4	###
2001-Oct-30 Tue	33.5	33.5	33.5	33.5			###	###	2.4
2001-Oct-29 Mon	###	###	###	###	0				0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	33.72	33.74	33.71	33.74			###	###	2.4
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	###	###	0				0.0
2001-Oct-22 Mon	###	###	###	###	2	0	###	###	0.0
2001-Oct-19 Fri	###	###	###	###	280	0	72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	33.683	33.683	33.683	33.683	1,485	###	67.0	67.0	2.4
2001-Oct-16 Tue	33.152	33.152	33.152	33.152	0				###
2001-Oct-15 Mon	33.152	33.152	33.152	33.152			###	###	###
2001-Oct-12 Fri	33.24	33.24	33.24	33.24	0				2.4
2001-Oct-11 Thu	###	33.24	###	33.24			###	###	2.4
2001-Oct-10 Wed	32.51	32.51	32.51	32.51	1,985	###	72.8	72.8	2.3
2001-Oct-09 Tue	###	###	32.52	###			25.7	25.7	0.0
2001-Oct-08 Mon	32.56	###	32.56	###	11,720	###	###	###	0.0
2001-Oct-05 Fri	32.7	###	32.7	###			68.2	68.2	0.0
2001-Oct-04 Thu	32.53	32.58	32.42	32.44			###	###	2.3
2001-Oct-03 Wed	32.75	32.75	###	###			26.1	26.1	0.0
2001-Oct-02 Tue	###	###	###	###			62.2	62.2	0.0
2001-Oct-01 Mon	31.56	31.56	31.56	31.56	0				2.3
2001-Sep-28 Fri	31.41	31.56	31.41	31.56			63.2	63.2	2.3
2001-Sep-27 Thu	###	###	###	###			69.1	69.1	0.0
2001-Sep-26 Wed	30.84	30.84	30.72	30.72	19,974	###	###	###	2.2
2001-Sep-25 Tue	30.45	###	30.45	###	24,158	###	###	###	0.0
2001-Sep-24 Mon	30.153	30.153	30.153	30.153			###	###	###
2001-Sep-21 Fri	###	###	###	###	3,040	0	###	###	0.0
2001-Sep-20 Thu	###	###	###	###			78.9	78.9	0.0
2001-Sep-19 Wed	###	###	###	###	0				0.0
2001-Sep-18 Tue	###	###	###	###	55	0	22.1	22.1	0.0
2001-Sep-17 Mon	###	###	30.51	30.51	23,040	351,475	###	###	###
2001-Sep-14 Fri	###	###	31.82	###			82.6	82.6	0.0
2001-Sep-13 Thu	###	###	###	###			###	###	0.0
2001-Sep-12 Wed	###	###	###	###	0				0.0
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	###	###			###	###	0.0
2001-Sep-07 Fri	###	33.4	###	33.4			###	###	2.4
2001-Sep-06 Thu	###	###	33.82	33.82	5,722	96,759	###	###	2.4
2001-Sep-05 Wed	33.85	###	33.85	###			###	###	0.0
2001-Sep-04 Tue	33.85	###	33.85	###			72.7	72.7	0.0
2001-Sep-03 Mon	33.81	33.81	33.81	33.81			###	###	###
2001-Aug-31 Fri	###	###	###	###	5,222	0	32.9	32.9	0.0
2001-Aug-30 Thu	34.46	34.46	34.41	34.41			32.9	32.9	2.5
2001-Aug-29 Wed	34.8	34.8	34.8	34.8			###	###	2.5
2001-Aug-28 Tue	34.86	###	34.86	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 10:17:19 thru 2024-04-20 10:17:21 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000