(SGM) SIMS LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 03:04:02 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

(SGM) SIMS LIMITED Daily Prices...

TOC Company Info for SGM Limits

Company Details for (SGM) SIMS LIMITED

Listing Code	SGM
Listing Name	SIMS LIMITED
GICS Sector	Materials
ISIN Name	SIMS METAL MGMT LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGM7

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	5.52	39,745	###
MAX	43.2	19,672,171	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGM Bottom

End of day Prices (full format),

153600 Days for (SGM) SIMS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.74
2024-Apr-17 Wed	###	12.29	###	###			###	###	0.0
2024-Apr-16 Tue	12.25	12.26	###	###	360,141	###	41.0	41.0	0.0
2024-Apr-15 Mon	###	12.47	12.22	###	299,148	3,692,982	78.3	78.3	0.0
2024-Apr-12 Fri	###	12.44	###	12.4	176,153	1,095,671	###	###	0.9
2024-Apr-11 Thu	###	12.51	12.23	12.42			69.2	69.2	0.9
2024-Apr-10 Wed	12.51	###	12.43	12.55			67.5	67.5	###
2024-Apr-09 Tue	12.42	12.58	###	###			###	###	0.0
2024-Apr-08 Mon	###	12.54	12.23	12.43	296,078	3,666,926	###	###	0.9
2024-Apr-05 Fri	12.51	12.51	###	###	210,281	###	20.5	20.5	0.0
2024-Apr-04 Thu	12.49	12.71	12.49	###			72.9	72.9	0.0
2024-Apr-03 Wed	12.28	12.47	12.21	###	393,575	###	78.0	78.0	0.0
2024-Apr-02 Tue	12.58	12.76	###	12.41	1,211,148	7,727,124	25.6	25.6	###
2024-Mar-28 Thu	12.55	12.72	12.49	12.72			###	###	0.9
2024-Mar-27 Wed	###	###	###	###	304,387	0	80.4	80.4	0.0
2024-Mar-26 Tue	###	###	###	12.2	1,090,975	0	###	###	###
2024-Mar-25 Mon	12.27	12.52	###	12.21	683,485	###	###	###	0.9
2024-Mar-22 Fri	###	###	###	###			###	###	0.0
2024-Mar-21 Thu	###	###	###	12.28	750,574	0	68.5	68.5	0.9
2024-Mar-20 Wed	11.85	###	11.775	###	577,749	###	###	###	0.0
2024-Mar-19 Tue	###	###	###	11.89			###	###	###
2024-Mar-18 Mon	11.83	###	###	###			75.7	75.7	0.0
2024-Mar-15 Fri	11.79	11.83	###	11.8	1,331,543	7,876,076	67.3	67.3	0.8
2024-Mar-14 Thu	###	###	11.79	11.88			###	###	0.8
2024-Mar-13 Wed	11.79	###	11.75	11.83	244,852	###	###	###	0.8
2024-Mar-12 Tue	11.78	11.85	###	11.75			###	###	###
2024-Mar-11 Mon	###	###	11.77	11.77			###	###	###
2024-Mar-08 Fri	###	###	###	###	224,272	0	###	###	0.0
2024-Mar-07 Thu	12.21	12.22	###	###			###	###	0.0
2024-Mar-06 Wed	###	###	11.83	###	539,445	###	###	###	0.0
2024-Mar-05 Tue	###	12.225	###	###	372,072	###	33.1	33.1	0.0
2024-Mar-04 Mon	12.43	12.43	###	###	248,588	1,544,974	###	###	0.0
2024-Mar-01 Fri	###	12.46	12.24	###			###	###	0.0
2024-Feb-29 Thu	###	12.54	###	12.24	785,581	###	24.7	24.7	0.9
2024-Feb-28 Wed	12.5	12.57	12.21	12.21			###	###	0.9
2024-Feb-27 Tue	12.47	12.74	12.29	###	684,627	###	###	###	0.0
2024-Feb-26 Mon	###	12.81	12.41	12.5			29.0	29.0	0.9
2024-Feb-23 Fri	12.55	12.7	12.41	###			81.2	81.2	0.0
2024-Feb-22 Thu	###	###	###	12.55			81.7	81.7	###
2024-Feb-21 Wed	12.8	12.8	###	12.59			###	###	###
2024-Feb-20 Tue	13.71	13.73	12.87	###	1,489,147	19,805,655	9.7	9.7	0.0
2024-Feb-19 Mon	14.41	14.555	###	14.51			###	###	###
2024-Feb-16 Fri	14.25	14.42	###	###			###	###	0.0
2024-Feb-15 Thu	14.49	14.49	###	14.2	199,227	###	###	###	1.0
2024-Feb-14 Wed	###	###	###	###			74.9	74.9	0.0
2024-Feb-13 Tue	14.55	14.55	###	###			24.9	24.9	0.0
2024-Feb-12 Mon	14.7	14.7	14.46	14.46	98,652	1,438,346	25.3	25.3	1.0
2024-Feb-09 Fri	14.82	14.82	14.48	14.52			###	###	1.0
2024-Feb-08 Thu	###	###	###	###	286,381	0	###	###	0.0
2024-Feb-07 Wed	14.78	14.89	14.73	14.89			71.6	71.6	###
2024-Feb-06 Tue	14.56	###	14.51	###			###	###	0.0
2024-Feb-05 Mon	14.52	14.745	14.47	14.74	292,770	###	84.6	84.6	1.1
2024-Feb-02 Fri	14.51	14.81	14.47	14.81	427,874	6,264,075	80.9	80.9	1.1
2024-Feb-01 Thu	14.25	14.45	###	14.43			81.5	81.5	###
2024-Jan-31 Wed	14.27	14.53	###	14.52	504,749	###	###	###	1.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	14.46	###	###	14.29	329,988	0	###	###	###
2024-Jan-25 Thu	###	14.41	13.88	###			###	###	0.0
2024-Jan-24 Wed	13.89	###	13.75	13.8			27.1	27.1	1.0
2024-Jan-23 Tue	13.75	13.85	###	13.8			###	###	1.0
2024-Jan-22 Mon	13.76	13.89	13.7	13.74	187,277	2,583,486	41.9	41.9	###
2024-Jan-19 Fri	13.71	13.87	###	13.72	282,155	1,956,744	###	###	###
2024-Jan-18 Thu	###	###	13.23	13.51	278,256	###	###	###	###
2024-Jan-17 Wed	###	13.74	13.56	13.56	143,479	1,958,488	###	###	1.0
2024-Jan-16 Tue	13.77	13.78	13.47	###			35.5	35.5	0.0
2024-Jan-15 Mon	###	###	13.77	13.86			###	###	###
2024-Jan-12 Fri	###	###	###	###	154,286	0	72.9	72.9	0.0
2024-Jan-11 Thu	13.76	###	13.57	###			86.0	86.0	0.0
2024-Jan-10 Wed	###	###	###	###	302,221	0	###	###	0.0
2024-Jan-09 Tue	14.24	###	###	###	573,959	0	32.8	32.8	0.0
2024-Jan-08 Mon	###	14.245	###	###	245,578	1,749,129	78.2	78.2	0.0
2024-Jan-05 Fri	14.85	14.85	###	###			8.4	8.4	0.0
2024-Jan-04 Thu	###	15.21	###	###			32.2	32.2	0.0
2024-Jan-03 Wed	###	15.43	###	15.23	174,422	###	33.5	33.5	1.1
2024-Jan-02 Tue	15.46	###	15.43	15.56			72.3	72.3	###
2023-Dec-29 Fri	15.56	###	15.46	15.56			###	###	###
2023-Dec-28 Thu	###	15.77	15.57	###			###	###	0.0
2023-Dec-27 Wed	###	15.71	15.43	15.59	335,928	###	31.5	31.5	###
2023-Dec-22 Fri	15.57	###	15.49	15.52	300,920	2,330,625	###	###	1.1
2023-Dec-21 Thu	###	15.75	15.45	15.54			27.7	27.7	###
2023-Dec-20 Wed	###	15.75	15.47	###	514,489	8,031,173	68.7	68.7	0.0
2023-Dec-19 Tue	###	###	###	###	528,154	0	81.3	81.3	0.0
2023-Dec-18 Mon	###	15.22	###	###	315,840	2,403,542	31.8	31.8	0.0
2023-Dec-15 Fri	###	15.25	###	###	1,185,126	9,036,585	31.8	31.8	0.0
2023-Dec-14 Thu	###	###	14.84	###	469,859	3,486,353	24.7	24.7	0.0
2023-Dec-13 Wed	###	###	14.49	14.75			###	###	###
2023-Dec-12 Tue	###	14.54	###	14.49			###	###	###
2023-Dec-11 Mon	14.2	14.26	14.045	###	321,953	###	40.0	40.0	0.0
2023-Dec-08 Fri	###	###	###	###	376,729	0	###	###	0.0
2023-Dec-07 Thu	###	14.27	###	###	437,472	###	###	###	0.0
2023-Dec-06 Wed	13.77	14.24	13.745	###			80.0	80.0	0.0
2023-Dec-05 Tue	###	13.88	13.58	13.81			###	###	###
2023-Dec-04 Mon	13.79	###	13.7	13.84			###	###	1.0
2023-Dec-01 Fri	###	###	###	###	371,579	0	###	###	0.0
2023-Nov-30 Thu	13.7	13.7	13.29	###	1,119,071	###	15.4	15.4	0.0
2023-Nov-29 Wed	###	###	###	13.44			###	###	###
2023-Nov-28 Tue	13.73	13.73	13.59	###	975,277	13,322,283	29.5	29.5	0.0
2023-Nov-27 Mon	13.79	13.79	13.48	###			###	###	0.0
2023-Nov-24 Fri	13.74	13.79	###	13.71			34.6	34.6	###
2023-Nov-23 Thu	###	13.77	###	13.7	421,479	2,901,882	###	###	1.0
2023-Nov-22 Wed	13.75	13.85	13.47	13.79			75.2	75.2	1.0
2023-Nov-21 Tue	13.44	###	###	13.57	467,147	0	###	###	###
2023-Nov-20 Mon	13.7	13.81	13.52	13.56	507,985	###	33.5	33.5	1.0
2023-Nov-17 Fri	13.5	13.59	###	13.55	331,528	###	72.4	72.4	1.0
2023-Nov-16 Thu	13.52	###	13.4	13.43	505,570	###	###	###	###
2023-Nov-15 Wed	###	13.42	###	13.42	435,589	###	###	###	1.0
2023-Nov-14 Tue	12.89	###	12.78	###			63.1	63.1	0.0
2023-Nov-13 Mon	12.83	###	12.53	12.73	205,872	1,289,788	###	###	###
2023-Nov-10 Fri	12.7	###	###	###	357,942	0	81.8	81.8	0.0
2023-Nov-09 Thu	12.85	###	###	###	358,359	0	###	###	0.0
2023-Nov-08 Wed	12.77	###	12.76	12.85	1,133,647	###	70.7	70.7	0.9
2023-Nov-07 Tue	12.75	###	###	###			###	###	0.0
2023-Nov-06 Mon	12.7	12.72	###	###			36.4	36.4	0.0
2023-Nov-03 Fri	12.85	12.88	###	###	366,527	###	21.3	21.3	0.0
2023-Nov-02 Thu	12.53	12.71	12.53	###	307,070	3,875,223	###	###	0.0
2023-Nov-01 Wed	12.5	###	###	12.53	481,527	0	69.9	69.9	###
2023-Oct-31 Tue	12.42	###	12.355	12.48			###	###	###
2023-Oct-30 Mon	12.4	12.56	###	12.45	423,685	2,660,741	72.3	72.3	###
2023-Oct-27 Fri	12.47	12.49	###	12.49	251,373	1,569,824	66.4	66.4	0.9
2023-Oct-26 Thu	12.25	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	12.4	###	###	392,059	###	###	###	0.0
2023-Oct-24 Tue	###	12.29	###	###	300,771	###	75.3	75.3	0.0
2023-Oct-23 Mon	12.21	12.27	###	###			27.5	27.5	0.0
2023-Oct-20 Fri	12.4	12.53	###	###			###	###	0.0
2023-Oct-19 Thu	###	###	12.24	###	1,216,055	7,442,256	72.1	72.1	0.0
2023-Oct-18 Wed	###	###	###	###	292,258	0	###	###	0.0
2023-Oct-17 Tue	13.27	13.46	13.2	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	13.24			###	###	0.9
2023-Oct-13 Fri	13.28	13.41	###	13.28			###	###	0.9
2023-Oct-12 Thu	###	13.74	###	13.42			###	###	1.0
2023-Oct-11 Wed	###	13.75	13.55	###	409,123	5,584,528	65.0	65.0	0.0
2023-Oct-10 Tue	###	###	13.345	13.45	804,622	5,368,840	###	###	###
2023-Oct-09 Mon	###	###	13.4	13.45			###	###	###
2023-Oct-06 Fri	13.4	13.56	###	13.51			###	###	###
2023-Oct-05 Thu	###	13.46	13.29	13.43			###	###	###
2023-Oct-04 Wed	###	###	###	###	402,223	0	###	###	0.0
2023-Oct-03 Tue	###	13.21	###	###	444,428	2,935,446	41.5	41.5	0.0
2023-Oct-02 Mon	13.48	13.59	###	13.5	246,573	###	###	###	1.0
2023-Sep-29 Fri	13.47	13.58	###	13.53	409,125	2,777,958	###	###	###
2023-Sep-28 Thu	13.52	13.57	###	###	388,643	2,636,942	28.0	28.0	0.0
2023-Sep-27 Wed	13.49	13.7	13.47	###			76.0	76.0	0.0
2023-Sep-26 Tue	###	13.71	13.48	13.52			37.9	37.9	1.0
2023-Sep-25 Mon	###	###	###	13.73			###	###	###
2023-Sep-22 Fri	13.43	###	###	###			88.5	88.5	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	13.76	###	###	###	535,042	0	###	###	0.0
2023-Sep-19 Tue	###	13.89	###	13.8	381,551	2,649,871	82.6	82.6	1.0
2023-Sep-18 Mon	###	###	###	13.7	633,579	0	###	###	1.0
2023-Sep-15 Fri	###	###	###	###	922,057	0	###	###	0.0
2023-Sep-14 Thu	13.72	###	13.55	13.79			###	###	1.0
2023-Sep-13 Wed	13.53	13.87	13.48	13.85	422,750	###	###	###	###
2023-Sep-12 Tue	###	13.76	###	###	1,148,577	###	85.3	85.3	0.0
2023-Sep-11 Mon	###	###	###	13.79	1,802,288	0	###	###	1.0
2023-Sep-08 Fri	###	15.45	15.24	15.43			###	###	1.1
2023-Sep-07 Thu	###	15.48	###	15.4	286,052	2,214,042	###	###	###
2023-Sep-06 Wed	15.48	###	###	15.42	345,576	0	35.8	35.8	###
2023-Sep-05 Tue	15.47	###	###	15.57	166,558	0	76.6	76.6	1.1
2023-Sep-04 Mon	15.4	###	15.4	15.73	258,721	1,992,151	82.9	82.9	###
2023-Sep-01 Fri	15.26	###	###	15.29	352,647	0	###	###	1.1
2023-Aug-31 Thu	###	###	15.22	###	478,459	3,641,072	67.9	67.9	0.0
2023-Aug-30 Wed	15.43	15.45	###	###	211,473	1,633,628	###	###	0.0
2023-Aug-29 Tue	###	###	###	15.2	256,744	0	71.5	71.5	1.1
2023-Aug-28 Mon	###	###	14.76	###	855,621	6,314,482	80.6	80.6	0.0
2023-Aug-25 Fri	14.73	###	14.7	14.81			72.6	72.6	1.1
2023-Aug-24 Thu	###	15.27	###	###			###	###	0.0
2023-Aug-23 Wed	###	15.28	###	###	507,345	###	###	###	0.0
2023-Aug-22 Tue	###	15.42	14.78	14.89			22.6	22.6	###
2023-Aug-21 Mon	###	###	15.29	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	15.25	245,379	0	70.1	70.1	###
2023-Aug-17 Thu	###	15.51	###	15.41			###	###	###
2023-Aug-16 Wed	15.7	15.7	15.22	15.46	1,067,921	16,510,058	24.6	24.6	1.1
2023-Aug-15 Tue	###	16.43	###	15.85			96.7	96.7	1.1
2023-Aug-14 Mon	14.24	###	14.24	###			###	###	0.0
2023-Aug-11 Fri	###	14.42	14.27	###	365,372	###	###	###	0.0
2023-Aug-10 Thu	14.55	###	###	14.42			###	###	###
2023-Aug-09 Wed	14.81	14.86	###	14.8			###	###	1.1
2023-Aug-08 Tue	###	###	14.89	###			###	###	0.0
2023-Aug-07 Mon	14.75	###	14.71	###	312,322	2,297,128	###	###	0.0
2023-Aug-04 Fri	14.77	###	14.7	14.84	328,653	###	###	###	###
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	15.21	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	###	15.2			###	###	1.1
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	15.21	14.85	###			35.4	35.4	0.0
2023-Jul-27 Thu	15.27	15.42	###	###	760,420	###	###	###	0.0
2023-Jul-26 Wed	15.52	15.57	###	15.44			29.6	29.6	1.1
2023-Jul-25 Tue	15.52	###	15.4	15.42	542,456	###	33.4	33.4	###
2023-Jul-24 Mon	###	15.49	15.22	15.43			###	###	1.1
2023-Jul-21 Fri	###	###	###	15.21			28.7	28.7	###
2023-Jul-20 Thu	15.53	###	15.4	15.42			###	###	###
2023-Jul-19 Wed	15.72	15.72	15.56	15.56	269,622	4,216,888	25.4	25.4	###
2023-Jul-18 Tue	15.52	15.59	15.41	15.5			41.3	41.3	1.1
2023-Jul-17 Mon	15.78	15.78	15.45	15.48	222,872	3,480,146	23.7	23.7	1.1
2023-Jul-14 Fri	15.84	15.87	###	15.76			###	###	1.1
2023-Jul-13 Thu	###	15.71	15.42	###	380,559	###	###	###	0.0
2023-Jul-12 Wed	15.49	15.52	###	###	148,251	1,150,427	33.0	33.0	0.0
2023-Jul-11 Tue	15.2	###	###	15.26	236,079	0	###	###	###
2023-Jul-10 Mon	###	15.49	###	###	372,720	###	21.7	21.7	0.0
2023-Jul-07 Fri	15.2	15.285	###	15.23			74.4	74.4	1.1
2023-Jul-06 Thu	###	15.74	###	15.46	525,972	###	###	###	1.1
2023-Jul-05 Wed	15.88	15.88	###	15.7	427,871	###	###	###	###
2023-Jul-04 Tue	15.8	###	15.72	15.84			58.2	58.2	###
2023-Jul-03 Mon	15.81	15.87	15.7	15.76			###	###	1.1
2023-Jun-30 Fri	15.54	15.77	15.43	15.75			71.5	71.5	1.1
2023-Jun-29 Thu	15.25	###	15.25	###			###	###	0.0
2023-Jun-28 Wed	###	###	###	###	424,946	0	###	###	0.0
2023-Jun-27 Tue	###	15.2	###	###	267,274	2,031,282	75.1	75.1	0.0
2023-Jun-26 Mon	14.78	###	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	14.82	14.84	148,651	###	###	###	###
2023-Jun-22 Thu	15.57	15.58	###	###	406,455	3,166,284	16.1	16.1	0.0
2023-Jun-21 Wed	15.47	15.55	15.44	15.5			###	###	1.1
2023-Jun-20 Tue	15.28	###	15.22	15.55			83.6	83.6	###
2023-Jun-19 Mon	15.49	15.49	15.2	15.24	492,180	###	###	###	1.1
2023-Jun-16 Fri	15.2	15.45	###	15.4			###	###	###
2023-Jun-15 Thu	15.2	15.45	###	15.21			73.7	73.7	###
2023-Jun-14 Wed	15.26	15.41	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	14.57	###	411,926	3,000,880	###	###	0.0
2023-Jun-09 Fri	###	###	###	###	209,152	0	32.5	32.5	0.0
2023-Jun-08 Thu	###	15.21	###	###	381,220	2,899,178	40.2	40.2	0.0
2023-Jun-07 Wed	###	###	###	###	320,929	0	33.8	33.8	0.0
2023-Jun-06 Tue	###	###	14.83	###	522,624	3,875,256	74.2	74.2	0.0
2023-Jun-05 Mon	###	###	###	###	393,726	0	42.5	42.5	0.0
2023-Jun-02 Fri	###	14.81	14.22	14.74	502,645	###	###	###	1.1
2023-Jun-01 Thu	###	###	###	14.22	454,072	0	###	###	1.0
2023-May-31 Wed	14.23	14.26	###	14.2			###	###	1.0
2023-May-30 Tue	14.27	14.51	14.27	###			78.7	78.7	0.0
2023-May-29 Mon	14.51	###	###	14.43	546,547	0	33.3	33.3	###
2023-May-26 Fri	###	14.29	###	14.28			###	###	###
2023-May-25 Thu	14.23	###	###	###			36.3	36.3	0.0
2023-May-24 Wed	14.47	###	14.42	14.54			79.9	79.9	1.0
2023-May-23 Tue	###	###	14.51	14.51	651,170	###	###	###	###
2023-May-22 Mon	###	###	14.53	###			###	###	0.0
2023-May-19 Fri	14.75	14.75	14.53	14.57			22.8	22.8	###
2023-May-18 Thu	###	14.72	14.5	###			###	###	0.0
2023-May-17 Wed	14.4	14.51	###	###	424,427	###	36.2	36.2	0.0
2023-May-16 Tue	###	###	###	###	303,374	0	25.9	25.9	0.0
2023-May-15 Mon	###	14.85	14.55	14.84	347,646	###	83.0	83.0	###
2023-May-12 Fri	14.89	14.89	###	###			24.7	24.7	0.0
2023-May-11 Thu	###	###	14.79	###	621,048	4,592,649	###	###	0.0
2023-May-10 Wed	15.25	15.25	###	###	522,371	3,983,078	24.7	24.7	0.0
2023-May-09 Tue	15.52	15.57	15.27	15.29			28.3	28.3	1.1
2023-May-08 Mon	15.54	###	15.27	15.56	478,972	3,656,951	69.8	69.8	###
2023-May-05 Fri	###	15.26	###	15.24			73.4	73.4	1.1
2023-May-04 Thu	14.79	15.28	14.72	15.24			###	###	1.1
2023-May-03 Wed	###	###	14.78	14.81			###	###	1.1
2023-May-02 Tue	###	15.7	###	###			###	###	0.0
2023-May-01 Mon	###	###	###	###			75.0	75.0	0.0
2023-Apr-28 Fri	15.57	15.7	15.41	###	282,286	4,390,958	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	344,557	0	###	###	0.0
2023-Apr-26 Wed	15.77	###	###	15.43			23.6	23.6	1.1
2023-Apr-24 Mon	###	###	###	###	400,025	0	###	###	0.0
2023-Apr-21 Fri	16.56	###	###	###			###	###	0.0
2023-Apr-20 Thu	16.55	###	###	###	554,841	0	###	###	0.0
2023-Apr-19 Wed	16.78	16.81	16.51	16.75			35.3	35.3	###
2023-Apr-18 Tue	###	###	16.44	16.53			###	###	###
2023-Apr-17 Mon	16.56	16.59	###	16.5	191,984	###	###	###	1.2
2023-Apr-14 Fri	###	###	16.29	16.44			21.3	21.3	1.2
2023-Apr-13 Thu	###	###	16.29	16.49			74.8	74.8	1.2
2023-Apr-12 Wed	###	17.085	###	16.43	648,242	###	29.4	29.4	###
2023-Apr-11 Tue	###	###	###	###	271,756	0	###	###	0.0
2023-Apr-06 Thu	15.57	15.57	###	15.45			###	###	###
2023-Apr-05 Wed	15.57	###	15.21	15.58			###	###	1.1
2023-Apr-04 Tue	###	###	###	15.76	361,871	0	28.3	28.3	1.1
2023-Apr-03 Mon	###	15.82	15.53	15.7	332,340	5,209,429	70.7	70.7	###
2023-Mar-31 Fri	###	15.52	15.25	15.51			73.9	73.9	1.1
2023-Mar-30 Thu	###	###	###	###	252,772	0	64.7	64.7	0.0
2023-Mar-29 Wed	###	###	###	###	174,252	0	32.3	32.3	0.0
2023-Mar-28 Tue	14.86	###	14.81	###	385,289	###	68.8	68.8	0.0
2023-Mar-27 Mon	14.75	14.86	###	14.83			###	###	###
2023-Mar-24 Fri	14.51	###	14.5	###			###	###	0.0
2023-Mar-23 Thu	14.8	###	14.45	14.59			26.3	26.3	1.0
2023-Mar-22 Wed	###	###	14.77	###			###	###	0.0
2023-Mar-21 Tue	14.72	14.8	14.5	14.72	323,759	###	###	###	###
2023-Mar-20 Mon	###	14.73	###	14.49			###	###	###
2023-Mar-17 Fri	14.74	###	###	14.86			71.3	71.3	###
2023-Mar-16 Thu	14.52	14.82	14.46	###			###	###	0.0
2023-Mar-15 Wed	###	###	14.86	###			###	###	0.0
2023-Mar-14 Tue	15.25	15.28	14.85	###	522,226	###	29.6	29.6	0.0
2023-Mar-13 Mon	15.25	15.57	15.25	15.43	353,356	###	82.2	82.2	1.1
2023-Mar-10 Fri	###	15.855	###	15.44			###	###	1.1
2023-Mar-09 Thu	###	###	###	###	396,686	0	###	###	0.0
2023-Mar-08 Wed	###	16.2	15.81	###			###	###	0.0
2023-Mar-07 Tue	###	###	15.22	###	798,340	###	###	###	0.0
2023-Mar-06 Mon	###	16.25	###	###	561,827	4,564,844	###	###	0.0
2023-Mar-03 Fri	###	16.25	###	###			71.5	71.5	0.0
2023-Mar-02 Thu	16.21	16.24	15.88	###			29.9	29.9	0.0
2023-Mar-01 Wed	###	###	15.85	###			###	###	0.0
2023-Feb-28 Tue	15.7	###	###	###	813,555	0	79.7	79.7	0.0
2023-Feb-27 Mon	15.59	15.78	15.43	15.43	308,979	###	41.6	41.6	1.1
2023-Feb-24 Fri	###	###	###	###	547,184	0	###	###	0.0
2023-Feb-23 Thu	###	###	###	###			71.6	71.6	0.0
2023-Feb-22 Wed	15.88	###	15.88	###	442,879	3,516,459	###	###	0.0
2023-Feb-21 Tue	15.8	###	15.78	###			###	###	0.0
2023-Feb-20 Mon	15.88	###	15.59	###	263,287	2,052,322	###	###	0.0
2023-Feb-17 Fri	###	###	15.83	###	972,571	###	###	###	0.0
2023-Feb-16 Thu	15.76	###	15.585	###			70.3	70.3	0.0
2023-Feb-15 Wed	###	15.875	15.49	15.77			###	###	###
2023-Feb-14 Tue	15.29	###	###	15.72			91.9	91.9	1.1
2023-Feb-13 Mon	14.55	###	14.285	###	645,881	###	83.6	83.6	0.0
2023-Feb-10 Fri	14.88	###	14.5	14.52			###	###	1.0
2023-Feb-09 Thu	###	15.42	###	###	666,387	5,137,843	20.0	20.0	0.0
2023-Feb-08 Wed	15.58	###	###	15.45			###	###	###
2023-Feb-07 Tue	15.45	15.48	15.23	15.41			###	###	###
2023-Feb-06 Mon	###	15.725	15.44	15.53	473,749	###	###	###	###
2023-Feb-03 Fri	15.49	15.56	###	15.54	626,372	4,873,174	###	###	###
2023-Feb-02 Thu	15.56	15.59	###	15.43			32.7	32.7	1.1
2023-Feb-01 Wed	15.42	15.58	###	15.41	385,183	3,000,575	41.2	41.2	###
2023-Jan-31 Tue	###	15.525	15.26	15.26			40.8	40.8	###
2023-Jan-30 Mon	15.5	15.56	15.21	15.21	852,450	13,114,943	22.3	22.3	###
2023-Jan-27 Fri	###	###	###	###			37.1	37.1	0.0
2023-Jan-25 Wed	###	15.5	15.24	15.45	351,245	###	###	###	###
2023-Jan-24 Tue	###	###	14.85	###			###	###	0.0
2023-Jan-23 Mon	###	###	14.77	14.84			###	###	###
2023-Jan-20 Fri	###	###	###	###			23.5	23.5	0.0
2023-Jan-19 Thu	###	###	14.83	###			###	###	0.0
2023-Jan-18 Wed	14.74	###	###	14.86			###	###	###
2023-Jan-17 Tue	14.84	###	14.72	14.78	731,573	5,384,377	###	###	1.1
2023-Jan-16 Mon	14.84	###	14.77	14.84			65.4	65.4	###
2023-Jan-13 Fri	14.87	###	###	14.72			23.2	23.2	###
2023-Jan-12 Thu	14.7	14.83	14.55	14.71			66.4	66.4	###
2023-Jan-11 Wed	14.22	###	14.22	###			84.8	84.8	0.0
2023-Jan-10 Tue	###	14.25	###	###			###	###	0.0
2023-Jan-09 Mon	###	14.27	###	###			###	###	0.0
2023-Jan-06 Fri	###	###	13.53	###	420,240	2,842,923	83.3	83.3	0.0
2023-Jan-05 Thu	###	###	###	13.52	368,776	0	###	###	1.0
2023-Jan-04 Wed	13.22	13.57	###	13.57			###	###	###
2023-Jan-03 Tue	###	###	12.87	###	305,054	1,963,022	###	###	0.0
2022-Dec-30 Fri	###	13.2	###	###			66.4	66.4	0.0
2022-Dec-29 Thu	###	###	###	###			32.1	32.1	0.0
2022-Dec-28 Wed	###	13.2	###	###	192,680	1,271,688	###	###	0.0
2022-Dec-23 Fri	12.81	###	12.81	###			87.7	87.7	0.0
2022-Dec-22 Thu	13.47	13.5	13.22	13.23			###	###	0.9
2022-Dec-21 Wed	13.25	###	###	13.29	307,129	0	###	###	###
2022-Dec-20 Tue	###	13.21	###	###			###	###	0.0
2022-Dec-19 Mon	###	###	###	13.21	248,156	0	80.2	80.2	###
2022-Dec-16 Fri	###	13.28	###	###			###	###	0.0
2022-Dec-15 Thu	13.45	###	13.2	###			###	###	0.0
2022-Dec-14 Wed	13.56	13.85	13.51	###			75.3	75.3	0.0
2022-Dec-13 Tue	13.74	###	13.525	13.76	590,881	###	72.7	72.7	1.0
2022-Dec-12 Mon	###	###	13.5	13.55			39.6	39.6	1.0
2022-Dec-09 Fri	13.8	13.86	13.52	13.75	480,671	6,580,385	34.1	34.1	1.0
2022-Dec-08 Thu	13.7	13.78	13.51	13.56	647,386	8,833,581	35.2	35.2	1.0
2022-Dec-07 Wed	13.7	###	###	13.81			###	###	###
2022-Dec-06 Tue	13.52	13.85	13.44	###	705,574	9,627,557	###	###	0.0
2022-Dec-05 Mon	13.7	13.75	13.44	13.55	475,857	6,469,275	33.2	33.2	1.0
2022-Dec-02 Fri	13.53	13.59	###	13.52			39.3	39.3	1.0
2022-Dec-01 Thu	13.25	13.53	13.2	13.5			###	###	1.0
2022-Nov-30 Wed	12.85	###	12.84	###			###	###	0.0
2022-Nov-29 Tue	12.89	###	###	###	583,220	0	72.3	72.3	0.0
2022-Nov-28 Mon	12.77	###	12.59	12.71			42.9	42.9	0.9
2022-Nov-25 Fri	12.77	12.88	12.58	###			###	###	0.0
2022-Nov-24 Thu	12.57	12.89	###	12.79	493,085	###	82.6	82.6	###
2022-Nov-23 Wed	###	###	12.46	12.46	797,557	4,968,780	11.3	11.3	0.9
2022-Nov-22 Tue	###	12.81	12.22	12.73	776,020	###	###	###	###
2022-Nov-21 Mon	12.47	12.47	###	12.26			###	###	0.9
2022-Nov-18 Fri	12.58	###	###	12.4	419,357	0	27.0	27.0	0.9
2022-Nov-17 Thu	###	###	12.23	12.43	736,249	###	26.7	26.7	0.9
2022-Nov-16 Wed	12.76	###	###	###	633,920	0	###	###	0.0
2022-Nov-15 Tue	13.23	13.41	12.77	12.82			###	###	0.9
2022-Nov-14 Mon	12.52	###	12.52	13.22			93.4	93.4	0.9
2022-Nov-11 Fri	###	12.42	###	###	1,064,389	6,609,855	78.9	78.9	0.0
2022-Nov-10 Thu	11.74	11.88	11.56	###			29.1	29.1	0.0
2022-Nov-09 Wed	11.25	###	###	###	1,506,441	0	96.5	96.5	0.0
2022-Nov-08 Tue	###	11.73	###	11.55	3,226,685	###	79.7	79.7	0.8
2022-Nov-07 Mon	###	12.79	12.26	12.79	956,044	11,974,451	89.1	89.1	###
2022-Nov-04 Fri	###	12.53	###	###	1,027,540	###	###	###	0.0
2022-Nov-03 Thu	12.26	12.47	###	###			74.0	74.0	0.0
2022-Nov-02 Wed	###	12.83	12.58	12.76			###	###	###
2022-Nov-01 Tue	12.28	12.57	12.25	12.56	362,371	4,497,024	###	###	0.9
2022-Oct-31 Mon	12.5	12.51	###	12.22			24.9	24.9	0.9
2022-Oct-28 Fri	12.49	###	12.22	12.26			30.5	30.5	0.9
2022-Oct-27 Thu	###	###	12.71	12.76	633,926	###	###	###	###
2022-Oct-26 Wed	12.41	12.72	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	12.24	1,315,470	0	16.0	16.0	0.9
2022-Oct-24 Mon	###	###	###	12.77			###	###	0.9
2022-Oct-21 Fri	12.54	12.72	12.48	12.52			38.0	38.0	0.9
2022-Oct-20 Thu	12.8	12.87	12.52	12.58			30.4	30.4	0.9
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	13.21	###	###	512,788	###	29.4	29.4	0.0
2022-Oct-17 Mon	12.84	###	###	###			76.8	76.8	0.0
2022-Oct-14 Fri	###	13.21	###	###	346,427	2,288,150	###	###	0.0
2022-Oct-13 Thu	12.86	###	12.71	12.8			36.7	36.7	0.9
2022-Oct-12 Wed	12.76	###	12.76	12.8			###	###	0.9
2022-Oct-11 Tue	###	###	###	###	877,871	0	###	###	0.0
2022-Oct-10 Mon	###	###	###	###			92.0	92.0	0.0
2022-Oct-07 Fri	###	###	12.78	12.82			###	###	0.9
2022-Oct-06 Thu	###	13.4	###	13.2	816,042	5,467,481	77.4	77.4	0.9
2022-Oct-05 Wed	13.5	13.5	12.86	###			###	###	0.0
2022-Oct-04 Tue	13.21	13.47	###	13.47	842,478	5,674,089	###	###	1.0
2022-Oct-03 Mon	###	###	###	13.2			###	###	0.9
2022-Sep-30 Fri	13.56	###	###	###	765,373	0	###	###	0.0
2022-Sep-29 Thu	13.88	###	13.53	13.59	653,450	4,420,589	###	###	###
2022-Sep-28 Wed	13.71	###	13.41	13.47	744,047	###	###	###	1.0
2022-Sep-27 Tue	13.7	###	###	13.73	819,652	0	67.4	67.4	###
2022-Sep-26 Mon	13.48	13.71	###	13.58	582,971	###	83.4	83.4	###
2022-Sep-23 Fri	###	###	13.86	###	444,680	###	###	###	0.0
2022-Sep-21 Wed	14.24	14.42	14.24	###	373,149	5,347,225	###	###	0.0
2022-Sep-20 Tue	14.56	14.77	14.5	14.57	585,177	###	###	###	###
2022-Sep-19 Mon	###	###	13.85	14.25			87.2	87.2	1.0
2022-Sep-16 Fri	###	###	13.86	###	1,759,478	12,193,182	80.3	80.3	0.0
2022-Sep-15 Thu	14.21	14.48	###	###			29.5	29.5	0.0
2022-Sep-14 Wed	14.29	###	14.22	14.45			68.5	68.5	1.0
2022-Sep-13 Tue	14.8	###	###	###	915,485	0	75.4	75.4	0.0
2022-Sep-12 Mon	###	15.49	14.48	###			###	###	0.0
2022-Sep-09 Fri	14.8	###	14.76	###			71.8	71.8	0.0
2022-Sep-08 Thu	14.78	14.82	###	14.75	458,743	3,399,285	29.6	29.6	###
2022-Sep-07 Wed	14.72	14.75	14.48	###			###	###	0.0
2022-Sep-06 Tue	14.87	###	###	14.82			###	###	1.1
2022-Sep-05 Mon	14.74	###	14.57	###			###	###	0.0
2022-Sep-02 Fri	###	###	###	###	411,473	0	20.7	20.7	0.0
2022-Sep-01 Thu	###	###	###	###	730,872	0	###	###	0.0
2022-Aug-31 Wed	###	###	###	###	994,559	0	62.2	62.2	0.0
2022-Aug-30 Tue	15.78	15.85	15.51	###	908,779	14,249,654	27.2	27.2	0.0
2022-Aug-29 Mon	15.5	15.525	###	15.41			40.3	40.3	###
2022-Aug-26 Fri	15.8	###	###	###			###	###	0.0
2022-Aug-25 Thu	15.47	###	###	###	505,929	0	###	###	0.0
2022-Aug-24 Wed	15.5	15.57	###	15.41			###	###	###
2022-Aug-23 Tue	###	15.5	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	15.54	###	15.54	###	802,828	6,237,973	###	###	0.0
2022-Aug-18 Thu	###	###	###	15.47	802,053	0	86.8	86.8	###
2022-Aug-17 Wed	###	###	###	15.42	906,820	0	###	###	###
2022-Aug-16 Tue	###	###	14.51	15.2			###	###	1.1
2022-Aug-15 Mon	###	15.77	15.26	15.71	651,457	10,107,355	###	###	1.1
2022-Aug-12 Fri	15.29	15.44	###	###			###	###	0.0
2022-Aug-11 Thu	15.42	###	15.24	15.24	850,156	6,478,188	###	###	1.1
2022-Aug-10 Wed	###	15.385	###	15.24			###	###	1.1
2022-Aug-09 Tue	15.57	###	15.26	15.41			###	###	###
2022-Aug-08 Mon	###	15.46	###	15.41	535,852	###	###	###	###
2022-Aug-05 Fri	###	15.41	###	###	442,652	###	###	###	0.0
2022-Aug-04 Thu	14.82	14.87	###	###			###	###	0.0
2022-Aug-03 Wed	14.7	###	14.5	14.72	590,286	4,279,573	63.8	63.8	###
2022-Aug-02 Tue	14.78	###	###	14.82			###	###	1.1
2022-Aug-01 Mon	###	###	###	###			79.2	79.2	0.0
2022-Jul-29 Fri	###	###	14.55	###	668,888	###	26.2	26.2	0.0
2022-Jul-28 Thu	14.58	14.87	14.41	14.83	458,847	6,717,520	###	###	###
2022-Jul-27 Wed	###	###	14.22	###			65.7	65.7	0.0
2022-Jul-26 Tue	14.42	14.52	###	###			37.7	37.7	0.0
2022-Jul-25 Mon	14.28	###	###	14.21	677,825	0	###	###	###
2022-Jul-22 Fri	14.43	14.48	###	###			###	###	0.0
2022-Jul-21 Thu	###	###	14.28	14.4			9.8	9.8	1.0
2022-Jul-20 Wed	14.59	###	14.48	###	792,076	###	###	###	0.0
2022-Jul-19 Tue	14.42	14.5	###	###			24.4	24.4	0.0
2022-Jul-18 Mon	###	14.56	###	###			###	###	0.0
2022-Jul-15 Fri	###	###	###	13.8	810,178	0	78.8	78.8	1.0
2022-Jul-14 Thu	13.77	14.21	13.72	###	963,845	###	80.0	80.0	0.0
2022-Jul-13 Wed	13.85	###	###	13.73			27.4	27.4	###
2022-Jul-12 Tue	13.55	###	13.41	###			83.4	83.4	0.0
2022-Jul-11 Mon	###	###	13.78	13.85	575,950	###	###	###	###
2022-Jul-08 Fri	###	14.29	###	###	696,175	4,974,170	71.4	71.4	0.0
2022-Jul-07 Thu	13.58	13.82	###	###			###	###	0.0
2022-Jul-06 Wed	13.74	13.83	###	###			21.8	21.8	0.0
2022-Jul-05 Tue	###	###	13.75	13.87			24.0	24.0	###
2022-Jul-04 Mon	###	###	13.88	###			66.3	66.3	0.0
2022-Jul-01 Fri	13.7	###	###	13.74			###	###	###
2022-Jun-30 Thu	###	###	13.71	13.71			40.7	40.7	###
2022-Jun-29 Wed	###	14.2	13.82	###	1,025,478	14,366,946	45.9	45.9	0.0
2022-Jun-28 Tue	###	14.45	###	14.27			36.4	36.4	###
2022-Jun-27 Mon	13.84	14.25	13.84	###	740,445	10,399,550	77.8	77.8	0.0
2022-Jun-24 Fri	13.83	###	###	13.83			###	###	1.0
2022-Jun-23 Thu	###	###	###	13.87	2,150,774	0	46.3	46.3	###
2022-Jun-22 Wed	14.5	###	###	14.2			36.8	36.8	1.0
2022-Jun-21 Tue	###	###	###	14.51	1,005,649	0	32.1	32.1	###
2022-Jun-20 Mon	###	14.55	###	14.47			###	###	###
2022-Jun-17 Fri	14.5	14.71	###	###			67.3	67.3	0.0
2022-Jun-16 Thu	###	###	###	###			###	###	0.0
2022-Jun-15 Wed	16.51	16.58	###	###	1,354,957	###	32.9	32.9	0.0
2022-Jun-14 Tue	###	###	15.28	###			###	###	0.0
2022-Jun-10 Fri	###	###	###	###			12.0	12.0	0.0
2022-Jun-09 Thu	18.21	18.59	###	18.45			87.2	87.2	1.3
2022-Jun-08 Wed	18.4	18.48	17.47	###	2,079,275	###	42.3	42.3	0.0
2022-Jun-07 Tue	###	18.22	###	###	799,746	7,285,686	86.9	86.9	0.0
2022-Jun-06 Mon	###	###	17.83	###			76.0	76.0	0.0
2022-Jun-03 Fri	###	18.26	###	###			38.0	38.0	0.0
2022-Jun-02 Thu	17.29	17.89	17.2	17.76	859,485	###	###	###	1.3
2022-Jun-01 Wed	###	17.85	17.44	###			###	###	0.0
2022-May-31 Tue	17.85	###	17.57	###	1,385,576	12,172,285	31.7	31.7	0.0
2022-May-30 Mon	###	###	17.555	17.81			###	###	1.3
2022-May-27 Fri	###	18.49	###	17.77	532,272	4,920,854	31.7	31.7	###
2022-May-26 Thu	17.88	###	17.55	17.55			26.2	26.2	###
2022-May-25 Wed	###	###	###	###	1,077,154	0	36.2	36.2	0.0
2022-May-24 Tue	18.29	18.29	###	17.79	1,291,150	###	25.7	25.7	###
2022-May-23 Mon	17.26	###	###	###	879,123	0	###	###	0.0
2022-May-20 Fri	###	17.42	###	17.28	1,109,343	9,662,377	###	###	1.2
2022-May-19 Thu	17.49	17.49	16.88	###	2,485,473	42,712,853	###	###	0.0
2022-May-18 Wed	18.48	18.54	###	17.85			###	###	1.3
2022-May-17 Tue	18.2	###	###	18.48	732,745	0	76.7	76.7	###
2022-May-16 Mon	###	###	###	###			14.6	14.6	0.0
2022-May-13 Fri	18.51	18.86	###	18.84			68.7	68.7	1.3
2022-May-12 Thu	18.23	18.58	###	18.41	1,145,184	10,638,759	88.1	88.1	###
2022-May-11 Wed	###	###	18.21	###			23.8	23.8	0.0
2022-May-10 Tue	18.7	###	###	18.52			59.0	59.0	1.3
2022-May-09 Mon	18.7	###	###	18.52			59.0	59.0	1.3
2022-May-06 Fri	19.47	19.7	###	###			###	###	0.0
2022-May-05 Thu	###	20.55	19.87	20.29	1,186,283	23,974,779	67.3	67.3	###
2022-May-04 Wed	19.79	###	19.22	19.43			###	###	1.4
2022-May-03 Tue	###	20.51	19.54	###	774,557	###	###	###	0.0
2022-May-02 Mon	20.5	20.7	###	20.44	916,871	###	###	###	1.5
2022-Apr-29 Fri	###	21.55	20.74	20.77	935,123	19,773,175	###	###	###
2022-Apr-28 Thu	21.22	21.22	20.75	###			35.4	35.4	0.0
2022-Apr-27 Wed	20	###	###	###			87.2	87.2	0.0
2022-Apr-26 Tue	###	###	19.74	20.21	1,391,074	###	###	###	###
2022-Apr-22 Fri	22	###	###	###			###	###	0.0
2022-Apr-21 Thu	22.46	22.8	###	###			78.0	78.0	0.0
2022-Apr-20 Wed	22.42	###	###	###			37.2	37.2	0.0
2022-Apr-19 Tue	###	22.4	21.72	22.28	638,927	14,094,729	###	###	###
2022-Apr-14 Thu	###	###	###	21.71	364,057	0	24.2	24.2	###
2022-Apr-13 Wed	21.84	###	21.78	21.89			58.7	58.7	###
2022-Apr-12 Tue	21.88	###	21.72	21.85	375,729	###	52.1	52.1	###
2022-Apr-11 Mon	21.5	###	21.5	21.75	474,971	###	81.8	81.8	###
2022-Apr-08 Fri	21.55	21.77	###	21.57	872,775	9,500,155	###	###	###
2022-Apr-07 Thu	###	###	###	###			48.6	48.6	0.0
2022-Apr-06 Wed	###	21.56	###	21.42			###	###	1.5
2022-Apr-05 Tue	21.41	21.74	###	###			###	###	0.0
2022-Apr-04 Mon	###	21.85	21.43	###			62.6	62.6	0.0
2022-Apr-01 Fri	21.4	21.82	21.26	21.56			###	###	1.5
2022-Mar-31 Thu	21.87	###	21.52	21.56			25.9	25.9	1.5
2022-Mar-30 Wed	###	21.89	###	21.55	1,159,142	###	36.5	36.5	###
2022-Mar-29 Tue	21.26	###	###	21.5	587,980	0	72.3	72.3	1.5
2022-Mar-28 Mon	21.45	21.59	21.28	21.28	279,475	5,990,546	44.3	44.3	1.5
2022-Mar-25 Fri	###	###	###	###	692,622	0	###	###	0.0
2022-Mar-24 Thu	###	21.24	20.86	###	413,845	###	###	###	0.0
2022-Mar-23 Wed	###	###	20.78	###	357,555	###	32.8	32.8	0.0
2022-Mar-22 Tue	21.23	###	###	###			32.5	32.5	0.0
2022-Mar-21 Mon	20.7	20.85	20.49	20.76			###	###	1.5
2022-Mar-18 Fri	###	###	20.29	20.44	1,061,285	###	12.9	12.9	1.5
2022-Mar-17 Thu	21.25	21.25	20.79	21			###	###	1.5
2022-Mar-16 Wed	###	###	20.56	20.71	659,225	###	###	###	###
2022-Mar-15 Tue	20.55	###	20.26	20.85			85.8	85.8	###
2022-Mar-14 Mon	###	###	###	20.81			72.9	72.9	###
2022-Mar-11 Fri	20.44	20.53	###	20.44			###	###	1.5
2022-Mar-10 Thu	###	###	19.25	20			###	###	1.4
2022-Mar-09 Wed	18.89	19.77	###	###			###	###	0.0
2022-Mar-08 Tue	19.25	19.4	###	###	1,030,446	9,995,326	35.4	35.4	0.0
2022-Mar-07 Mon	###	19.26	###	###	1,263,359	12,166,147	###	###	0.0
2022-Mar-04 Fri	###	###	18.7	###	1,071,227	10,015,972	50.8	50.8	0.0
2022-Mar-03 Thu	###	###	18.7	###			###	###	0.0
2022-Mar-02 Wed	###	18.77	18.21	18.77			81.2	81.2	###
2022-Mar-01 Tue	18.4	18.59	18.25	18.46			58.7	58.7	1.3
2022-Feb-28 Mon	###	18.21	17.84	18.21	964,128	###	###	###	###
2022-Feb-25 Fri	###	###	17.28	17.88	685,529	5,922,970	78.0	78.0	1.3
2022-Feb-24 Thu	18.58	###	###	###	1,170,127	0	###	###	0.0
2022-Feb-23 Wed	18.43	###	###	18.48	1,047,551	0	52.7	52.7	###
2022-Feb-22 Tue	18.28	###	###	###	905,746	0	###	###	0.0
2022-Feb-21 Mon	###	18.72	###	18.28	1,031,578	9,655,570	###	###	1.3
2022-Feb-18 Fri	17.51	18.42	17.51	###	986,159	17,716,346	91.8	91.8	0.0
2022-Feb-17 Thu	###	###	17.53	###			88.8	88.8	0.0
2022-Feb-16 Wed	###	17.78	###	###	1,477,942	###	79.3	79.3	0.0
2022-Feb-15 Tue	###	17.76	###	###			###	###	0.0
2022-Feb-14 Mon	###	15.23	14.88	###	474,922	7,149,950	###	###	0.0
2022-Feb-11 Fri	15.25	###	###	###	295,589	0	###	###	0.0
2022-Feb-10 Thu	###	15.76	15.25	15.4	643,124	###	###	###	###
2022-Feb-09 Wed	15.5	15.54	###	15.51	501,944	###	59.0	59.0	1.1
2022-Feb-08 Tue	15.54	15.59	###	15.4	725,225	5,653,128	28.5	28.5	###
2022-Feb-07 Mon	###	15.27	###	###	327,171	2,497,950	###	###	0.0
2022-Feb-04 Fri	###	###	14.76	###			70.4	70.4	0.0
2022-Feb-03 Thu	###	###	###	14.88			###	###	1.1
2022-Feb-02 Wed	14.58	14.87	14.56	14.87	315,222	###	80.8	80.8	1.1
2022-Feb-01 Tue	14.2	14.54	###	###	352,420	###	###	###	0.0
2022-Jan-31 Mon	14.4	14.48	###	14.21			26.3	26.3	###
2022-Jan-28 Fri	###	###	###	###	997,121	0	###	###	0.0
2022-Jan-27 Thu	14.73	14.82	###	###	802,257	5,944,724	29.4	29.4	0.0
2022-Jan-25 Tue	14.4	14.41	###	14.25	1,050,351	7,567,778	65.3	65.3	1.0
2022-Jan-24 Mon	###	###	###	14.74			46.4	46.4	1.1
2022-Jan-21 Fri	###	15.41	###	###			###	###	0.0
2022-Jan-20 Thu	###	15.73	###	15.73			###	###	###
2022-Jan-19 Wed	###	15.57	###	15.4			###	###	###
2022-Jan-18 Tue	###	###	15.48	###			###	###	0.0
2022-Jan-17 Mon	###	15.79	###	15.71	282,271	2,228,529	###	###	1.1
2022-Jan-14 Fri	###	###	###	###			###	###	0.0
2022-Jan-13 Thu	15.71	###	###	15.85	1,059,840	0	73.4	73.4	1.1
2022-Jan-12 Wed	###	15.71	###	15.45			###	###	###
2022-Jan-11 Tue	15.55	15.71	15.45	15.48	341,857	###	###	###	1.1
2022-Jan-10 Mon	15.83	15.925	15.58	15.74	529,178	8,335,876	###	###	1.1
2022-Jan-07 Fri	###	16.59	###	15.76	970,942	###	###	###	1.1
2022-Jan-06 Thu	###	###	16.7	16.81	963,470	8,044,974	50.0	50.0	###
2022-Jan-05 Wed	###	17.4	16.84	###	855,548	14,646,981	24.5	24.5	0.0
2022-Jan-04 Tue	###	16.76	###	16.76			62.3	62.3	1.2
2021-Dec-31 Fri	16.2	16.22	###	###			26.0	26.0	0.0
2021-Dec-30 Thu	###	###	###	###			24.3	24.3	0.0
2021-Dec-29 Wed	###	16.27	###	16.24			###	###	###
2021-Dec-24 Fri	###	###	###	15.71			###	###	1.1
2021-Dec-23 Thu	15.77	###	###	15.84			68.1	68.1	###
2021-Dec-22 Wed	15.82	###	15.72	15.85			###	###	1.1
2021-Dec-21 Tue	###	15.87	15.58	15.77			71.3	71.3	###
2021-Dec-20 Mon	15.7	###	15.53	15.77			###	###	###
2021-Dec-17 Fri	###	15.86	15.53	15.55	1,070,922	16,808,120	###	###	###
2021-Dec-16 Thu	15.5	15.57	###	15.2	813,673	6,334,444	###	###	1.1
2021-Dec-15 Wed	15.2	15.55	###	15.42	465,685	###	86.6	86.6	###
2021-Dec-14 Tue	###	###	15.2	###			68.5	68.5	0.0
2021-Dec-13 Mon	###	###	###	15.25	264,147	0	###	###	###
2021-Dec-10 Fri	###	###	###	14.82	448,456	0	###	###	1.1
2021-Dec-09 Thu	###	###	14.79	14.83			###	###	###
2021-Dec-08 Wed	###	15.28	###	###	548,421	###	29.2	29.2	0.0
2021-Dec-07 Tue	###	15.22	###	###			37.2	37.2	0.0
2021-Dec-06 Mon	14.57	14.75	###	###	1,089,982	###	86.4	86.4	0.0
2021-Dec-03 Fri	###	14.74	14.22	###			###	###	0.0
2021-Dec-02 Thu	###	14.24	###	###			###	###	0.0
2021-Dec-01 Wed	###	###	13.8	###			87.0	87.0	0.0
2021-Nov-30 Tue	14.4	14.49	###	###	732,343	5,305,825	21.1	21.1	0.0
2021-Nov-29 Mon	###	14.44	13.87	14.43	608,682	###	###	###	###
2021-Nov-26 Fri	###	###	14.44	14.52			30.7	30.7	1.0
2021-Nov-25 Thu	###	15.23	14.88	###	807,121	###	###	###	0.0
2021-Nov-24 Wed	###	15.43	###	###	673,422	5,195,450	###	###	0.0
2021-Nov-23 Tue	###	15.58	###	###			71.7	71.7	0.0
2021-Nov-22 Mon	14.89	###	14.83	###			82.2	82.2	0.0
2021-Nov-19 Fri	###	###	###	14.88			###	###	1.1
2021-Nov-18 Thu	14.57	###	14.4	14.47			###	###	###
2021-Nov-17 Wed	14.46	14.73	14.45	###	340,474	###	82.1	82.1	0.0
2021-Nov-16 Tue	14.88	###	###	14.72			###	###	###
2021-Nov-15 Mon	###	15.28	###	###	478,271	###	34.1	34.1	0.0
2021-Nov-12 Fri	###	###	###	###			29.1	29.1	0.0
2021-Nov-11 Thu	###	###	###	14.8			86.6	86.6	1.1
2021-Nov-10 Wed	14.76	14.77	###	###			###	###	0.0
2021-Nov-09 Tue	###	14.58	###	###	580,147	4,229,271	###	###	0.0
2021-Nov-08 Mon	###	14.29	###	###	734,588	###	43.3	43.3	0.0
2021-Nov-05 Fri	14.41	14.75	14.2	14.26	1,491,721	###	###	###	1.0
2021-Nov-04 Thu	###	###	14.26	###			21.0	21.0	0.0
2021-Nov-03 Wed	14.26	14.7	14.21	###	757,374	10,947,841	###	###	0.0
2021-Nov-02 Tue	14.59	###	###	14.43	544,144	0	37.5	37.5	###
2021-Nov-01 Mon	14.89	###	###	###			28.9	28.9	0.0
2021-Oct-29 Fri	14.46	14.59	14.28	14.29	495,456	###	37.0	37.0	###
2021-Oct-28 Thu	14.72	14.72	14.23	14.47	1,001,179	###	29.0	29.0	###
2021-Oct-27 Wed	###	###	###	14.72	1,024,454	0	###	###	###
2021-Oct-26 Tue	###	15.28	14.82	###			###	###	0.0
2021-Oct-25 Mon	14.44	14.74	14.29	14.47	576,584	###	69.5	69.5	###
2021-Oct-22 Fri	###	14.57	###	###			###	###	0.0
2021-Oct-21 Thu	###	14.4	###	###	910,949	###	83.6	83.6	0.0
2021-Oct-20 Wed	###	14.5	###	###	1,140,324	8,267,349	###	###	0.0
2021-Oct-19 Tue	###	###	13.84	13.84			###	###	1.0
2021-Oct-18 Mon	14.43	14.43	###	14.26	517,025	###	###	###	1.0
2021-Oct-15 Fri	14.43	14.54	###	14.22	1,274,875	9,268,341	21.1	21.1	1.0
2021-Oct-14 Thu	###	###	13.89	14.23	1,500,450	10,420,625	###	###	###
2021-Oct-13 Wed	13.78	###	13.56	###			72.9	72.9	0.0
2021-Oct-12 Tue	13.2	###	###	13.59	1,225,542	0	###	###	###
2021-Oct-11 Mon	###	13.29	12.84	###			###	###	0.0
2021-Oct-08 Fri	12.8	###	12.72	###			###	###	0.0
2021-Oct-07 Thu	###	13.24	12.42	12.72			###	###	0.9
2021-Oct-06 Wed	###	###	###	12.42			###	###	0.9
2021-Oct-05 Tue	###	12.46	###	12.45			79.6	79.6	###
2021-Oct-04 Mon	12.76	###	###	12.72	818,029	0	###	###	0.9
2021-Oct-01 Fri	12.77	12.87	12.49	###	2,020,653	25,621,880	31.7	31.7	0.0
2021-Sep-30 Thu	13.4	###	###	###	1,079,351	0	###	###	0.0
2021-Sep-29 Wed	###	###	###	###			34.8	34.8	0.0
2021-Sep-28 Tue	###	13.7	###	###	1,253,646	8,587,475	18.9	18.9	0.0
2021-Sep-27 Mon	13.57	13.88	13.53	###			67.8	67.8	0.0
2021-Sep-24 Fri	13.85	13.86	13.4	13.47	1,394,587	19,008,220	16.4	16.4	1.0
2021-Sep-23 Thu	###	###	13.72	13.81	847,483	###	20.0	20.0	###
2021-Sep-22 Wed	12.7	13.82	12.7	###	1,402,642	###	96.1	96.1	0.0
2021-Sep-21 Tue	12.82	###	12.74	12.87	864,252	5,505,285	###	###	###
2021-Sep-20 Mon	###	###	###	###			89.3	89.3	0.0
2021-Sep-17 Fri	###	13.5	###	###	2,186,778	14,760,751	40.8	40.8	0.0
2021-Sep-16 Thu	###	14.2	13.58	###	1,509,643	20,968,941	###	###	0.0
2021-Sep-15 Wed	13.78	13.89	13.545	13.85	939,621	12,889,251	70.2	70.2	###
2021-Sep-14 Tue	14.26	###	###	###			29.5	29.5	0.0
2021-Sep-13 Mon	14.2	###	###	###	548,181	0	###	###	0.0
2021-Sep-10 Fri	###	14.29	###	14.29			###	###	###
2021-Sep-09 Thu	###	###	13.86	13.86			49.3	49.3	###
2021-Sep-08 Wed	###	14.27	13.87	14.25			87.1	87.1	1.0
2021-Sep-07 Tue	14.59	###	###	14.24			20.6	20.6	1.0
2021-Sep-06 Mon	###	###	14.26	14.44			###	###	###
2021-Sep-03 Fri	###	###	14.42	14.48			###	###	1.0
2021-Sep-02 Thu	15.28	###	14.76	14.8	603,787	4,455,948	12.9	12.9	1.1
2021-Sep-01 Wed	###	15.24	###	15.24	556,028	###	###	###	1.1
2021-Aug-31 Tue	###	15.28	###	###	528,080	###	65.9	65.9	0.0
2021-Aug-30 Mon	###	15.24	###	###			34.1	34.1	0.0
2021-Aug-27 Fri	###	###	14.53	14.79			###	###	###
2021-Aug-26 Thu	14.86	###	###	14.76	862,642	0	###	###	1.1
2021-Aug-25 Wed	15.21	15.21	###	###	943,753	7,177,241	20.5	20.5	0.0
2021-Aug-24 Tue	14.75	14.81	###	14.57			26.3	26.3	###
2021-Aug-23 Mon	15.5	15.76	14.58	###			7.1	7.1	0.0
2021-Aug-20 Fri	14.75	14.75	13.625	###	2,504,320	35,530,040	24.8	24.8	0.0
2021-Aug-19 Thu	15.73	###	###	###			###	###	0.0
2021-Aug-18 Wed	15.87	16.53	15.57	###			79.5	79.5	0.0
2021-Aug-17 Tue	###	###	###	###			47.4	47.4	0.0
2021-Aug-16 Mon	17.87	18.28	17.59	###	1,389,428	###	###	###	0.0
2021-Aug-13 Fri	###	17.47	16.88	###			79.4	79.4	0.0
2021-Aug-12 Thu	###	###	16.7	###			72.1	72.1	0.0
2021-Aug-11 Wed	16.77	###	###	###	1,731,382	0	###	###	0.0
2021-Aug-10 Tue	15.8	16.26	15.7	###	595,871	###	###	###	0.0
2021-Aug-09 Mon	###	###	15.57	15.59	594,286	###	###	###	###
2021-Aug-06 Fri	###	15.89	15.49	15.81			###	###	###
2021-Aug-05 Thu	###	15.52	15.24	15.25	850,277	###	###	###	###
2021-Aug-04 Wed	15.54	15.86	15.43	15.57			###	###	1.1
2021-Aug-03 Tue	###	15.77	15.28	15.5			31.0	31.0	1.1
2021-Aug-02 Mon	###	###	15.81	###	593,556	###	13.3	13.3	0.0
2021-Jul-30 Fri	###	16.75	###	16.42			###	###	1.2
2021-Jul-29 Thu	16.2	16.4	###	16.4	560,144	4,593,180	73.6	73.6	###
2021-Jul-28 Wed	16.2	16.45	###	16.23	479,774	3,946,141	76.5	76.5	###
2021-Jul-27 Tue	###	16.51	###	16.41	2,794,281	23,066,789	###	###	1.2
2021-Jul-26 Mon	###	###	###	###			85.8	85.8	0.0
2021-Jul-23 Fri	###	###	15.58	15.77			68.3	68.3	###
2021-Jul-22 Thu	15.46	###	15.43	###	451,475	3,483,129	77.1	77.1	0.0
2021-Jul-21 Wed	15.25	15.47	###	###			72.4	72.4	0.0
2021-Jul-20 Tue	###	###	14.71	###	486,058	3,574,956	33.3	33.3	0.0
2021-Jul-19 Mon	###	15.46	###	###	563,729	4,357,625	39.6	39.6	0.0
2021-Jul-16 Fri	15.83	###	15.82	15.83			61.7	61.7	###
2021-Jul-15 Thu	###	###	15.84	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###	825,350	0	###	###	0.0
2021-Jul-13 Tue	###	###	15.79	###			26.7	26.7	0.0
2021-Jul-12 Mon	###	###	###	###			###	###	0.0
2021-Jul-09 Fri	15.59	15.79	15.47	15.7			79.0	79.0	###
2021-Jul-08 Thu	15.89	16.23	15.88	###			###	###	0.0
2021-Jul-07 Wed	15.52	15.89	###	15.83	583,252	###	###	###	###
2021-Jul-06 Tue	16.28	###	###	15.81	299,922	0	###	###	###
2021-Jul-05 Mon	###	16.43	###	16.21	490,986	4,033,449	36.6	36.6	1.2
2021-Jul-02 Fri	###	16.57	16.2	16.52			###	###	###
2021-Jul-01 Thu	###	###	###	###	305,353	0	###	###	0.0
2021-Jun-30 Wed	16.56	###	16.45	###			###	###	0.0
2021-Jun-29 Tue	16.25	###	###	16.25			68.1	68.1	###
2021-Jun-28 Mon	16.5	16.58	16.28	16.46			###	###	1.2
2021-Jun-25 Fri	16.5	16.89	16.28	16.59			###	###	1.2
2021-Jun-24 Thu	###	16.53	###	16.25			###	###	###
2021-Jun-23 Wed	16.25	16.44	###	16.2	715,125	5,878,327	###	###	1.2
2021-Jun-22 Tue	15.89	16.2	15.74	###			###	###	0.0
2021-Jun-21 Mon	###	###	###	###	711,929	0	32.9	32.9	0.0
2021-Jun-18 Fri	###	16.47	15.82	###	915,872	14,786,753	###	###	0.0
2021-Jun-17 Thu	16.43	16.7	15.88	16.47	1,087,522	###	###	###	###
2021-Jun-16 Wed	###	###	###	16.73			35.6	35.6	###
2021-Jun-15 Tue	17.43	###	###	###	1,220,840	0	22.4	22.4	0.0
2021-Jun-11 Fri	16.51	16.74	###	16.7	331,925	###	###	###	1.2
2021-Jun-10 Thu	###	###	16.48	###			23.8	23.8	0.0
2021-Jun-09 Wed	###	16.725	16.47	16.56	674,647	11,197,453	40.1	40.1	1.2
2021-Jun-08 Tue	16.2	16.41	###	###	556,521	4,566,254	79.1	79.1	0.0
2021-Jun-07 Mon	16.5	###	###	16.2			27.4	27.4	1.2
2021-Jun-04 Fri	###	###	###	###	421,647	0	###	###	0.0
2021-Jun-03 Thu	###	###	15.87	###			###	###	0.0
2021-Jun-02 Wed	###	16.29	###	###			###	###	0.0
2021-Jun-01 Tue	15.47	15.73	15.44	###	279,659	4,358,485	###	###	0.0
2021-May-31 Mon	15.87	15.87	15.43	15.58	451,225	7,061,671	###	###	1.1
2021-May-28 Fri	###	###	###	15.85	586,148	0	26.6	26.6	1.1
2021-May-27 Thu	15.46	###	###	###	1,007,540	0	72.1	72.1	0.0
2021-May-26 Wed	15.53	15.73	15.2	15.27	801,182	12,390,279	21.6	21.6	###
2021-May-25 Tue	15.24	###	###	15.58			###	###	1.1
2021-May-24 Mon	###	15.49	###	###			27.4	27.4	0.0
2021-May-21 Fri	###	###	###	15.47			###	###	###
2021-May-20 Thu	15.78	15.87	15.55	15.86			63.1	63.1	1.1
2021-May-19 Wed	###	###	###	15.8			###	###	1.1
2021-May-18 Tue	16.25	16.56	###	16.47			75.4	75.4	###
2021-May-17 Mon	###	###	###	###			###	###	0.0
2021-May-14 Fri	###	16.55	###	###	726,540	###	###	###	0.0
2021-May-13 Thu	16.56	###	###	###	654,654	0	###	###	0.0
2021-May-12 Wed	###	###	16.48	16.7			###	###	1.2
2021-May-11 Tue	17.2	17.23	16.87	###	697,129	11,886,049	###	###	0.0
2021-May-10 Mon	###	17.59	###	17.47			86.7	86.7	1.2
2021-May-07 Fri	###	16.88	16.5	16.8			###	###	1.2
2021-May-06 Thu	16.85	###	16.45	16.56	419,272	###	33.2	33.2	1.2
2021-May-05 Wed	16.48	16.82	16.43	###	789,075	13,118,371	###	###	0.0
2021-May-04 Tue	16.24	16.52	16.145	###			72.6	72.6	0.0
2021-May-03 Mon	15.79	###	15.7	15.89			80.8	80.8	###
2021-Apr-30 Fri	###	###	###	15.79			35.2	35.2	1.1
2021-Apr-29 Thu	###	16.46	###	###			65.0	65.0	0.0
2021-Apr-28 Wed	###	###	15.8	###	718,485	###	68.6	68.6	0.0
2021-Apr-27 Tue	###	###	15.82	###			70.7	70.7	0.0
2021-Apr-26 Mon	###	###	15.8	15.85			32.8	32.8	1.1
2021-Apr-23 Fri	15.79	###	15.76	###	562,280	###	###	###	0.0
2021-Apr-22 Thu	###	16.48	15.79	###	841,678	13,580,474	###	###	0.0
2021-Apr-21 Wed	16.29	16.5	###	###			###	###	0.0
2021-Apr-20 Tue	###	16.73	###	###	1,590,345	###	###	###	0.0
2021-Apr-19 Mon	16.4	###	16.27	16.56			81.0	81.0	1.2
2021-Apr-16 Fri	###	###	14.85	15.2			77.9	77.9	1.1
2021-Apr-15 Thu	14.87	###	14.73	15.22			84.2	84.2	1.1
2021-Apr-14 Wed	###	###	14.47	14.87	383,255	2,772,849	80.5	80.5	1.1
2021-Apr-13 Tue	###	###	14.55	###	417,641	###	22.7	22.7	0.0
2021-Apr-12 Mon	###	15.43	###	###			39.8	39.8	0.0
2021-Apr-09 Fri	15.45	15.46	###	###	395,558	###	12.5	12.5	0.0
2021-Apr-08 Thu	###	15.51	15.2	15.43			###	###	1.1
2021-Apr-07 Wed	###	###	###	###	347,121	0	73.9	73.9	0.0
2021-Apr-06 Tue	###	15.56	###	###			72.7	72.7	0.0
2021-Apr-01 Thu	###	###	###	###	619,049	0	###	###	0.0
2021-Mar-31 Wed	14.7	###	14.57	14.84	790,285	5,757,226	73.6	73.6	###
2021-Mar-30 Tue	14.76	14.78	14.51	###			###	###	0.0
2021-Mar-29 Mon	###	###	###	14.85			85.3	85.3	###
2021-Mar-26 Fri	13.86	###	13.81	###			87.2	87.2	0.0
2021-Mar-25 Thu	###	13.73	13.53	13.71	187,984	2,562,221	76.2	76.2	###
2021-Mar-24 Wed	###	###	###	13.56			38.9	38.9	1.0
2021-Mar-23 Tue	13.8	13.83	13.56	###			35.6	35.6	0.0
2021-Mar-22 Mon	###	###	13.28	13.86	406,787	###	###	###	###
2021-Mar-19 Fri	###	14.275	###	###			###	###	0.0
2021-Mar-18 Thu	###	14.44	###	###	670,958	###	78.4	78.4	0.0
2021-Mar-17 Wed	14.49	14.49	###	14.29			30.2	30.2	###
2021-Mar-16 Tue	14.48	14.7	14.27	14.51			###	###	###
2021-Mar-15 Mon	14.58	###	###	14.59	449,026	0	66.1	66.1	1.0
2021-Mar-12 Fri	###	###	###	14.54			76.7	76.7	1.0
2021-Mar-11 Thu	14.29	###	###	14.21	522,273	0	###	###	###
2021-Mar-10 Wed	###	14.71	14.2	14.22	384,626	###	17.4	17.4	1.0
2021-Mar-09 Tue	14.4	14.83	14.28	###			82.5	82.5	0.0
2021-Mar-08 Mon	14.49	###	14.24	###			36.1	36.1	0.0
2021-Mar-05 Fri	###	14.23	13.85	###			77.7	77.7	0.0
2021-Mar-04 Thu	14.57	###	###	14.5			57.1	57.1	1.0
2021-Mar-03 Wed	###	14.84	###	###			81.8	81.8	0.0
2021-Mar-02 Tue	13.85	14.45	###	###	1,257,979	###	###	###	0.0
2021-Mar-01 Mon	###	###	###	###	777,450	0	###	###	0.0
2021-Feb-26 Fri	13.27	13.54	13.27	13.47	463,270	###	###	###	1.0
2021-Feb-25 Thu	13.8	13.85	###	13.77	334,670	2,317,589	43.2	43.2	###
2021-Feb-24 Wed	13.7	13.82	13.44	###			###	###	0.0
2021-Feb-23 Tue	13.44	###	13.26	13.84	819,347	5,432,270	85.9	85.9	1.0
2021-Feb-22 Mon	###	13.4	12.81	13.27			###	###	0.9
2021-Feb-19 Fri	13.4	13.49	###	###			###	###	0.0
2021-Feb-18 Thu	###	13.79	13.47	13.55	1,128,255	###	###	###	1.0
2021-Feb-17 Wed	13.45	13.82	13.45	###			###	###	0.0
2021-Feb-16 Tue	13.5	13.89	###	13.75			###	###	1.0
2021-Feb-15 Mon	12.79	###	###	12.8	303,383	0	###	###	0.9
2021-Feb-12 Fri	###	###	###	12.55	358,824	0	###	###	###
2021-Feb-11 Thu	12.72	12.84	###	12.41	225,127	###	###	###	###
2021-Feb-10 Wed	12.81	###	###	12.72	570,654	0	###	###	0.9
2021-Feb-09 Tue	###	###	###	12.75			###	###	###
2021-Feb-08 Mon	###	12.79	###	###	540,776	###	###	###	0.0
2021-Feb-05 Fri	###	###	12.46	12.51	654,589	4,078,089	14.2	14.2	###
2021-Feb-04 Thu	###	###	###	12.76	710,127	0	31.7	31.7	###
2021-Feb-03 Wed	12.8	###	12.59	12.89	868,641	###	###	###	###
2021-Feb-02 Tue	12.48	12.82	12.48	###	776,144	9,818,221	###	###	0.0
2021-Feb-01 Mon	12.2	12.45	###	###			###	###	0.0
2021-Jan-29 Fri	###	###	###	12.23	1,573,576	0	###	###	###
2021-Jan-28 Thu	12.74	###	12.4	12.71			57.2	57.2	0.9
2021-Jan-27 Wed	13.75	13.79	###	###	1,061,255	7,317,353	14.5	14.5	0.0
2021-Jan-25 Mon	13.7	13.85	###	13.76	469,740	3,252,949	68.7	68.7	1.0
2021-Jan-22 Fri	13.75	13.8	13.54	13.7			42.0	42.0	1.0
2021-Jan-21 Thu	13.59	13.84	13.5	13.76	1,053,376	14,399,649	74.6	74.6	1.0
2021-Jan-20 Wed	###	###	13.57	###			###	###	0.0
2021-Jan-19 Tue	###	13.75	###	13.47	792,386	5,447,653	26.3	26.3	1.0
2021-Jan-18 Mon	13.7	13.73	13.27	13.44			33.4	33.4	###
2021-Jan-15 Fri	13.82	###	13.72	13.83			###	###	1.0
2021-Jan-14 Thu	13.86	###	###	13.85			38.0	38.0	###
2021-Jan-13 Wed	###	###	13.75	13.86	1,254,029	8,621,449	19.2	19.2	###
2021-Jan-12 Tue	###	14.44	###	###	989,847	###	32.1	32.1	0.0
2021-Jan-11 Mon	14.23	14.5	14.025	14.27			79.7	79.7	###
2021-Jan-08 Fri	14.27	14.48	###	###			34.0	34.0	0.0
2021-Jan-07 Thu	13.76	14.2	13.73	###			85.2	85.2	0.0
2021-Jan-06 Wed	13.4	13.685	###	13.29	484,178	3,312,987	###	###	###
2021-Jan-05 Tue	13.29	###	13.26	13.48	619,185	###	###	###	1.0
2021-Jan-04 Mon	13.5	###	13.4	13.55			###	###	1.0
2020-Dec-31 Thu	13.52	13.79	13.45	13.45			37.7	37.7	###
2020-Dec-30 Wed	###	13.46	###	###			###	###	0.0
2020-Dec-29 Tue	###	###	###	###			68.2	68.2	0.0
2020-Dec-24 Thu	12.5	12.82	12.46	12.8			###	###	0.9
2020-Dec-23 Wed	12.52	12.59	12.42	12.5	260,047	3,251,887	34.6	34.6	0.9
2020-Dec-22 Tue	12.47	###	12.46	12.51	490,443	3,055,459	78.3	78.3	###
2020-Dec-21 Mon	###	12.875	12.47	###	735,444	###	###	###	0.0
2020-Dec-18 Fri	12.4	12.73	12.22	12.58	1,260,721	###	###	###	0.9
2020-Dec-17 Thu	###	###	###	12.78			###	###	0.9
2020-Dec-16 Wed	12.56	12.75	###	12.58			71.0	71.0	0.9
2020-Dec-15 Tue	12.29	###	###	12.5	858,487	0	88.4	88.4	0.9
2020-Dec-14 Mon	12.83	12.85	###	12.44	653,671	###	21.2	21.2	0.9
2020-Dec-11 Fri	12.55	###	12.55	12.79			###	###	###
2020-Dec-10 Thu	###	###	12.58	###	999,471	6,286,672	48.9	48.9	0.0
2020-Dec-09 Wed	###	###	###	12.71	1,418,774	0	###	###	0.9
2020-Dec-08 Tue	12.87	###	12.85	###			###	###	0.0
2020-Dec-07 Mon	###	###	###	12.85	1,748,676	0	91.5	91.5	0.9
2020-Dec-04 Fri	###	###	11.56	###			###	###	0.0
2020-Dec-03 Thu	11.5	###	11.385	###	568,641	3,236,988	###	###	0.0
2020-Dec-02 Wed	###	###	###	###	1,332,946	0	90.5	90.5	0.0
2020-Dec-01 Tue	11.2	11.26	###	###	677,224	3,812,771	###	###	0.0
2020-Nov-30 Mon	11.43	11.45	11.23	###	1,434,026	16,261,854	45.5	45.5	0.0
2020-Nov-27 Fri	###	###	###	11.29			36.4	36.4	###
2020-Nov-26 Thu	###	###	###	11.28	952,381	0	76.8	76.8	0.8
2020-Nov-25 Wed	###	###	10.985	###	1,454,476	###	44.6	44.6	0.0
2020-Nov-24 Tue	###	11.23	###	###	1,803,821	10,128,454	###	###	0.0
2020-Nov-23 Mon	10.7	10.84	###	###			###	###	0.0
2020-Nov-20 Fri	###	10.73	###	###			###	###	0.0
2020-Nov-19 Thu	###	10.82	10.49	###			###	###	0.0
2020-Nov-18 Wed	10.89	###	###	10.76	753,974	0	###	###	0.8
2020-Nov-17 Tue	10.87	###	10.8	10.85			43.3	43.3	0.8
2020-Nov-16 Mon	10.84	###	10.75	10.85	43,356	###	69.8	69.8	0.8
2020-Nov-13 Fri	###	10.7	###	###			31.5	31.5	0.0
2020-Nov-12 Thu	10.8	10.84	10.57	###			###	###	0.0
2020-Nov-11 Wed	###	10.81	###	10.77	783,427	4,234,422	###	###	###
2020-Nov-10 Tue	###	10.56	###	10.24			77.2	77.2	###
2020-Nov-09 Mon	9.7	###	9.7	###			###	###	0.0
2020-Nov-06 Fri	9.53	###	9.45	9.59	477,741	2,257,326	68.8	68.8	0.7
2020-Nov-05 Thu	9.45	9.59	9.2	9.42	1,684,720	15,827,944	###	###	0.7
2020-Nov-04 Wed	9.76	9.85	9.58	###			28.3	28.3	0.0
2020-Nov-03 Tue	###	9.84	9.54	9.84	819,643	7,942,340	###	###	0.7
2020-Nov-02 Mon	9.57	9.645	9.44	9.53	794,079	###	52.1	52.1	###
2020-Oct-30 Fri	9.45	###	###	9.51	978,378	0	###	###	###
2020-Oct-29 Thu	9.25	9.4	###	###	1,332,572	6,263,088	71.6	71.6	0.0
2020-Oct-28 Wed	9.24	###	###	###	834,656	0	###	###	0.0
2020-Oct-27 Tue	###	###	###	###			89.0	89.0	0.0
2020-Oct-26 Mon	###	9.29	###	9.25			88.8	88.8	###
2020-Oct-23 Fri	8.8	###	###	###	1,160,172	0	84.6	84.6	0.0
2020-Oct-22 Thu	8.5	###	8.46	8.71			###	###	0.6
2020-Oct-21 Wed	8.4	###	###	8.76	1,131,174	0	###	###	0.6
2020-Oct-20 Tue	8.48	###	###	8.45	687,428	0	###	###	###
2020-Oct-19 Mon	8.44	###	8.42	8.57	662,544	###	###	###	0.6
2020-Oct-16 Fri	8.57	###	8.28	###	734,087	3,039,120	20.3	20.3	0.0
2020-Oct-15 Thu	8.54	###	8.47	8.53	597,928	2,532,225	40.1	40.1	###
2020-Oct-14 Wed	8.45	8.49	###	8.43			###	###	0.6
2020-Oct-13 Tue	###	###	###	8.54			86.1	86.1	###
2020-Oct-12 Mon	###	###	###	###			###	###	0.0
2020-Oct-09 Fri	###	###	###	8.23	959,189	0	65.5	65.5	0.6
2020-Oct-08 Thu	###	8.44	###	###			###	###	0.0
2020-Oct-07 Wed	###	###	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	###	###	487,522	0	71.7	71.7	0.0
2020-Oct-05 Mon	7.8	8	7.77	###			78.9	78.9	0.0
2020-Oct-02 Fri	###	###	7.54	###			51.6	51.6	0.0
2020-Oct-01 Thu	7.57	###	7.54	7.86			88.5	88.5	###
2020-Sep-30 Wed	7.86	###	7.5	7.58			###	###	###
2020-Sep-29 Tue	###	###	###	###	605,224	0	76.1	76.1	0.0
2020-Sep-28 Mon	###	###	7.86	7.87	664,880	2,612,978	###	###	0.6
2020-Sep-25 Fri	###	###	###	###	659,580	0	###	###	0.0
2020-Sep-24 Thu	###	###	###	###			75.8	75.8	0.0
2020-Sep-23 Wed	8.21	8.22	###	###			30.3	30.3	0.0
2020-Sep-22 Tue	###	8.2	###	###			###	###	0.0
2020-Sep-21 Mon	8.24	8.445	###	8.29	806,745	3,406,480	###	###	0.6
2020-Sep-18 Fri	###	8.47	8.21	8.29	1,494,020	12,460,126	26.3	26.3	0.6
2020-Sep-17 Thu	8.22	###	###	8.21	1,127,086	0	###	###	###
2020-Sep-16 Wed	###	8.4	8.25	###	786,172	6,544,881	61.3	61.3	0.0
2020-Sep-15 Tue	8.47	8.56	###	###			28.0	28.0	0.0
2020-Sep-14 Mon	8.53	8.53	8.26	8.48	659,149	5,533,555	33.7	33.7	0.6
2020-Sep-11 Fri	###	8.4	8.175	8.4			###	###	###
2020-Sep-10 Thu	8.28	8.56	8.225	8.46			###	###	0.6
2020-Sep-09 Wed	###	###	###	###	1,438,726	0	70.2	70.2	0.0
2020-Sep-08 Tue	###	8.57	###	8.48	1,590,787	6,816,522	###	###	0.6
2020-Sep-07 Mon	7.8	###	7.73	7.87	901,655	###	###	###	0.6
2020-Sep-04 Fri	7.81	7.88	7.72	7.79			###	###	###
2020-Sep-03 Thu	###	8.25	###	###	937,471	###	###	###	0.0
2020-Sep-02 Wed	###	###	7.89	###	870,471	###	###	###	0.0
2020-Sep-01 Tue	###	###	7.7	7.75			###	###	###
2020-Aug-31 Mon	###	8.26	###	###			###	###	0.0
2020-Aug-28 Fri	8	###	###	###	673,951	0	71.8	71.8	0.0
2020-Aug-27 Thu	###	###	###	###	999,971	0	###	###	0.0
2020-Aug-26 Wed	###	###	###	###			22.3	22.3	0.0
2020-Aug-25 Tue	8.24	8.745	8.23	8.73	1,154,440	###	94.3	94.3	###
2020-Aug-24 Mon	###	###	###	###	872,959	0	###	###	0.0
2020-Aug-21 Fri	###	###	###	###			27.4	27.4	0.0
2020-Aug-20 Thu	7.89	8.22	7.81	###			87.0	87.0	0.0
2020-Aug-19 Wed	###	###	###	###	1,972,688	0	###	###	0.0
2020-Aug-18 Tue	8.45	8.81	8	###	1,888,929	15,876,448	26.5	26.5	0.0
2020-Aug-17 Mon	8.23	###	8.21	8.27			###	###	###
2020-Aug-14 Fri	8.42	8.45	8.24	###	486,873	4,062,955	20.0	20.0	0.0
2020-Aug-13 Thu	8.48	8.51	###	8.41	661,127	###	32.6	32.6	###
2020-Aug-12 Wed	8.25	###	###	###			###	###	0.0
2020-Aug-11 Tue	8.46	###	###	8.42			39.7	39.7	###
2020-Aug-10 Mon	###	###	8.22	###			60.2	60.2	0.0
2020-Aug-07 Fri	###	8.44	8.22	8.28	756,647	###	35.1	35.1	###
2020-Aug-06 Thu	8.2	8.41	8.2	###			75.3	75.3	0.0
2020-Aug-05 Wed	8.21	###	###	8.22			###	###	0.6
2020-Aug-04 Tue	8.2	8.48	###	8.25			69.7	69.7	###
2020-Aug-03 Mon	8	###	###	###			44.2	44.2	0.0
2020-Jul-31 Fri	###	###	7.87	###	1,065,280	4,191,876	34.1	34.1	0.0
2020-Jul-30 Thu	###	###	8	###	1,134,729	###	###	###	0.0
2020-Jul-29 Wed	8.5	8.58	###	###			15.6	15.6	0.0
2020-Jul-28 Tue	8.49	8.58	8.42	8.43			45.1	45.1	0.6
2020-Jul-27 Mon	###	8.44	8.26	###	666,140	###	31.5	31.5	0.0
2020-Jul-24 Fri	8.2	8.28	###	###			38.7	38.7	0.0
2020-Jul-23 Thu	8.22	###	###	###	607,848	0	###	###	0.0
2020-Jul-22 Wed	8.23	###	8.085	###			27.4	27.4	0.0
2020-Jul-21 Tue	8	8.29	###	8.2			74.2	74.2	0.6
2020-Jul-20 Mon	###	###	7.8	7.84	1,132,388	###	27.4	27.4	0.6
2020-Jul-17 Fri	###	8.25	###	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	8.2			34.6	34.6	0.6
2020-Jul-15 Wed	###	###	###	8.22			###	###	0.6
2020-Jul-14 Tue	###	###	7.72	7.86	587,148	###	###	###	###
2020-Jul-13 Mon	8	###	7.88	###	1,209,649	###	81.0	81.0	0.0
2020-Jul-10 Fri	7.55	7.89	7.5	7.75	818,889	6,301,350	###	###	###
2020-Jul-09 Thu	###	7.745	7.5	###	864,624	###	###	###	0.0
2020-Jul-08 Wed	7.47	7.83	7.42	7.52	846,244	###	78.5	78.5	0.5
2020-Jul-07 Tue	###	7.75	7.46	7.56			44.2	44.2	0.5
2020-Jul-06 Mon	7.4	7.57	7.25	7.54	898,689	6,659,285	79.1	79.1	0.5
2020-Jul-03 Fri	7.81	###	7.58	###			22.8	22.8	0.0
2020-Jul-02 Thu	7.88	###	7.75	7.87			30.9	30.9	0.6
2020-Jul-01 Wed	8.26	8.26	###	###	464,120	###	12.5	12.5	0.0
2020-Jun-30 Tue	7.87	###	7.86	###	1,096,485	4,309,186	68.8	68.8	0.0
2020-Jun-29 Mon	7.75	7.83	7.57	###	786,022	###	###	###	0.0
2020-Jun-26 Fri	###	###	7.74	###	1,004,772	###	###	###	0.0
2020-Jun-25 Thu	###	###	7.77	7.81			20.1	20.1	0.6
2020-Jun-24 Wed	###	8.42	###	8.21			29.9	29.9	###
2020-Jun-23 Tue	8.24	###	###	###	996,650	0	35.2	35.2	0.0
2020-Jun-22 Mon	###	8.49	###	8.21			###	###	###
2020-Jun-19 Fri	8.4	8.41	###	8.2	1,361,579	###	###	###	0.6
2020-Jun-18 Thu	###	###	###	###			###	###	0.0
2020-Jun-17 Wed	8.49	8.49	###	###			###	###	0.0
2020-Jun-16 Tue	###	8.56	###	8.41	1,094,356	4,683,843	63.3	63.3	###
2020-Jun-15 Mon	###	8.23	7.73	7.88	1,022,151	###	53.3	53.3	0.6
2020-Jun-12 Fri	###	8.23	###	###			###	###	0.0
2020-Jun-11 Thu	###	###	8.41	8.44			37.5	37.5	0.6
2020-Jun-10 Wed	###	###	8.58	###			17.3	17.3	0.0
2020-Jun-09 Tue	###	9.2	###	###	1,121,122	###	90.1	90.1	0.0
2020-Jun-05 Fri	8	8.48	8	8.48			90.8	90.8	0.6
2020-Jun-04 Thu	###	###	###	###	549,228	0	35.4	35.4	0.0
2020-Jun-03 Wed	7.85	###	7.85	###			77.1	77.1	0.0
2020-Jun-02 Tue	7.74	###	7.74	7.8	319,849	###	###	###	0.6
2020-Jun-01 Mon	###	7.82	###	7.81			71.3	71.3	0.6
2020-May-29 Fri	7.73	###	7.71	7.78			###	###	0.6
2020-May-28 Thu	7.89	###	7.87	7.89			###	###	###
2020-May-27 Wed	###	###	###	7.85			###	###	###
2020-May-26 Tue	7.75	7.86	7.53	7.83	692,552	5,329,187	63.1	63.1	###
2020-May-25 Mon	7.45	7.71	###	7.52			67.6	67.6	0.5
2020-May-22 Fri	7.25	###	###	###			###	###	0.0
2020-May-21 Thu	###	7.4	###	7.26			86.9	86.9	0.5
2020-May-20 Wed	6.71	###	###	6.87			###	###	###
2020-May-19 Tue	6.79	6.87	6.72	6.86	612,771	4,163,778	###	###	0.5
2020-May-18 Mon	6.55	###	6.48	6.54	490,883	###	###	###	0.5
2020-May-15 Fri	6.41	6.59	###	6.44	490,147	###	70.1	70.1	0.5
2020-May-14 Thu	6.47	6.5	###	###			29.2	29.2	0.0
2020-May-13 Wed	###	6.58	6.23	6.53			###	###	###
2020-May-12 Tue	###	6.71	6.42	6.43			###	###	###
2020-May-11 Mon	6.82	6.88	6.72	6.75			26.0	26.0	0.5
2020-May-08 Fri	6.72	###	###	###	781,078	0	27.0	27.0	0.0
2020-May-07 Thu	6.79	6.81	###	###	380,788	1,296,583	24.5	24.5	0.0
2020-May-06 Wed	6.7	6.77	###	6.72			70.0	70.0	0.5
2020-May-05 Tue	6.7	6.87	###	6.8	703,747	2,417,370	###	###	0.5
2020-May-04 Mon	6.41	6.58	6.28	6.54	1,085,655	###	###	###	0.5
2020-May-01 Fri	6.75	6.85	6.5	6.53	1,126,970	7,522,524	29.8	29.8	###
2020-Apr-30 Thu	6.83	7.21	6.78	###	3,103,259	###	###	###	0.0
2020-Apr-29 Wed	6.54	###	6.45	6.58			###	###	0.5
2020-Apr-28 Tue	6.54	###	###	6.49	675,181	0	37.1	37.1	###
2020-Apr-27 Mon	6.25	6.455	6.25	6.44			###	###	0.5
2020-Apr-24 Fri	###	6.44	6.23	6.25	592,251	###	###	###	###
2020-Apr-23 Thu	###	6.24	###	###	1,010,380	3,152,385	###	###	0.0
2020-Apr-22 Wed	###	###	5.86	###	1,087,150	3,185,349	###	###	0.0
2020-Apr-21 Tue	###	6.5	###	###	634,882	###	32.5	32.5	0.0
2020-Apr-20 Mon	6.75	6.8	###	###			###	###	0.0
2020-Apr-17 Fri	6.86	###	6.74	6.76	544,478	###	23.5	23.5	0.5
2020-Apr-16 Thu	###	###	###	###			18.3	18.3	0.0
2020-Apr-15 Wed	7.2	7.23	6.79	###	944,440	6,620,524	###	###	0.0
2020-Apr-14 Tue	6.71	7.23	6.53	###	1,084,979	7,464,655	83.0	83.0	0.0
2020-Apr-09 Thu	###	6.76	6.44	###			57.6	57.6	0.0
2020-Apr-08 Wed	6.4	6.56	###	6.48			71.5	71.5	0.5
2020-Apr-07 Tue	6.83	###	###	###	734,252	0	22.9	22.9	0.0
2020-Apr-06 Mon	###	###	###	###	9,895,687	0	###	###	0.0
2020-Apr-03 Fri	###	###	6	###	1,565,957	4,697,871	37.8	37.8	0.0
2020-Apr-02 Thu	###	###	5.87	###	673,970	###	###	###	0.0
2020-Apr-01 Wed	6.25	###	###	###	1,383,349	0	###	###	0.0
2020-Mar-31 Tue	###	6.55	5.86	###			30.2	30.2	0.0
2020-Mar-30 Mon	5.76	###	5.72	###	672,455	1,923,221	83.6	83.6	0.0
2020-Mar-27 Fri	###	###	5.74	5.81			34.6	34.6	###
2020-Mar-26 Thu	5.79	###	5.54	5.89	1,932,221	5,352,252	61.3	61.3	###
2020-Mar-25 Wed	6	###	5.675	5.81			29.4	29.4	###
2020-Mar-24 Tue	5.86	6.53	###	5.74			19.4	19.4	0.4
2020-Mar-23 Mon	5.88	###	5.52	5.74	1,428,842	###	55.6	55.6	0.4
2020-Mar-20 Fri	6.42	6.49	###	6.4	1,853,982	6,016,171	###	###	0.5
2020-Mar-19 Thu	###	7.25	###	6.42			###	###	0.5
2020-Mar-18 Wed	7.24	###	6.89	###			45.8	45.8	0.0
2020-Mar-17 Tue	###	7.42	###	###			67.9	67.9	0.0
2020-Mar-16 Mon	6.8	7.41	6.8	###	1,418,255	###	94.2	94.2	0.0
2020-Mar-13 Fri	###	###	###	###			###	###	0.0
2020-Mar-12 Thu	###	###	7.22	7.26			###	###	0.5
2020-Mar-11 Wed	###	###	7.78	7.82			44.8	44.8	0.6
2020-Mar-10 Tue	7.72	8.25	###	###			###	###	0.0
2020-Mar-09 Mon	###	###	8	8	1,379,620	5,518,480	###	###	###
2020-Mar-06 Fri	9.4	9.4	###	###	1,005,687	4,726,728	31.9	31.9	0.0
2020-Mar-05 Thu	9.55	###	9.43	9.48	942,383	###	37.0	37.0	0.7
2020-Mar-04 Wed	9.5	###	9.21	9.26	1,191,921	###	###	###	###
2020-Mar-03 Tue	9.45	9.85	9.45	9.59			###	###	0.7
2020-Mar-02 Mon	9.45	9.58	###	9.52			###	###	###
2020-Feb-28 Fri	###	###	###	9.59			88.4	88.4	0.7
2020-Feb-27 Thu	9.73	9.86	9.54	9.58			###	###	0.7
2020-Feb-26 Wed	###	###	9.71	9.72	1,401,821	6,805,840	###	###	0.7
2020-Feb-25 Tue	10.4	10.46	###	10.22			###	###	0.7
2020-Feb-24 Mon	###	###	10.43	10.44	1,400,740	7,304,859	###	###	0.7
2020-Feb-21 Fri	10.78	10.89	###	10.77			###	###	###
2020-Feb-20 Thu	###	###	10.73	###			69.0	69.0	0.0
2020-Feb-19 Wed	###	###	10.82	###			68.2	68.2	0.0
2020-Feb-18 Tue	###	10.84	###	10.7	1,530,947	###	###	###	0.8
2020-Feb-17 Mon	10.84	###	10.72	10.88	551,883	###	75.6	75.6	0.8
2020-Feb-14 Fri	10.77	10.81	###	10.75	527,987	###	34.4	34.4	0.8
2020-Feb-13 Thu	10.78	10.85	10.7	10.74	416,375	4,486,440	###	###	0.8
2020-Feb-12 Wed	10.89	###	###	10.72			20.4	20.4	0.8
2020-Feb-11 Tue	10.78	10.84	###	10.77			35.6	35.6	###
2020-Feb-10 Mon	10.59	10.675	10.48	###			76.5	76.5	0.0
2020-Feb-07 Fri	10.71	10.77	10.49	10.59			###	###	###
2020-Feb-06 Thu	10.59	10.73	10.54	###	662,083	7,041,252	###	###	0.0
2020-Feb-05 Wed	10.25	10.46	###	10.43	600,145	3,138,758	###	###	0.7
2020-Feb-04 Tue	###	10.2	###	###			67.4	67.4	0.0
2020-Feb-03 Mon	9.79	###	9.725	###			93.1	93.1	0.0
2020-Jan-31 Fri	###	10.85	###	10.73	783,688	###	73.3	73.3	###
2020-Jan-30 Thu	###	###	10.57	###	858,871	###	###	###	0.0
2020-Jan-29 Wed	###	###	###	###	348,540	0	###	###	0.0
2020-Jan-28 Tue	###	###	10.57	10.84	1,264,979	###	###	###	0.8
2020-Jan-24 Fri	###	###	11.5	11.59	560,049	3,220,281	30.8	30.8	0.8
2020-Jan-23 Thu	###	###	11.7	11.72			###	###	0.8
2020-Jan-22 Wed	###	11.83	###	11.8			91.5	91.5	0.8
2020-Jan-21 Tue	11.75	###	11.59	###	843,758	4,889,577	28.8	28.8	0.0
2020-Jan-20 Mon	11.52	###	11.52	###	466,724	###	###	###	0.0
2020-Jan-17 Fri	11.5	###	11.475	11.52	241,751	1,387,046	70.2	70.2	0.8
2020-Jan-16 Thu	11.56	###	###	11.48	412,654	0	27.6	27.6	0.8
2020-Jan-15 Wed	11.59	###	11.49	11.58			30.6	30.6	0.8
2020-Jan-14 Tue	11.5	###	11.47	11.55			69.1	69.1	0.8
2020-Jan-13 Mon	###	11.46	11.28	11.4	298,279	###	###	###	0.8
2020-Jan-10 Fri	11.41	11.52	11.385	11.48	527,852	6,045,225	75.4	75.4	0.8
2020-Jan-09 Thu	11.2	11.47	###	11.47			###	###	###
2020-Jan-08 Wed	###	###	###	###			43.1	43.1	0.0
2020-Jan-07 Tue	###	###	###	###			77.3	77.3	0.0
2020-Jan-06 Mon	10.81	10.925	10.76	###			79.5	79.5	0.0
2020-Jan-03 Fri	###	###	###	###			###	###	0.0
2020-Jan-02 Thu	###	10.79	10.56	10.74	193,823	###	###	###	0.8
2019-Dec-30 Mon	###	###	10.79	###	308,946	###	###	###	0.0
2019-Dec-27 Fri	10.85	###	10.83	###	143,457	###	###	###	0.0
2019-Dec-24 Tue	###	###	10.885	10.89	167,020	###	14.1	14.1	0.8
2019-Dec-23 Mon	###	###	10.79	###	619,980	###	###	###	0.0
2019-Dec-20 Fri	11.2	###	###	###			21.1	21.1	0.0
2019-Dec-19 Thu	11.4	11.43	11.24	###	880,686	9,982,575	27.9	27.9	0.0
2019-Dec-18 Wed	###	###	11.24	###	724,857	###	30.5	30.5	0.0
2019-Dec-16 Mon	###	11.27	###	###	702,945	###	###	###	0.0
2019-Dec-13 Fri	###	###	10.86	###	761,284	4,133,772	###	###	0.0
2019-Dec-12 Thu	###	###	10.89	###			76.5	76.5	0.0
2019-Dec-11 Wed	10.8	###	10.75	###			83.4	83.4	0.0
2019-Dec-10 Tue	10.47	10.84	10.47	10.8			93.2	93.2	###
2019-Dec-09 Mon	10.58	10.8	10.58	###			79.6	79.6	0.0
2019-Dec-06 Fri	###	10.73	###	10.44	722,728	###	###	###	0.7
2019-Dec-05 Thu	10.53	10.7	10.53	###	424,947	###	80.3	80.3	0.0
2019-Dec-04 Wed	10.53	###	###	10.5			39.4	39.4	0.8
2019-Dec-03 Tue	10.56	10.71	10.55	###	555,388	5,903,774	85.9	85.9	0.0
2019-Dec-02 Mon	10.79	###	###	10.89			###	###	0.8
2019-Nov-29 Fri	###	###	10.79	10.79	435,082	###	19.1	19.1	###
2019-Nov-28 Thu	10.75	###	10.73	10.83			###	###	###
2019-Nov-27 Wed	10.75	###	###	10.87	715,381	0	###	###	###
2019-Nov-26 Tue	###	###	###	10.73			###	###	###
2019-Nov-25 Mon	10.86	###	###	###			###	###	0.0
2019-Nov-22 Fri	10.7	###	10.7	10.82			81.0	81.0	0.8
2019-Nov-21 Thu	10.75	10.82	###	10.7			###	###	0.8
2019-Nov-20 Wed	###	###	###	10.74			###	###	0.8
2019-Nov-19 Tue	10.74	###	10.72	###			###	###	0.0
2019-Nov-18 Mon	10.87	###	10.8	10.85			39.0	39.0	0.8
2019-Nov-15 Fri	10.72	10.925	10.72	10.81			###	###	0.8
2019-Nov-14 Thu	###	10.75	10.51	###			###	###	0.0
2019-Nov-13 Wed	###	###	###	10.75			83.1	83.1	0.8
2019-Nov-12 Tue	10.52	10.86	10.5	10.75			88.3	88.3	0.8
2019-Nov-11 Mon	###	10.43	###	###			88.4	88.4	0.0
2019-Nov-08 Fri	9.8	###	9.8	###	1,255,242	6,150,685	###	###	0.0
2019-Nov-07 Thu	9.75	9.75	9.45	9.71			###	###	###
2019-Nov-06 Wed	9.82	###	9.53	###	807,371	3,847,122	###	###	0.0
2019-Nov-05 Tue	###	###	9.83	9.88	410,840	2,019,278	###	###	0.7
2019-Nov-04 Mon	9.88	###	9.8	###	1,116,783	###	###	###	0.0
2019-Nov-01 Fri	###	9.8	###	9.76	829,549	###	93.7	93.7	0.7
2019-Oct-31 Thu	9.54	9.55	###	###	857,279	###	17.8	17.8	0.0
2019-Oct-30 Wed	###	###	9.42	9.45	996,475	###	###	###	0.7
2019-Oct-29 Tue	9.41	9.82	9.41	###			###	###	0.0
2019-Oct-28 Mon	###	9.42	8.53	9.2			###	###	0.7
2019-Oct-25 Fri	###	###	###	###	625,173	0	69.4	69.4	0.0
2019-Oct-24 Thu	10.21	10.255	###	###	556,173	2,851,777	18.6	18.6	0.0
2019-Oct-23 Wed	9.85	###	9.82	###	1,846,529	9,066,457	###	###	0.0
2019-Oct-22 Tue	9.83	###	###	9.84			69.9	69.9	0.7
2019-Oct-21 Mon	9.85	###	9.79	9.84	605,321	2,963,046	33.4	33.4	0.7
2019-Oct-18 Fri	###	###	###	9.85	666,752	0	85.2	85.2	###
2019-Oct-17 Thu	9.81	###	###	###	1,331,055	0	26.6	26.6	0.0
2019-Oct-16 Wed	###	###	9.72	9.78	1,280,226	###	###	###	0.7
2019-Oct-15 Tue	###	###	9.785	9.8			27.1	27.1	0.7
2019-Oct-14 Mon	###	###	###	###			###	###	0.0
2019-Oct-11 Fri	###	###	9.77	9.84			###	###	0.7
2019-Oct-10 Thu	9.75	9.77	###	9.76	667,952	3,262,945	73.6	73.6	0.7
2019-Oct-09 Wed	9.8	9.89	###	9.85	679,970	3,362,451	###	###	###
2019-Oct-08 Tue	###	###	9.83	9.87	557,326	2,739,257	28.1	28.1	###
2019-Oct-07 Mon	9.84	###	9.77	9.84	452,078	###	66.9	66.9	0.7
2019-Oct-04 Fri	9.77	###	###	9.82	716,654	0	###	###	###
2019-Oct-03 Thu	###	9.88	9.56	9.8	1,415,384	###	###	###	0.7
2019-Oct-02 Wed	###	10.025	9.81	###	1,426,574	14,148,047	###	###	0.0
2019-Oct-01 Tue	###	###	###	###	1,118,083	0	###	###	0.0
2019-Sep-30 Mon	10.24	10.5	10.2	10.4			83.4	83.4	0.7
2019-Sep-27 Fri	###	10.27	###	10.24			###	###	###
2019-Sep-26 Thu	10.24	10.44	10.24	10.24			75.6	75.6	###
2019-Sep-25 Wed	###	10.57	10.29	10.29	1,765,844	18,417,752	27.6	27.6	###
2019-Sep-24 Tue	10.71	10.79	10.57	###			27.7	27.7	0.0
2019-Sep-23 Mon	###	###	###	10.75			16.8	16.8	0.8
2019-Sep-20 Fri	10.81	###	10.8	###			###	###	0.0
2019-Sep-19 Thu	10.88	###	10.8	###	1,156,871	###	69.4	69.4	0.0
2019-Sep-18 Wed	10.46	###	10.41	###			###	###	0.0
2019-Sep-17 Tue	10.55	###	10.45	###	2,350,752	12,282,679	###	###	0.0
2019-Sep-16 Mon	10.5	11.23	10.41	###	2,955,745	###	###	###	0.0
2019-Sep-13 Fri	###	###	###	12.57			###	###	0.9
2019-Sep-12 Thu	12.25	12.72	12.25	###	1,379,624	###	89.1	89.1	0.0
2019-Sep-11 Wed	12.81	###	12.78	12.85			66.8	66.8	0.9
2019-Sep-10 Tue	12.5	12.8	12.43	12.78			###	###	0.9
2019-Sep-09 Mon	###	###	###	###	2,010,941	0	###	###	0.0
2019-Sep-06 Fri	11.47	12.21	###	###	2,716,122	16,581,924	94.2	94.2	0.0
2019-Sep-05 Thu	11.5	###	11.48	###			###	###	0.0
2019-Sep-04 Wed	11.25	11.57	###	11.54	1,048,385	###	86.0	86.0	0.8
2019-Sep-03 Tue	11.47	11.645	11.45	11.51			71.2	71.2	0.8
2019-Sep-02 Mon	11.5	###	11.49	11.56	742,184	4,263,847	77.5	77.5	0.8
2019-Aug-30 Fri	###	###	###	11.49	1,410,086	0	73.6	73.6	###
2019-Aug-29 Thu	11.2	11.5	###	11.29	985,089	###	77.8	77.8	###
2019-Aug-28 Wed	###	###	###	###	732,780	0	67.2	67.2	0.0
2019-Aug-27 Tue	10.47	###	10.42	10.84	1,457,858	7,595,440	###	###	0.8
2019-Aug-26 Mon	###	###	10.22	10.24			###	###	###
2019-Aug-23 Fri	9.88	10.5	9.56	10.41	1,585,821	15,905,784	###	###	###
2019-Aug-22 Thu	###	9.77	9.42	9.52	830,756	###	###	###	###
2019-Aug-21 Wed	9.78	9.78	9.57	9.59	409,186	3,958,874	###	###	0.7
2019-Aug-20 Tue	9.71	9.79	###	9.76	681,751	3,337,171	70.9	70.9	0.7
2019-Aug-19 Mon	9.75	9.77	9.54	###			###	###	0.0
2019-Aug-16 Fri	9.55	###	9.43	9.58	513,747	###	73.2	73.2	0.7
2019-Aug-15 Thu	9.78	9.82	9.56	###			31.9	31.9	0.0
2019-Aug-14 Wed	###	###	9.85	###	431,045	###	73.2	73.2	0.0
2019-Aug-13 Tue	###	###	9.85	###	1,934,650	9,528,151	32.5	32.5	0.0
2019-Aug-12 Mon	9.73	###	###	###			86.4	86.4	0.0
2019-Aug-09 Fri	9.82	9.85	###	9.72	326,021	1,605,653	21.3	21.3	0.7
2019-Aug-08 Thu	9.5	###	###	###			74.1	74.1	0.0
2019-Aug-07 Wed	9.56	###	9.47	9.52	543,122	2,571,682	###	###	###
2019-Aug-06 Tue	###	###	###	9.52			###	###	###
2019-Aug-05 Mon	###	###	9.88	###			21.6	21.6	0.0
2019-Aug-02 Fri	10.55	###	###	###	1,759,081	0	###	###	0.0
2019-Aug-01 Thu	###	###	10.72	10.74			22.0	22.0	0.8
2019-Jul-31 Wed	###	###	10.73	###	795,447	4,267,573	###	###	0.0
2019-Jul-30 Tue	###	###	###	###	1,628,985	0	###	###	0.0
2019-Jul-29 Mon	###	11.075	###	###	630,944	3,493,852	###	###	0.0
2019-Jul-26 Fri	###	###	10.79	###			###	###	0.0
2019-Jul-25 Thu	###	###	10.755	###	1,222,129	###	66.2	66.2	0.0
2019-Jul-24 Wed	10.77	###	###	10.89			79.1	79.1	0.8
2019-Jul-23 Tue	10.45	10.59	###	10.53	916,643	4,853,624	75.0	75.0	0.8
2019-Jul-22 Mon	###	10.42	###	10.4			84.3	84.3	0.7
2019-Jul-19 Fri	###	10.2	###	###	467,276	###	76.0	76.0	0.0
2019-Jul-18 Thu	###	###	###	###			###	###	0.0
2019-Jul-17 Wed	###	10.2	###	###			###	###	0.0
2019-Jul-16 Tue	###	10.25	###	###			70.8	70.8	0.0
2019-Jul-15 Mon	###	10.23	###	###	481,455	2,462,642	###	###	0.0
2019-Jul-12 Fri	###	10.26	###	###			###	###	0.0
2019-Jul-11 Thu	10.49	10.5	###	10.22	1,222,924	6,420,351	###	###	0.7
2019-Jul-10 Wed	10.71	10.71	10.48	###			24.7	24.7	0.0
2019-Jul-09 Tue	10.74	###	###	10.72	483,947	0	###	###	0.8
2019-Jul-08 Mon	10.77	10.81	###	10.74			38.6	38.6	0.8
2019-Jul-05 Fri	###	10.78	###	###	627,172	3,380,457	###	###	0.0
2019-Jul-04 Thu	###	###	10.59	###			###	###	0.0
2019-Jul-03 Wed	###	###	10.87	###			###	###	0.0
2019-Jul-02 Tue	###	###	10.76	###			70.1	70.1	0.0
2019-Jul-01 Mon	###	###	###	###	894,250	0	###	###	0.0
2019-Jun-28 Fri	###	11.2	10.81	10.86	1,074,944	11,829,758	###	###	0.8
2019-Jun-27 Thu	###	11.29	###	11.22	950,381	###	###	###	###
2019-Jun-26 Wed	10.4	###	###	10.54	358,489	0	82.6	82.6	0.8
2019-Jun-25 Tue	10.51	###	10.49	10.53	582,426	3,054,824	73.8	73.8	0.8
2019-Jun-24 Mon	###	10.7	10.53	###	656,780	###	###	###	0.0
2019-Jun-21 Fri	###	###	10.25	###	2,199,275	11,271,284	###	###	0.0
2019-Jun-20 Thu	10.29	10.52	10.25	###			74.6	74.6	0.0
2019-Jun-19 Wed	###	10.42	###	10.22			###	###	0.7
2019-Jun-18 Tue	10.25	10.25	9.85	###			13.4	13.4	0.0
2019-Jun-17 Mon	10.21	###	###	10.24	843,952	0	###	###	###
2019-Jun-14 Fri	10.22	10.28	###	###			22.5	22.5	0.0
2019-Jun-13 Thu	###	###	9.86	###			###	###	0.0
2019-Jun-12 Wed	9.83	###	9.77	###	827,057	4,040,173	###	###	0.0
2019-Jun-11 Tue	9.52	###	9.52	9.86	915,653	###	###	###	0.7
2019-Jun-07 Fri	9.29	9.44	9.27	9.42			###	###	0.7
2019-Jun-06 Thu	9.41	9.49	9.26	9.29			24.3	24.3	###
2019-Jun-05 Wed	9.43	###	###	###			###	###	0.0
2019-Jun-04 Tue	###	9.42	###	###			79.0	79.0	0.0
2019-Jun-03 Mon	9.5	9.5	9.24	9.26			###	###	###
2019-May-31 Fri	###	###	###	9.48	946,775	0	21.2	21.2	0.7
2019-May-30 Thu	9.7	9.82	###	###			27.7	27.7	0.0
2019-May-29 Wed	9.7	###	###	9.71	564,157	0	###	###	###
2019-May-28 Tue	9.8	9.945	9.74	###			77.7	77.7	0.0
2019-May-27 Mon	9.58	9.8	9.53	9.73			84.2	84.2	###
2019-May-24 Fri	9.53	###	9.46	###			###	###	0.0
2019-May-23 Thu	###	###	9.45	###	933,951	###	###	###	0.0
2019-May-22 Wed	9.82	9.85	###	9.72	696,974	###	###	###	0.7
2019-May-21 Tue	###	9.82	9.51	9.78	1,042,048	###	###	###	0.7
2019-May-20 Mon	###	###	###	9.87	1,133,481	0	###	###	###
2019-May-17 Fri	###	###	###	9.7	2,841,520	0	90.0	90.0	0.7
2019-May-16 Thu	###	9.49	9.345	9.4	933,384	8,790,143	70.5	70.5	###
2019-May-15 Wed	9.4	9.43	###	###			###	###	0.0
2019-May-14 Tue	###	9.43	###	###			73.3	73.3	0.0
2019-May-13 Mon	9.8	9.89	###	9.72	445,548	###	28.3	28.3	0.7
2019-May-10 Fri	9.8	###	###	9.75			26.8	26.8	###
2019-May-09 Thu	###	###	9.78	9.78			###	###	0.7
2019-May-08 Wed	9.76	###	9.7	9.88	835,120	###	###	###	0.7
2019-May-07 Tue	###	10.155	9.87	9.89	964,620	9,658,257	###	###	###
2019-May-06 Mon	10.24	10.28	###	###			###	###	0.0
2019-May-03 Fri	###	###	###	10.21			###	###	###
2019-May-02 Thu	10.2	###	10.055	###	522,959	2,629,176	37.1	37.1	0.0
2019-May-01 Wed	10.26	###	10.22	10.24	893,386	###	###	###	###
2019-Apr-30 Tue	10.52	###	###	###	1,017,679	0	###	###	0.0
2019-Apr-29 Mon	10.58	10.71	10.46	###	1,171,350	###	###	###	0.0
2019-Apr-26 Fri	10.52	10.625	###	10.54	848,770	###	###	###	0.8
2019-Apr-24 Wed	10.74	10.74	10.52	10.53	667,089	7,091,156	17.1	17.1	0.8
2019-Apr-23 Tue	###	10.7	10.47	###			70.0	70.0	0.0
2019-Apr-18 Thu	10.4	10.71	10.355	10.59	1,650,554	###	###	###	###
2019-Apr-17 Wed	###	10.48	###	###	920,072	4,821,177	85.0	85.0	0.0
2019-Apr-16 Tue	###	###	###	10.24			###	###	###
2019-Apr-15 Mon	###	###	###	###	1,126,541	0	32.4	32.4	0.0
2019-Apr-12 Fri	###	###	###	###			25.3	25.3	0.0
2019-Apr-11 Thu	10.45	10.45	###	###	2,878,720	###	9.1	9.1	0.0
2019-Apr-10 Wed	###	###	10.5	10.55			12.7	12.7	###
2019-Apr-09 Tue	11.53	11.59	###	###			7.1	7.1	0.0
2019-Apr-08 Mon	###	###	11.25	11.41			###	###	###
2019-Apr-05 Fri	11.51	11.8	11.49	11.73	715,858	###	86.2	86.2	0.8
2019-Apr-04 Thu	###	11.78	11.5	11.57			###	###	###
2019-Apr-03 Wed	11.45	11.72	11.41	11.56			###	###	0.8
2019-Apr-02 Tue	###	11.49	11.25	###			###	###	0.0
2019-Apr-01 Mon	10.75	###	10.74	###			90.5	90.5	0.0
2019-Mar-29 Fri	###	10.77	10.585	10.71			###	###	###
2019-Mar-28 Thu	10.47	10.7	10.47	###	869,356	###	79.5	79.5	0.0
2019-Mar-27 Wed	10.48	###	10.42	10.53	286,720	###	73.8	73.8	0.8
2019-Mar-26 Tue	10.57	###	10.49	###			73.3	73.3	0.0
2019-Mar-25 Mon	###	###	10.44	10.57	765,440	###	###	###	0.8
2019-Mar-22 Fri	10.81	###	10.78	###			###	###	0.0
2019-Mar-21 Thu	10.46	10.74	10.44	10.7			88.7	88.7	0.8
2019-Mar-20 Wed	10.73	10.86	10.44	10.59			###	###	###
2019-Mar-19 Tue	###	###	10.86	10.86			27.0	27.0	0.8
2019-Mar-18 Mon	10.7	###	10.7	10.85			###	###	0.8
2019-Mar-15 Fri	10.75	10.78	10.59	10.7	1,002,085	10,707,278	28.4	28.4	0.8
2019-Mar-14 Thu	###	###	10.71	10.75			18.8	18.8	0.8
2019-Mar-13 Wed	###	###	10.85	###			70.7	70.7	0.0
2019-Mar-12 Tue	###	###	10.89	###	541,582	###	40.2	40.2	0.0
2019-Mar-11 Mon	###	###	###	###	494,672	0	###	###	0.0
2019-Mar-08 Fri	###	###	###	11.2			22.2	22.2	0.8
2019-Mar-07 Thu	###	###	11.355	###	555,341	3,152,948	16.8	16.8	0.0
2019-Mar-06 Wed	11.4	11.43	###	###			###	###	0.0
2019-Mar-05 Tue	11.28	###	###	###			###	###	0.0
2019-Mar-04 Mon	11.42	11.48	11.28	###	802,171	###	###	###	0.0
2019-Mar-01 Fri	###	11.48	###	11.2	765,841	4,395,927	###	###	0.8
2019-Feb-28 Thu	11.54	11.54	11.22	###	777,859	###	###	###	0.0
2019-Feb-27 Wed	11.4	###	###	11.4			###	###	0.8
2019-Feb-26 Tue	11.71	11.73	###	11.49			###	###	###
2019-Feb-25 Mon	11.51	###	11.51	11.76	938,328	5,400,077	###	###	0.8
2019-Feb-22 Fri	11.49	###	11.42	11.5	1,482,251	8,463,653	64.1	64.1	###
2019-Feb-21 Thu	11.89	###	11.24	11.45	3,537,852	19,882,728	10.9	10.9	0.8
2019-Feb-20 Wed	###	11.72	###	###			###	###	0.0
2019-Feb-19 Tue	11.29	###	###	###			25.6	25.6	0.0
2019-Feb-18 Mon	###	11.41	###	###	692,881	3,952,886	###	###	0.0
2019-Feb-15 Fri	###	###	###	###	689,971	0	33.4	33.4	0.0
2019-Feb-14 Thu	###	11.21	###	###			81.6	81.6	0.0
2019-Feb-13 Wed	10.8	###	10.8	###			###	###	0.0
2019-Feb-11 Mon	10.53	10.75	10.47	###	1,852,859	###	82.1	82.1	0.0
2019-Feb-08 Fri	###	###	###	10.72			###	###	0.8
2019-Feb-07 Thu	10.8	###	10.77	###			80.9	80.9	0.0
2019-Feb-06 Wed	10.75	10.77	###	10.74	960,346	###	31.3	31.3	0.8
2019-Feb-04 Mon	###	###	10.21	###			###	###	0.0
2019-Feb-01 Fri	###	10.41	###	###	680,877	###	33.4	33.4	0.0
2019-Jan-31 Thu	###	10.44	10.25	###	1,007,423	###	###	###	0.0
2019-Jan-30 Wed	###	###	###	10.28	1,246,971	0	###	###	0.7
2019-Jan-29 Tue	###	###	9.83	###	1,583,242	###	###	###	0.0
2019-Jan-25 Fri	9.51	###	9.48	###			93.5	93.5	0.0
2019-Jan-10 Thu	10.28	###	10.27	10.47			86.0	86.0	0.7
2019-Jan-09 Wed	###	###	###	###	595,188	0	###	###	0.0
2019-Jan-04 Fri	9.82	9.88	###	9.75			27.7	27.7	###
2019-Jan-03 Thu	###	###	###	###			###	###	0.0
2019-Jan-02 Wed	###	###	9.76	9.8			###	###	0.7
2018-Dec-28 Fri	###	10.22	###	10.22			75.6	75.6	0.7
2018-Dec-27 Thu	###	10.24	###	###			###	###	0.0
2018-Dec-20 Thu	###	10.22	###	###	1,016,588	###	27.3	27.3	0.0
2018-Dec-19 Wed	10.29	10.4	10.2	10.25	605,885	###	33.4	33.4	0.7
2018-Dec-14 Fri	10.4	10.47	###	###	670,524	###	###	###	0.0
2018-Dec-13 Thu	10.4	10.56	10.29	10.47	994,553	###	74.4	74.4	0.7
2018-Dec-12 Wed	10.43	10.56	###	10.4			24.8	24.8	0.7
2018-Dec-11 Tue	10.26	10.42	###	###			###	###	0.0
2018-Dec-10 Mon	10.54	###	###	10.26			###	###	0.7
2018-Dec-07 Fri	10.73	10.88	10.55	10.58			###	###	0.8
2018-Dec-06 Thu	10.75	###	###	10.78	960,477	0	77.3	77.3	0.8
2018-Dec-05 Wed	10.7	###	###	10.78			###	###	0.8
2018-Dec-04 Tue	###	11.22	10.885	###			###	###	0.0
2018-Dec-03 Mon	10.8	11.41	10.8	11.24			91.2	91.2	0.8
2018-Nov-30 Fri	10.82	10.89	###	10.7	1,716,578	###	###	###	0.8
2018-Nov-29 Thu	###	###	10.84	10.86	1,763,183	9,556,451	23.2	23.2	0.8
2018-Nov-13 Tue	###	###	12.43	12.56			###	###	0.9
2018-Nov-12 Mon	12.79	###	12.59	###	630,470	###	77.9	77.9	0.0
2018-Nov-09 Fri	13.22	13.28	12.83	12.89	3,270,825	42,700,620	###	###	###
2018-Nov-08 Thu	###	###	###	13.25	1,912,757	0	95.0	95.0	###
2018-Nov-07 Wed	12.2	12.49	###	12.41			81.1	81.1	###
2018-Nov-06 Tue	###	###	11.88	12.22	950,325	###	84.8	84.8	0.9
2018-Nov-05 Mon	11.73	###	11.7	###			89.3	89.3	0.0
2018-Nov-02 Fri	11.51	11.83	###	11.8	844,945	4,997,849	###	###	0.8
2018-Nov-01 Thu	11.46	11.655	11.45	11.59			74.4	74.4	0.8
2018-Oct-31 Wed	###	11.53	###	11.28	1,141,678	6,581,773	###	###	0.8
2018-Oct-30 Tue	###	11.42	###	###	659,786	3,767,378	###	###	0.0
2018-Oct-29 Mon	###	###	###	11.25			###	###	###
2018-Oct-26 Fri	###	###	###	###			77.5	77.5	0.0
2018-Oct-25 Thu	###	###	###	###	1,490,686	0	###	###	0.0
2018-Oct-24 Wed	11.8	11.8	11.49	11.55	749,346	###	###	###	0.8
2018-Oct-23 Tue	###	###	###	11.71	1,232,741	0	21.7	21.7	###
2018-Oct-22 Mon	###	###	###	###			###	###	0.0
2018-Oct-19 Fri	###	12.27	###	###	875,540	###	###	###	0.0
2018-Oct-18 Thu	###	12.54	###	12.43			86.9	86.9	0.9
2018-Oct-17 Wed	12.4	12.4	###	###			13.1	13.1	0.0
2018-Oct-16 Tue	###	12.74	###	12.51			78.5	78.5	###
2018-Oct-15 Mon	11.58	###	11.58	###	1,060,124	###	###	###	0.0
2018-Oct-12 Fri	11.58	11.77	11.58	11.75			###	###	###
2018-Oct-11 Thu	###	11.86	11.55	11.76	1,508,588	17,658,022	###	###	0.8
2018-Oct-10 Wed	###	###	11.84	###	1,366,227	###	###	###	0.0
2018-Oct-09 Tue	###	12.45	###	###			###	###	0.0
2018-Oct-08 Mon	###	###	###	###	903,922	0	43.7	43.7	0.0
2018-Oct-05 Fri	###	12.2	###	###			23.5	23.5	0.0
2018-Oct-04 Thu	###	###	###	12.24			###	###	0.9
2018-Oct-03 Wed	12.28	12.59	12.21	12.52			85.0	85.0	0.9
2018-Oct-02 Tue	12.48	###	12.28	12.29			23.1	23.1	0.9
2018-Oct-01 Mon	12.55	12.59	12.44	12.51			30.0	30.0	###
2018-Sep-28 Fri	12.51	12.71	12.5	###	1,656,173	###	77.3	77.3	0.0
2018-Sep-27 Thu	###	12.75	###	12.5	3,421,472	21,811,884	82.3	82.3	0.9
2018-Sep-26 Wed	###	###	###	12.25	2,170,356	0	###	###	0.9
2018-Sep-25 Tue	###	###	###	###			71.5	71.5	0.0
2018-Sep-24 Mon	###	###	11.7	11.82	5,609,656	32,816,487	18.4	18.4	0.8
2018-Sep-21 Fri	13.45	13.87	###	###	1,758,757	12,196,979	###	###	0.0
2018-Sep-20 Thu	###	13.42	###	13.26	1,572,774	###	83.6	83.6	0.9
2018-Sep-19 Wed	12.83	13.125	12.73	###	1,894,773	24,494,677	###	###	0.0
2018-Sep-18 Tue	12.7	12.88	###	12.75			###	###	###
2018-Sep-17 Mon	###	###	12.76	12.82	1,081,941	6,902,783	27.1	27.1	0.9
2018-Sep-14 Fri	12.85	###	###	###			###	###	0.0
2018-Sep-13 Thu	12.8	###	12.625	12.73			###	###	###
2018-Sep-12 Wed	12.51	###	12.44	12.54			72.2	72.2	0.9
2018-Sep-11 Tue	###	###	12.55	###			16.0	16.0	0.0
2018-Sep-10 Mon	###	###	12.73	12.82			###	###	0.9
2018-Sep-07 Fri	12.56	###	12.52	###	1,115,883	6,985,427	###	###	0.0
2018-Sep-06 Thu	12.55	12.73	12.53	12.72			###	###	0.9
2018-Sep-05 Wed	###	###	12.49	12.52	2,712,027	###	###	###	0.9
2018-Sep-04 Tue	12.27	13.2	12.27	###	2,838,789	36,151,977	###	###	0.0
2018-Sep-03 Mon	###	###	12.29	###			###	###	0.0
2018-Aug-31 Fri	12.82	12.85	12.49	12.56			17.1	17.1	0.9
2018-Aug-30 Thu	13.2	13.225	12.87	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	13.22	3,402,987	0	21.3	21.3	0.9
2018-Aug-28 Tue	13.25	13.58	###	13.49	2,299,252	15,611,921	###	###	###
2018-Aug-27 Mon	13.7	###	12.85	###			###	###	0.0
2018-Aug-24 Fri	14.85	14.85	###	13.76			3.9	3.9	1.0
2018-Aug-23 Thu	###	###	14.57	14.76			80.3	80.3	1.1
2018-Aug-22 Wed	14.81	14.87	14.57	###	512,548	###	###	###	0.0
2018-Aug-21 Tue	###	###	###	14.89			29.3	29.3	###
2018-Aug-20 Mon	###	###	14.82	###	1,202,323	###	###	###	0.0
2018-Aug-17 Fri	14.48	14.82	14.42	14.72			81.3	81.3	###
2018-Aug-16 Thu	###	###	13.82	14.5			###	###	1.0
2018-Aug-15 Wed	14.7	14.7	###	14.24			###	###	1.0
2018-Aug-14 Tue	14.8	###	###	14.73	1,909,048	0	29.9	29.9	1.1
2018-Aug-13 Mon	15.85	###	###	14.76	4,041,241	0	###	###	1.1
2018-Aug-10 Fri	###	###	###	###			11.7	11.7	0.0
2018-Aug-09 Thu	###	###	16.74	###			33.1	33.1	0.0
2018-Aug-08 Wed	16.87	17.29	16.7	17.23			###	###	###
2018-Aug-07 Tue	###	###	16.71	16.78			26.4	26.4	1.2
2018-Aug-06 Mon	###	###	###	###	541,244	0	31.9	31.9	0.0
2018-Aug-03 Fri	###	###	16.78	###	726,046	6,091,525	###	###	0.0
2018-Aug-02 Thu	###	17.27	###	###			28.7	28.7	0.0
2018-Aug-01 Wed	###	17.43	###	17.21	1,447,471	###	86.2	86.2	###
2018-Jul-31 Tue	###	17.25	16.87	###	1,004,143	17,130,679	83.7	83.7	0.0
2018-Jul-30 Mon	###	###	16.82	16.85	945,271	7,949,729	34.2	34.2	###
2018-Jul-27 Fri	16.78	###	###	###	1,812,786	0	81.9	81.9	0.0
2018-Jul-26 Thu	###	###	15.8	###			###	###	0.0
2018-Jul-25 Wed	###	###	###	15.86	630,671	0	###	###	1.1
2018-Jul-24 Tue	###	15.76	15.58	15.73	466,340	7,307,547	78.0	78.0	###
2018-Jul-23 Mon	15.81	15.85	15.55	###	846,645	13,292,326	###	###	0.0
2018-Jul-20 Fri	16.26	###	15.82	15.87	1,286,677	###	###	###	###
2018-Jul-19 Thu	###	16.43	###	###	1,788,886	###	87.9	87.9	0.0
2018-Jul-18 Wed	###	###	15.8	###	1,603,049	12,664,087	68.7	68.7	0.0
2018-Jul-17 Tue	15.71	###	15.71	15.75	994,841	7,814,476	###	###	1.1
2018-Jul-16 Mon	15.58	###	15.55	###			###	###	0.0
2018-Jul-13 Fri	###	###	15.49	15.58			34.0	34.0	1.1
2018-Jul-12 Thu	15.28	###	###	15.25	1,293,029	0	###	###	###
2018-Jul-11 Wed	15.8	###	###	###	1,562,179	0	13.9	13.9	0.0
2018-Jul-10 Tue	###	###	###	###			###	###	0.0
2018-Jul-09 Mon	###	###	15.8	15.88			###	###	1.1
2018-Jul-06 Fri	15.84	###	###	15.85			68.0	68.0	1.1
2018-Jul-05 Thu	###	###	15.59	15.72			19.8	19.8	1.1
2018-Jul-04 Wed	###	16.44	15.54	15.72			22.3	22.3	1.1
2018-Jul-03 Tue	###	###	15.71	15.81			###	###	###
2018-Jul-02 Mon	###	16.4	###	###	637,029	###	17.0	17.0	0.0
2018-Jun-29 Fri	16.48	16.58	###	###			###	###	0.0
2018-Jun-28 Thu	16.5	###	16.24	###	600,185	###	###	###	0.0
2018-Jun-27 Wed	###	16.83	###	###	913,982	7,691,158	###	###	0.0
2018-Jun-26 Tue	16.83	16.83	16.53	16.71	600,089	10,009,484	###	###	###
2018-Jun-25 Mon	###	17.24	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	16.8	###	1,001,954	###	###	###	0.0
2018-Jun-21 Thu	###	###	17.29	###			###	###	0.0
2018-Jun-20 Wed	###	###	17.28	17.41			23.5	23.5	###
2018-Jun-19 Tue	17.53	###	17.2	17.24			###	###	###
2018-Jun-18 Mon	17.79	17.79	###	17.56	802,849	7,141,341	###	###	1.3
2018-Jun-15 Fri	17.54	###	###	17.8			###	###	###
2018-Jun-14 Thu	16.79	###	16.7	17.28			89.4	89.4	1.2
2018-Jun-13 Wed	###	###	###	16.79	827,370	0	###	###	###
2018-Jun-12 Tue	16.79	###	###	###	786,649	0	###	###	0.0
2018-Jun-08 Fri	16.8	###	16.58	###	415,257	3,442,480	27.7	27.7	0.0
2018-Jun-07 Thu	###	###	###	16.82			###	###	###
2018-Jun-06 Wed	16.5	16.72	###	###			###	###	0.0
2018-Jun-05 Tue	###	###	###	16.43			26.2	26.2	###
2018-Jun-04 Mon	###	###	###	16.48	957,382	0	86.8	86.8	1.2
2018-Jun-01 Fri	15.86	###	15.77	###	578,576	4,562,071	79.9	79.9	0.0
2018-May-31 Thu	15.8	###	15.73	###	1,368,245	10,761,246	77.0	77.0	0.0
2018-May-30 Wed	###	###	###	15.48			###	###	1.1
2018-May-29 Tue	15.42	15.945	###	15.85			###	###	1.1
2018-May-28 Mon	15.79	###	15.28	###			###	###	0.0
2018-May-25 Fri	###	16.22	15.72	15.78	851,743	###	14.3	14.3	1.1
2018-May-24 Thu	###	16.26	15.88	16.22			85.2	85.2	1.2
2018-May-23 Wed	16.44	###	###	###			19.3	19.3	0.0
2018-May-22 Tue	16.85	###	16.2	16.43	1,053,473	###	###	###	###
2018-May-21 Mon	16.75	###	16.58	16.85	597,944	4,956,955	###	###	###
2018-May-18 Fri	17.26	17.26	###	###	396,423	###	###	###	0.0
2018-May-17 Thu	###	###	###	###			22.5	22.5	0.0
2018-May-16 Wed	###	17.43	16.78	###	983,884	###	###	###	0.0
2018-May-15 Tue	###	###	16.55	16.71			27.7	27.7	###
2018-May-14 Mon	###	17.26	16.55	###			###	###	0.0
2018-May-11 Fri	16.53	###	16.43	16.54	420,883	3,457,553	71.0	71.0	###
2018-May-10 Thu	16.52	16.76	16.43	16.57	1,137,957	###	73.6	73.6	###
2018-May-09 Wed	16.23	16.58	###	16.47	1,169,623	9,696,174	83.4	83.4	###
2018-May-08 Tue	16.29	16.49	###	###	933,522	7,696,888	###	###	0.0
2018-May-07 Mon	16.52	16.52	###	16.27	1,324,125	10,937,272	###	###	1.2
2018-May-04 Fri	16.78	###	###	16.79			76.7	76.7	###
2018-May-03 Thu	16.49	###	16.49	16.81			83.7	83.7	###
2018-May-02 Wed	###	16.4	###	16.21			67.5	67.5	1.2
2018-May-01 Tue	###	16.185	15.73	###	1,433,642	22,877,342	###	###	0.0
2018-Apr-30 Mon	###	###	###	###	525,655	0	###	###	0.0
2018-Apr-27 Fri	###	16.45	###	16.27			77.8	77.8	1.2
2018-Apr-26 Thu	###	###	###	###			69.3	69.3	0.0
2018-Apr-24 Tue	###	16.2	15.8	###	910,579	###	76.7	76.7	0.0
2018-Apr-23 Mon	15.85	###	15.75	15.83	504,222	3,970,748	###	###	###
2018-Apr-20 Fri	###	###	15.72	15.77	517,726	4,069,326	25.6	25.6	###
2018-Apr-19 Thu	15.79	###	15.74	###	1,214,257	###	###	###	0.0
2018-Apr-18 Wed	15.29	###	15.23	15.54			83.6	83.6	###
2018-Apr-17 Tue	###	15.25	14.83	14.88	801,026	###	25.7	25.7	1.1
2018-Apr-16 Mon	###	15.24	###	###			###	###	0.0
2018-Apr-13 Fri	14.75	15.21	14.7	###			###	###	0.0
2018-Apr-12 Thu	###	15.21	14.76	14.8			20.8	20.8	1.1
2018-Apr-11 Wed	###	###	14.52	###			###	###	0.0
2018-Apr-10 Tue	###	###	###	###	1,212,856	0	94.4	94.4	0.0
2018-Apr-09 Mon	###	###	13.77	###			###	###	0.0
2018-Apr-06 Fri	###	###	13.56	###			70.6	70.6	0.0
2018-Apr-05 Thu	14.4	14.47	###	###			###	###	0.0
2018-Apr-04 Wed	###	14.55	14.21	14.26			###	###	1.0
2018-Apr-03 Tue	###	14.51	###	14.25			###	###	1.0
2018-Mar-29 Thu	14.47	14.7	###	14.44	1,318,681	###	37.0	37.0	###
2018-Mar-28 Wed	###	###	###	14.74			80.2	80.2	1.1
2018-Mar-27 Tue	###	###	###	14.76	1,159,059	0	###	###	1.1
2018-Mar-26 Mon	14.52	14.73	###	14.55	1,532,457	11,286,545	###	###	###
2018-Mar-23 Fri	###	15.51	14.87	14.88			26.3	26.3	1.1
2018-Mar-22 Thu	###	15.775	###	15.54	507,180	4,000,382	###	###	###
2018-Mar-21 Wed	###	###	15.26	15.26			###	###	###
2018-Mar-20 Tue	15.89	15.89	###	15.41	1,026,683	###	14.7	14.7	###
2018-Mar-19 Mon	###	###	15.83	###			###	###	0.0
2018-Mar-16 Fri	###	###	###	15.86			###	###	1.1
2018-Mar-15 Thu	15.58	15.7	15.27	15.58			68.1	68.1	1.1
2018-Mar-14 Wed	15.59	15.8	15.58	15.75	727,753	11,418,444	77.6	77.6	1.1
2018-Mar-13 Tue	15.8	###	15.71	15.8	861,587	###	75.7	75.7	1.1
2018-Mar-12 Mon	###	###	###	###			72.1	72.1	0.0
2018-Mar-09 Fri	15.8	###	###	###			###	###	0.0
2018-Mar-08 Thu	###	###	15.71	15.78			###	###	1.1
2018-Mar-07 Wed	###	###	15.72	###			35.0	35.0	0.0
2018-Mar-06 Tue	16.43	16.53	###	###			33.4	33.4	0.0
2018-Mar-05 Mon	###	###	###	16.28	887,851	0	###	###	1.2
2018-Mar-02 Fri	###	###	16.46	16.49	1,010,422	8,315,773	11.7	11.7	1.2
2018-Mar-01 Thu	17.24	17.48	###	###	889,950	###	###	###	0.0
2018-Feb-28 Wed	###	17.48	17.2	17.45			72.8	72.8	###
2018-Feb-27 Tue	17.42	17.47	17.23	17.4			42.6	42.6	1.2
2018-Feb-26 Mon	###	###	###	###	822,779	0	###	###	0.0
2018-Feb-23 Fri	###	###	16.88	###			29.5	29.5	0.0
2018-Feb-22 Thu	16.78	###	16.78	16.89			74.8	74.8	###
2018-Feb-21 Wed	16.28	16.82	16.28	16.7			###	###	1.2
2018-Feb-20 Tue	###	###	16.42	###	1,703,456	13,985,373	###	###	0.0
2018-Feb-19 Mon	###	###	16.83	###	2,184,822	18,385,277	79.3	79.3	0.0
2018-Feb-16 Fri	17.42	###	###	###			###	###	0.0
2018-Feb-15 Thu	16.71	###	16.71	16.79			###	###	###
2018-Feb-14 Wed	16.84	###	###	16.57	1,125,749	0	###	###	###
2018-Feb-13 Tue	16.45	###	###	16.81	1,912,621	0	###	###	###
2018-Feb-12 Mon	16.28	###	###	16.45	898,081	0	###	###	1.2
2018-Feb-09 Fri	15.75	###	15.71	16.28	1,261,387	###	83.0	83.0	1.2
2018-Feb-08 Thu	###	16.23	15.76	###	895,847	14,329,072	76.1	76.1	0.0
2018-Feb-07 Wed	###	16.42	###	###	1,211,942	9,950,043	63.4	63.4	0.0
2018-Feb-06 Tue	###	###	###	15.72	1,394,225	0	91.9	91.9	1.1
2018-Feb-05 Mon	16.52	16.57	###	###			29.4	29.4	0.0
2018-Feb-02 Fri	16.74	16.86	16.55	###			27.1	27.1	0.0
2018-Feb-01 Thu	16.57	###	16.52	16.87	804,678	6,646,640	80.5	80.5	###
2018-Jan-31 Wed	16.2	16.52	###	16.48	903,242	7,460,778	82.8	82.8	1.2
2018-Jan-30 Tue	16.8	17.185	###	16.42	1,071,385	9,205,875	23.9	23.9	1.2
2018-Jan-29 Mon	###	###	16.53	16.81	578,080	###	###	###	###
2018-Jan-25 Thu	###	17.47	16.73	16.86			###	###	1.2
2018-Jan-24 Wed	17.41	17.47	###	17.24	689,488	6,022,677	###	###	###
2018-Jan-23 Tue	17.23	17.52	17.23	17.42	736,257	###	###	###	1.2
2018-Jan-22 Mon	17.41	###	###	###			###	###	0.0
2018-Jan-19 Fri	17.29	###	###	17.4			###	###	1.2
2018-Jan-18 Thu	###	17.81	###	###	1,043,529	9,292,625	###	###	0.0
2018-Jan-17 Wed	17.44	17.7	###	17.44	966,858	###	###	###	1.2
2018-Jan-16 Tue	###	###	###	17.54			31.5	31.5	1.3
2018-Jan-15 Mon	###	###	###	###	579,643	0	###	###	0.0
2018-Jan-12 Fri	###	17.81	17.55	###			###	###	0.0
2018-Jan-11 Thu	###	17.8	17.41	###	1,176,857	###	77.0	77.0	0.0
2018-Jan-02 Tue	15.7	15.86	###	15.73			67.0	67.0	###
2017-Dec-29 Fri	15.86	###	15.755	15.77			###	###	###
2017-Dec-28 Thu	###	###	15.74	15.88	306,429	###	19.7	19.7	1.1
2017-Dec-27 Wed	###	###	###	###	273,052	0	82.2	82.2	0.0
2017-Dec-22 Fri	###	###	###	15.7	1,255,153	0	###	###	###
2017-Dec-21 Thu	###	16.27	###	###			###	###	0.0
2017-Dec-20 Wed	15.41	###	15.41	###			91.2	91.2	0.0
2017-Dec-19 Tue	###	15.44	###	15.41			###	###	###
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	15.25	###	###	###			###	###	0.0
2017-Dec-08 Fri	###	###	14.88	###			65.8	65.8	0.0
2017-Dec-07 Thu	14.55	###	14.5	###			88.1	88.1	0.0
2017-Dec-06 Wed	14.43	14.54	14.25	14.54			###	###	1.0
2017-Dec-05 Tue	###	14.85	###	14.83			###	###	###
2017-Dec-04 Mon	14.24	14.24	###	###	926,347	###	###	###	0.0
2017-Dec-01 Fri	###	###	###	###			###	###	0.0
2017-Nov-30 Thu	###	###	13.86	###	1,037,141	7,187,387	29.6	29.6	0.0
2017-Nov-29 Wed	14.28	14.41	###	###			23.4	23.4	0.0
2017-Nov-28 Tue	###	14.5	###	###	2,627,986	###	35.0	35.0	0.0
2017-Nov-27 Mon	14.2	14.22	###	###	752,185	###	30.4	30.4	0.0
2017-Nov-24 Fri	14.27	###	###	###	727,549	0	###	###	0.0
2017-Nov-23 Thu	14.21	14.4	###	14.29			###	###	###
2017-Nov-22 Wed	14.45	14.46	###	14.2			20.7	20.7	1.0
2017-Nov-21 Tue	###	14.51	14.26	###			33.6	33.6	0.0
2017-Nov-20 Mon	###	14.75	###	14.43	1,199,627	8,847,249	###	###	###
2017-Nov-17 Fri	13.87	###	13.72	14.25			86.0	86.0	1.0
2017-Nov-16 Thu	13.8	###	###	13.78	1,120,486	0	###	###	1.0
2017-Nov-15 Wed	13.85	###	###	13.85	1,638,625	0	###	###	###
2017-Nov-14 Tue	###	###	13.8	###			###	###	0.0
2017-Nov-13 Mon	###	###	13.775	###	622,951	4,290,575	78.1	78.1	0.0
2017-Nov-10 Fri	###	###	13.75	###			26.9	26.9	0.0
2017-Nov-09 Thu	###	14.48	13.78	14.24	1,034,571	14,618,488	###	###	1.0
2017-Nov-08 Wed	13.73	###	13.43	13.77			###	###	###
2017-Nov-07 Tue	###	13.81	13.28	13.76	1,002,620	13,580,487	89.0	89.0	1.0
2017-Nov-06 Mon	13.5	13.54	13.255	###	764,375	###	###	###	0.0
2017-Nov-03 Fri	13.52	13.71	###	13.41			22.7	22.7	1.0
2017-Nov-02 Thu	###	13.75	###	###	1,103,253	###	34.3	34.3	0.0
2017-Nov-01 Wed	###	###	###	13.29	1,111,085	0	33.1	33.1	###
2017-Oct-31 Tue	13.72	13.77	13.21	13.22	1,022,559	13,794,320	###	###	0.9
2017-Oct-30 Mon	13.76	13.81	13.42	###			30.6	30.6	0.0
2017-Oct-27 Fri	###	###	13.59	13.71			16.0	16.0	###
2017-Oct-26 Thu	14.28	14.345	###	###			###	###	0.0
2017-Oct-25 Wed	13.76	14.58	13.71	###	1,621,242	###	###	###	0.0
2017-Oct-24 Tue	13.41	13.745	###	13.71	967,284	6,647,659	85.6	85.6	###
2017-Oct-23 Mon	13.47	13.53	###	13.46	656,683	###	42.6	42.6	###
2017-Oct-20 Fri	13.4	13.51	###	13.44			###	###	###
2017-Oct-19 Thu	13.52	###	13.4	13.45	544,183	3,646,026	28.1	28.1	###
2017-Oct-18 Wed	13.85	###	13.59	###	804,151	###	###	###	0.0
2017-Oct-17 Tue	13.89	###	13.84	13.85			###	###	###
2017-Oct-16 Mon	13.56	###	13.4	13.83			###	###	1.0
2017-Oct-13 Fri	###	###	###	###			78.4	78.4	0.0
2017-Oct-12 Thu	13.27	13.27	###	13.25	449,143	###	###	###	###
2017-Oct-11 Wed	###	###	###	13.24			13.6	13.6	0.9
2017-Oct-10 Tue	13.59	13.7	###	###	882,146	###	65.8	65.8	0.0
2017-Oct-09 Mon	13.49	###	13.21	###	550,240	###	###	###	0.0
2017-Oct-06 Fri	###	13.51	###	13.5	1,089,684	###	84.3	84.3	1.0
2017-Oct-05 Thu	###	13.25	###	###			74.3	74.3	0.0
2017-Oct-04 Wed	13.41	13.52	###	###			34.4	34.4	0.0
2017-Oct-03 Tue	13.47	13.5	13.175	13.5	1,101,579	###	###	###	1.0
2017-Oct-02 Mon	13.57	13.725	13.48	13.54	595,254	8,096,942	###	###	1.0
2017-Sep-29 Fri	###	###	13.4	13.48	1,106,345	###	###	###	1.0
2017-Sep-28 Thu	###	13.82	###	###			30.1	30.1	0.0
2017-Sep-27 Wed	13.79	13.79	###	13.7			26.2	26.2	1.0
2017-Sep-26 Tue	13.75	13.8	###	13.75	1,206,349	###	###	###	1.0
2017-Sep-25 Mon	13.81	13.81	13.56	13.7	466,420	6,382,957	27.6	27.6	1.0
2017-Sep-22 Fri	###	###	###	13.76			###	###	1.0
2017-Sep-21 Thu	###	###	13.75	###	904,529	###	###	###	0.0
2017-Sep-20 Wed	###	14.46	###	14.4			###	###	1.0
2017-Sep-19 Tue	14.4	14.4	14.2	14.2	544,382	###	21.2	21.2	1.0
2017-Sep-18 Mon	14.49	14.52	###	14.47			###	###	###
2017-Sep-15 Fri	14.89	14.89	###	14.71	1,289,358	9,599,270	###	###	###
2017-Sep-14 Thu	###	14.89	###	14.85	625,750	###	81.3	81.3	###
2017-Sep-13 Wed	###	14.8	###	14.72			###	###	###
2017-Sep-12 Tue	###	###	14.5	14.58			27.1	27.1	###
2017-Sep-11 Mon	14.45	14.54	14.285	14.5			73.0	73.0	1.0
2017-Sep-08 Fri	14.5	###	14.44	14.5			70.4	70.4	1.0
2017-Sep-07 Thu	14.82	###	14.52	14.7			###	###	###
2017-Sep-06 Wed	14.74	14.86	###	14.78	847,856	6,299,570	###	###	1.1
2017-Sep-05 Tue	14.82	###	14.78	###	572,071	###	###	###	0.0
2017-Sep-04 Mon	###	###	14.745	14.79	461,179	3,400,042	25.7	25.7	###
2017-Sep-01 Fri	14.8	###	14.8	###			78.0	78.0	0.0
2017-Aug-31 Thu	###	###	14.775	###			###	###	0.0
2017-Aug-30 Wed	###	###	###	###	851,324	0	###	###	0.0
2017-Aug-29 Tue	###	15.55	###	###	846,657	6,582,758	###	###	0.0
2017-Aug-28 Mon	15.22	###	###	###			82.0	82.0	0.0
2017-Aug-25 Fri	14.7	15.5	###	14.75			69.8	69.8	###
2017-Aug-24 Thu	###	###	###	14.21	1,874,051	0	83.3	83.3	###
2017-Aug-23 Wed	14.2	14.23	###	###	774,785	###	29.3	29.3	0.0
2017-Aug-22 Tue	14.2	14.24	14.085	###			###	###	0.0
2017-Aug-21 Mon	14.2	14.28	###	###	1,068,529	###	26.1	26.1	0.0
2017-Aug-18 Fri	###	14.255	13.8	###			80.5	80.5	0.0
2017-Aug-17 Thu	14.5	14.82	14.22	###			###	###	0.0
2017-Aug-16 Wed	###	14.23	###	14.2			###	###	1.0
2017-Aug-15 Tue	###	###	###	###			###	###	0.0
2017-Aug-14 Mon	###	###	13.5	13.87	1,023,546	###	86.7	86.7	###
2017-Aug-11 Fri	13.85	###	13.47	13.57	942,721	6,349,225	###	###	###
2017-Aug-10 Thu	###	###	13.83	###			###	###	0.0
2017-Aug-09 Wed	13.25	13.78	13.225	13.7	1,678,158	22,659,328	###	###	1.0
2017-Aug-08 Tue	###	13.75	13.225	###			19.8	19.8	0.0
2017-Aug-07 Mon	###	###	###	###			78.0	78.0	0.0
2017-Aug-04 Fri	12.88	13.75	12.57	13.41			93.4	93.4	1.0
2017-Aug-03 Thu	###	15.5	###	###	809,278	###	###	###	0.0
2017-Aug-02 Wed	###	###	14.985	###			###	###	0.0
2017-Aug-01 Tue	###	15.76	###	###	761,259	5,998,720	###	###	0.0
2017-Jul-31 Mon	###	###	###	15.54			87.7	87.7	###
2017-Jul-28 Fri	###	###	15.085	15.22			82.3	82.3	1.1
2017-Jul-27 Thu	###	15.84	15.25	###			13.2	13.2	0.0
2017-Jul-26 Wed	###	###	###	###	850,270	0	14.1	14.1	0.0
2017-Jul-25 Tue	15.44	15.79	###	15.7			###	###	###
2017-Jul-24 Mon	15.22	15.45	###	15.44	726,151	###	###	###	1.1
2017-Jul-21 Fri	15.56	15.71	15.26	15.42			19.5	19.5	###
2017-Jul-20 Thu	###	###	15.52	15.77	680,145	5,277,925	83.7	83.7	###
2017-Jul-19 Wed	15.83	15.84	15.21	15.54			###	###	###
2017-Jul-18 Tue	16.22	###	15.75	15.83	620,422	4,885,823	14.9	14.9	###
2017-Jul-17 Mon	15.89	###	15.86	###			79.6	79.6	0.0
2017-Jul-14 Fri	###	16.2	15.82	15.86	596,878	###	###	###	1.1
2017-Jul-13 Thu	###	15.955	15.78	15.85	644,855	###	###	###	1.1
2017-Jul-12 Wed	15.88	###	###	15.7			###	###	###
2017-Jul-11 Tue	###	###	###	###	957,155	0	###	###	0.0
2017-Jul-10 Mon	###	16.24	15.58	###	1,659,573	###	91.9	91.9	0.0
2017-Jul-07 Fri	###	###	###	15.42			21.7	21.7	###
2017-Jul-06 Thu	15.76	###	###	15.83			###	###	###
2017-Jul-05 Wed	###	###	15.76	15.83	1,994,846	15,719,386	29.2	29.2	###
2017-Jul-04 Tue	###	###	15.51	15.81			###	###	###
2017-Jul-03 Mon	15.4	###	###	15.42	1,985,540	0	77.0	77.0	###
2017-Jun-30 Fri	###	###	14.88	###	1,280,242	###	###	###	0.0
2017-Jun-29 Thu	###	###	###	###			###	###	0.0
2017-Jun-28 Wed	###	15.475	14.55	14.75			###	###	###
2017-Jun-27 Tue	13.53	###	13.49	###	1,285,581	8,671,243	###	###	0.0
2017-Jun-26 Mon	13.71	13.82	13.56	###			###	###	0.0
2017-Jun-23 Fri	###	13.72	13.27	13.7	714,955	###	###	###	1.0
2017-Jun-22 Thu	###	13.47	###	13.21			###	###	###
2017-Jun-21 Wed	13.4	13.51	13.21	13.44	1,311,447	###	###	###	###
2017-Jun-20 Tue	###	13.83	###	13.73			76.8	76.8	###
2017-Jun-19 Mon	13.46	13.81	13.46	13.76			88.9	88.9	1.0
2017-Jun-16 Fri	13.8	13.82	13.47	13.47			12.1	12.1	1.0
2017-Jun-15 Thu	###	###	###	###	1,464,943	0	28.4	28.4	0.0
2017-Jun-14 Wed	###	###	14.28	14.52	1,430,781	10,215,776	79.1	79.1	1.0
2017-Jun-13 Tue	13.84	###	13.84	###	877,944	6,075,372	###	###	0.0
2017-Jun-09 Fri	13.43	13.89	13.43	13.83			90.0	90.0	1.0
2017-Jun-08 Thu	13.26	13.53	13.26	13.49			85.6	85.6	###
2017-Jun-07 Wed	###	13.59	13.28	###			###	###	0.0
2017-Jun-06 Tue	###	13.72	###	###			9.3	9.3	0.0
2017-Jun-05 Mon	13.74	###	13.7	###	1,178,952	8,075,821	###	###	0.0
2017-Jun-02 Fri	13.29	13.76	13.26	###	1,180,183	15,944,272	###	###	0.0
2017-Jun-01 Thu	###	###	###	###	641,922	0	###	###	0.0
2017-May-31 Wed	13.46	13.51	###	###	868,552	###	###	###	0.0
2017-May-30 Tue	###	###	13.2	###			###	###	0.0
2017-May-29 Mon	13.58	13.84	###	###	1,518,648	10,509,044	83.3	83.3	0.0
2017-May-26 Fri	13.85	13.85	13.48	13.58			###	###	###
2017-May-25 Thu	###	13.76	12.78	13.7			###	###	1.0
2017-May-24 Wed	###	###	12.74	12.79	445,779	###	17.3	17.3	###
2017-May-23 Tue	###	###	###	###	1,707,425	0	###	###	0.0
2017-May-22 Mon	12.74	###	12.58	###	1,400,677	8,810,258	89.5	89.5	0.0
2017-May-19 Fri	11.72	12.71	11.72	12.45			###	###	###
2017-May-18 Thu	###	11.83	###	11.83			###	###	0.8
2017-May-17 Wed	11.85	###	11.84	###			###	###	0.0
2017-May-16 Tue	###	###	11.77	###	714,849	4,206,886	82.6	82.6	0.0
2017-May-15 Mon	11.7	11.77	11.58	###			36.8	36.8	0.0
2017-May-12 Fri	###	11.84	###	11.8	484,748	###	85.3	85.3	0.8
2017-May-11 Thu	###	###	11.75	11.78			19.4	19.4	###
2017-May-10 Wed	###	###	11.79	11.89	891,581	###	27.4	27.4	###
2017-May-09 Tue	11.47	11.82	11.46	11.79			###	###	0.8
2017-May-08 Mon	11.77	11.83	11.51	11.55	769,986	###	18.7	18.7	0.8
2017-May-05 Fri	11.89	###	11.57	11.59	981,172	5,676,080	###	###	0.8
2017-May-04 Thu	12.25	###	###	12.2			30.4	30.4	###
2017-May-03 Wed	12.43	12.49	###	###			###	###	0.0
2017-May-02 Tue	###	12.5	###	12.46	1,970,848	###	89.8	89.8	0.9
2017-May-01 Mon	12.28	###	###	###			###	###	0.0
2017-Apr-28 Fri	11.86	###	11.755	###			###	###	0.0
2017-Apr-27 Thu	###	###	11.82	###	495,071	###	###	###	0.0
2017-Apr-26 Wed	11.8	###	###	11.84			###	###	0.8
2017-Apr-24 Mon	###	###	11.77	###			27.6	27.6	0.0
2017-Apr-21 Fri	11.85	###	11.83	###	699,625	4,138,281	74.0	74.0	0.0
2017-Apr-20 Thu	11.55	11.58	11.43	11.49	826,770	9,511,988	27.8	27.8	###
2017-Apr-19 Wed	###	###	11.52	11.56			32.6	32.6	0.8
2017-Apr-18 Tue	###	###	###	11.58			###	###	0.8
2017-Apr-13 Thu	###	###	11.56	###			###	###	0.0
2017-Apr-12 Wed	12.43	12.53	12.22	###	771,959	###	29.7	29.7	0.0
2017-Apr-11 Tue	12.48	12.48	###	12.4			###	###	0.9
2017-Apr-10 Mon	###	12.79	12.47	12.56	1,417,558	17,903,757	###	###	0.9
2017-Apr-07 Fri	12.55	###	12.43	12.47	457,858	2,845,587	###	###	###
2017-Apr-06 Thu	12.43	###	12.42	###			85.1	85.1	0.0
2017-Apr-05 Wed	12.2	12.57	12.155	12.55	822,354	10,166,351	90.1	90.1	###
2017-Apr-04 Tue	###	12.2	11.87	###			###	###	0.0
2017-Apr-03 Mon	###	###	###	###	1,122,320	0	23.8	23.8	0.0
2017-Mar-31 Fri	###	###	###	###			12.2	12.2	0.0
2017-Mar-30 Thu	###	###	12.45	12.58			25.9	25.9	0.9
2017-Mar-29 Wed	12.53	12.79	12.48	12.73			###	###	###
2017-Mar-28 Tue	###	###	###	12.52	1,262,640	0	81.6	81.6	0.9
2017-Mar-27 Mon	12.25	12.52	###	12.41			84.5	84.5	###
2017-Mar-24 Fri	###	###	###	12.45			###	###	###
2017-Mar-23 Thu	12.4	###	12.28	12.46			###	###	0.9
2017-Mar-22 Wed	###	12.43	12.22	###			40.7	40.7	0.0
2017-Mar-21 Tue	12.74	12.85	###	12.73	1,173,923	7,542,455	29.1	29.1	###
2017-Mar-20 Mon	12.88	12.88	12.71	12.75			25.4	25.4	###
2017-Mar-17 Fri	12.85	###	12.72	12.86			###	###	0.9
2017-Mar-16 Thu	###	12.77	12.51	12.7			65.5	65.5	0.9
2017-Mar-15 Wed	12.28	12.45	12.22	12.26			30.1	30.1	0.9
2017-Mar-14 Tue	12.26	###	12.26	###			77.8	77.8	0.0
2017-Mar-13 Mon	###	###	###	###			###	###	0.0
2017-Mar-10 Fri	12.41	12.73	12.41	12.56			79.6	79.6	0.9
2017-Mar-09 Thu	###	###	12.49	12.55	935,749	5,843,752	31.6	31.6	###
2017-Mar-08 Wed	###	12.87	###	12.8			79.4	79.4	0.9
2017-Mar-07 Tue	12.85	###	###	12.87	1,479,580	0	69.9	69.9	###
2017-Mar-06 Mon	###	###	12.83	12.86			###	###	0.9
2017-Mar-03 Fri	###	###	###	###	810,628	0	###	###	0.0
2017-Mar-02 Thu	###	13.28	12.71	###	2,045,753	###	79.4	79.4	0.0
2017-Mar-01 Wed	12.56	###	12.46	###	1,159,783	7,225,448	79.4	79.4	0.0
2017-Feb-28 Tue	12.5	12.84	12.5	###	2,012,846	25,502,758	81.7	81.7	0.0
2017-Feb-27 Mon	12.52	12.58	12.42	12.58	1,084,153	###	###	###	0.9
2017-Feb-24 Fri	###	12.7	12.4	12.48			26.9	26.9	###
2017-Feb-23 Thu	###	###	###	12.85			###	###	0.9
2017-Feb-22 Wed	12.83	12.89	###	12.85	1,189,488	7,666,250	###	###	0.9
2017-Feb-21 Tue	12.5	###	12.47	12.83	2,827,473	###	89.4	89.4	###
2017-Feb-20 Mon	12.49	12.53	###	12.41			33.7	33.7	###
2017-Feb-17 Fri	12.58	12.58	###	###			###	###	0.0
2017-Feb-16 Thu	12.4	12.77	###	###			86.2	86.2	0.0
2017-Feb-15 Wed	12.53	12.89	###	###			12.1	12.1	0.0
2017-Feb-14 Tue	###	###	12.27	###			30.1	30.1	0.0
2017-Feb-13 Mon	###	12.27	###	###	1,172,328	###	74.5	74.5	0.0
2017-Feb-10 Fri	###	###	###	###	1,806,627	0	87.1	87.1	0.0
2017-Feb-09 Thu	11.58	###	11.2	11.21			9.6	9.6	###
2017-Feb-08 Wed	11.4	11.58	11.22	11.51			###	###	0.8
2017-Feb-07 Tue	###	###	###	###	1,387,458	0	86.0	86.0	0.0
2017-Feb-06 Mon	###	11.22	###	###			79.1	79.1	0.0
2017-Feb-03 Fri	###	11.45	###	###	1,168,821	###	###	###	0.0
2017-Feb-02 Thu	###	11.46	###	11.43	1,228,824	###	###	###	###
2017-Feb-01 Wed	11.2	###	###	###	1,599,722	0	78.0	78.0	0.0
2017-Jan-31 Tue	11.2	###	###	###	2,134,185	0	39.3	39.3	0.0
2017-Jan-30 Mon	11.59	###	11.49	###	1,044,628	6,001,387	79.5	79.5	0.0
2017-Jan-27 Fri	12.24	12.24	11.53	11.78	1,654,653	19,665,550	8.6	8.6	###
2017-Jan-25 Wed	11.86	12.21	11.81	###			###	###	0.0
2017-Jan-24 Tue	###	###	###	###			###	###	0.0
2017-Jan-23 Mon	###	###	###	###			22.0	22.0	0.0
2017-Jan-20 Fri	###	###	###	###			8.6	8.6	0.0
2017-Jan-19 Thu	###	13.45	12.4	###			88.2	88.2	0.0
2017-Jan-18 Wed	12.51	###	12.41	12.49			36.7	36.7	0.9
2017-Jan-17 Tue	12.5	12.59	12.47	12.52			77.2	77.2	0.9
2017-Jan-16 Mon	12.55	12.73	12.41	12.59			###	###	###
2017-Jan-13 Fri	###	###	12.46	12.58			10.4	10.4	0.9
2017-Jan-12 Thu	###	###	12.85	###			23.1	23.1	0.0
2017-Jan-11 Wed	12.85	###	12.85	###	1,279,620	8,221,558	###	###	0.0
2017-Jan-10 Tue	12.43	###	###	###	919,044	0	35.3	35.3	0.0
2017-Jan-09 Mon	###	###	###	###			12.9	12.9	0.0
2017-Jan-06 Fri	###	13.2	12.86	###			17.1	17.1	0.0
2017-Jan-05 Thu	###	###	###	###	231,078	0	24.1	24.1	0.0
2017-Jan-04 Wed	13.24	13.24	###	###	340,245	2,252,421	###	###	0.0
2017-Jan-03 Tue	###	###	###	###	491,229	0	78.3	78.3	0.0
2016-Dec-30 Fri	###	###	12.8	12.83			15.7	15.7	###
2016-Dec-29 Thu	12.83	###	###	12.89			###	###	###
2016-Dec-28 Wed	###	###	12.85	12.88	428,228	###	15.2	15.2	###
2016-Dec-23 Fri	###	###	12.71	12.86	1,802,553	11,455,224	13.6	13.6	0.9
2016-Dec-22 Thu	###	###	###	###			69.7	69.7	0.0
2016-Dec-21 Wed	###	###	12.82	###			###	###	0.0
2016-Dec-20 Tue	13.23	###	###	###			18.3	18.3	0.0
2016-Dec-19 Mon	13.59	###	13.24	###			###	###	0.0
2016-Dec-16 Fri	13.2	13.59	###	13.5	1,613,657	###	###	###	1.0
2016-Dec-15 Thu	###	###	###	###	747,072	0	###	###	0.0
2016-Dec-14 Wed	###	###	12.855	###			31.0	31.0	0.0
2016-Dec-13 Tue	###	13.56	13.2	13.25	934,759	12,507,075	###	###	###
2016-Dec-12 Mon	13.25	###	###	###			80.9	80.9	0.0
2016-Dec-09 Fri	13.24	13.42	13.2	###	1,013,028	###	74.4	74.4	0.0
2016-Dec-08 Thu	###	###	###	13.24	2,147,028	0	82.3	82.3	0.9
2016-Dec-07 Wed	###	###	12.7	12.8			20.9	20.9	0.9
2016-Dec-06 Tue	12.86	###	12.76	12.81	775,482	4,947,575	31.9	31.9	###
2016-Dec-05 Mon	12.76	###	###	12.8	1,023,458	0	83.0	83.0	0.9
2016-Dec-02 Fri	12.7	13.28	###	12.77			80.4	80.4	0.9
2016-Dec-01 Thu	###	12.84	12.56	12.73			75.7	75.7	###
2016-Nov-30 Wed	12.75	12.75	12.43	12.5			18.5	18.5	0.9
2016-Nov-29 Tue	12.89	###	12.71	12.71	1,368,822	###	###	###	0.9
2016-Nov-28 Mon	###	###	12.79	12.83	676,187	###	###	###	###
2016-Nov-25 Fri	###	12.955	12.74	12.89	1,170,225	###	33.4	33.4	###
2016-Nov-24 Thu	12.81	###	###	12.77			36.4	36.4	0.9
2016-Nov-23 Wed	12.42	###	12.41	###	1,723,251	10,692,772	###	###	0.0
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	12.28	###	###	641,128	3,936,525	###	###	0.0
2016-Nov-18 Fri	###	12.42	###	12.28			84.0	84.0	0.9
2016-Nov-17 Thu	###	###	###	###			24.3	24.3	0.0
2016-Nov-16 Wed	12.49	12.53	12.43	12.47	1,695,680	21,162,086	35.9	35.9	###
2016-Nov-15 Tue	12.89	###	12.53	12.55	2,053,345	###	15.5	15.5	###
2016-Nov-14 Mon	###	###	###	12.8			###	###	0.9
2016-Nov-11 Fri	###	###	###	###	2,790,271	0	84.5	84.5	0.0
2016-Nov-10 Thu	11.8	12.44	###	###	4,345,520	###	86.7	86.7	0.0
2016-Nov-09 Wed	###	11.42	###	###			###	###	0.0
2016-Nov-08 Tue	10.82	###	10.82	10.84	1,330,343	7,197,155	71.2	71.2	0.8
2016-Nov-07 Mon	10.5	10.82	10.5	10.8	2,010,151	###	87.6	87.6	###
2016-Nov-04 Fri	###	10.45	###	10.24	1,590,642	###	90.9	90.9	###
2016-Nov-03 Thu	9.7	###	###	9.78			###	###	0.7
2016-Nov-02 Wed	###	###	9.755	9.83	795,857	###	###	###	0.7
2016-Nov-01 Tue	###	###	9.86	###	494,686	###	###	###	0.0
2016-Oct-31 Mon	###	10.125	9.885	###			67.1	67.1	0.0
2016-Oct-28 Fri	###	###	9.86	###	757,188	###	76.5	76.5	0.0
2016-Oct-27 Thu	9.76	###	9.76	9.83	1,067,773	###	83.3	83.3	0.7
2016-Oct-26 Wed	###	###	9.77	9.79	1,449,171	###	###	###	###
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	9.87	###	9.72	###	1,061,152	###	83.4	83.4	0.0
2016-Oct-21 Fri	9.57	###	9.57	###	1,316,151	6,297,782	91.6	91.6	0.0
2016-Oct-20 Thu	9.8	9.8	###	###	625,850	###	14.5	14.5	0.0
2016-Oct-19 Wed	###	9.75	9.57	9.73			78.8	78.8	###
2016-Oct-18 Tue	9.58	9.77	9.58	###			77.7	77.7	0.0
2016-Oct-17 Mon	9.44	###	9.44	###			###	###	0.0
2016-Oct-14 Fri	###	9.73	9.44	9.53			###	###	###
2016-Oct-13 Thu	9.59	###	9.46	9.58	675,455	###	###	###	0.7
2016-Oct-12 Wed	###	###	###	9.49			###	###	0.7
2016-Oct-11 Tue	9.29	9.73	9.26	9.7	1,539,643	###	93.4	93.4	0.7
2016-Oct-10 Mon	9.2	9.28	###	9.2	590,580	###	###	###	0.7
2016-Oct-07 Fri	###	9.21	###	###	1,114,223	###	34.4	34.4	0.0
2016-Oct-06 Thu	###	###	###	###	1,321,970	0	###	###	0.0
2016-Oct-05 Wed	9.48	9.57	###	9.41	1,116,422	5,342,079	32.8	32.8	0.7
2016-Oct-04 Tue	###	9.49	9.28	9.48	869,874	###	79.8	79.8	0.7
2016-Oct-03 Mon	###	9.47	9.27	###			70.6	70.6	0.0
2016-Sep-30 Fri	9.28	###	###	###			69.5	69.5	0.0
2016-Sep-29 Thu	###	9.48	###	###			###	###	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	9.085	###	720,272	###	###	###	0.0
2016-Sep-26 Mon	###	###	9.22	###			70.9	70.9	0.0
2016-Sep-23 Fri	9.4	9.42	###	###			20.9	20.9	0.0
2016-Sep-22 Thu	###	9.44	###	###			###	###	0.0
2016-Sep-21 Wed	###	9.28	###	9	1,245,841	###	###	###	0.6
2016-Sep-20 Tue	9.21	9.21	###	###			###	###	0.0
2016-Sep-19 Mon	###	###	###	9.025			29.4	29.4	0.6
2016-Sep-16 Fri	9.21	9.22	###	###	1,341,440	###	24.0	24.0	0.0
2016-Sep-15 Thu	###	###	###	###	1,324,874	0	82.1	82.1	0.0
2016-Sep-14 Wed	9.25	9.26	###	###	1,884,722	###	16.2	16.2	0.0
2016-Sep-13 Tue	9.25	###	###	9.25	3,233,280	0	###	###	###
2016-Sep-12 Mon	###	###	9	9.28			###	###	0.7
2016-Sep-09 Fri	###	9.55	###	9.51	2,408,450	11,500,348	###	###	###
2016-Sep-08 Thu	9.22	###	###	###			25.5	25.5	0.0
2016-Sep-07 Wed	9.55	###	###	###	2,458,182	0	###	###	0.0
2016-Sep-06 Tue	9.41	###	###	9.45			75.1	75.1	0.7
2016-Sep-05 Mon	9.7	9.83	9.48	9.5	980,485	9,466,582	17.1	17.1	0.7
2016-Sep-02 Fri	9.5	9.73	###	9.43	1,330,156	###	29.9	29.9	###
2016-Sep-01 Thu	9.82	###	9.56	###			###	###	0.0
2016-Aug-31 Wed	###	###	###	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	1,005,029	0	32.8	32.8	0.0
2016-Aug-29 Mon	9.85	10.23	9.78	###	1,400,422	14,011,222	###	###	0.0
2016-Aug-26 Fri	9.8	9.8	9.41	9.71	3,312,040	31,812,144	###	###	###
2016-Aug-25 Thu	8.82	9.74	###	9.53	2,420,484	11,787,757	###	###	###
2016-Aug-24 Wed	###	###	8.575	###			26.8	26.8	0.0
2016-Aug-23 Tue	8.8	###	8.78	###	838,373	3,680,457	###	###	0.0
2016-Aug-22 Mon	8.86	###	8.76	8.82	505,775	###	###	###	###
2016-Aug-19 Fri	###	###	8.75	8.8			###	###	0.6
2016-Aug-18 Thu	8.88	8.88	8.675	8.72	982,785	###	17.0	17.0	0.6
2016-Aug-17 Wed	8.55	8.83	8.49	8.82	825,140	###	92.1	92.1	###
2016-Aug-16 Tue	###	###	###	8.55			88.4	88.4	###
2016-Aug-15 Mon	###	8.47	###	8.4			77.5	77.5	###
2016-Aug-12 Fri	8.59	8.59	###	8.44	882,748	###	16.6	16.6	0.6
2016-Aug-11 Thu	###	8.58	###	8.47	616,248	###	###	###	###
2016-Aug-10 Wed	8.43	8.49	8.325	###	619,046	5,204,629	###	###	0.0
2016-Aug-09 Tue	8.42	8.54	###	8.52			###	###	0.6
2016-Aug-08 Mon	###	8.49	###	8.46			83.1	83.1	0.6
2016-Aug-05 Fri	8.41	8.41	8.24	###			###	###	0.0
2016-Aug-04 Thu	8.26	8.43	8.26	###	646,088	###	###	###	0.0
2016-Aug-03 Wed	###	8.43	###	8.26	517,287	###	###	###	0.6
2016-Aug-02 Tue	8.47	8.51	###	###			###	###	0.0
2016-Aug-01 Mon	8.53	###	8.48	8.53	481,147	###	###	###	###
2016-Jul-29 Fri	###	###	###	8.43	1,071,447	0	###	###	0.6
2016-Jul-28 Thu	8.5	8.79	8.46	###	917,349	###	80.2	80.2	0.0
2016-Jul-27 Wed	8.46	8.58	8.41	8.46			###	###	0.6
2016-Jul-26 Tue	###	8.41	###	###	1,993,040	###	###	###	0.0
2016-Jul-25 Mon	8.5	8.56	8.4	8.46			###	###	0.6
2016-Jul-22 Fri	8.73	8.82	8.7	8.75			74.0	74.0	0.6
2016-Jul-21 Thu	8.56	8.71	###	###			85.1	85.1	0.0
2016-Jul-20 Wed	8.56	8.59	8.49	8.53			25.8	25.8	###
2016-Jul-19 Tue	8.82	8.89	###	###	1,004,644	4,465,642	19.8	19.8	0.0
2016-Jul-18 Mon	###	###	8.76	8.78			###	###	0.6
2016-Jul-15 Fri	###	###	###	###	1,219,080	0	87.8	87.8	0.0
2016-Jul-14 Thu	8.76	###	8.59	8.79			72.2	72.2	0.6
2016-Jul-13 Wed	###	8.87	###	8.81	2,012,140	8,923,840	###	###	###
2016-Jul-12 Tue	8.2	8.4	###	###	869,824	###	###	###	0.0
2016-Jul-11 Mon	7.84	###	###	###	1,181,723	0	89.6	89.6	0.0
2016-Jul-08 Fri	7.82	###	7.76	###			82.9	82.9	0.0
2016-Jul-07 Thu	###	###	7.85	7.88	1,803,324	7,078,046	###	###	0.6
2016-Jul-06 Wed	8.24	8.24	###	###			###	###	0.0
2016-Jul-05 Tue	8.28	###	8.24	###	781,522	3,219,870	###	###	0.0
2016-Jul-04 Mon	###	8.29	###	8.24			78.4	78.4	0.6
2016-Jul-01 Fri	###	8.25	7.85	###	1,408,583	###	###	###	0.0
2016-Jun-30 Thu	7.59	###	7.59	7.82			###	###	0.6
2016-Jun-29 Wed	7.77	7.82	###	###			###	###	0.0
2016-Jun-28 Tue	7.53	###	7.47	7.75	1,952,786	7,293,655	89.6	89.6	###
2016-Jun-27 Mon	###	7.76	7.51	7.72			###	###	###
2016-Jun-24 Fri	7.85	###	7.4	7.55			31.7	31.7	###
2016-May-26 Thu	8.2	###	###	8.25			###	###	###
2016-May-25 Wed	###	###	7.88	###	1,328,979	5,236,177	24.5	24.5	0.0
2016-May-24 Tue	###	###	7.73	###			19.9	19.9	0.0
2016-May-23 Mon	###	###	###	###			16.9	16.9	0.0
2016-May-20 Fri	###	###	###	8.2	1,555,626	0	###	###	0.6
2016-May-19 Thu	###	###	8.28	###			15.5	15.5	0.0
2016-May-18 Wed	8.41	8.745	###	###	1,422,356	6,219,251	89.6	89.6	0.0
2016-May-17 Tue	###	8.46	###	8.43			80.8	80.8	0.6
2016-May-16 Mon	###	###	###	8.2			###	###	0.6
2016-May-13 Fri	8.54	8.54	###	8.25	1,773,823	7,574,224	12.9	12.9	###
2016-May-12 Thu	8.52	8.7	8.52	8.56	1,062,826	###	###	###	###
2016-May-11 Wed	8.71	8.84	8.41	8.53	2,069,654	###	###	###	###
2016-May-10 Tue	###	###	8.28	8.45			###	###	###
2016-May-09 Mon	9.45	###	###	9.4	1,094,676	0	26.3	26.3	###
2016-May-06 Fri	###	9.54	###	###			###	###	0.0
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	###	###	9.24	9.29	1,578,723	###	18.2	18.2	###
2016-May-03 Tue	9.55	###	9.42	9.56	805,428	###	62.3	62.3	0.7
2016-May-02 Mon	9.47	9.55	9.45	9.5			68.4	68.4	0.7
2016-Apr-29 Fri	9.5	9.51	###	9.48			29.7	29.7	0.7
2016-Apr-28 Thu	9.48	9.51	###	9.45			###	###	0.7
2016-Apr-27 Wed	9.41	9.57	9.28	###			35.8	35.8	0.0
2016-Apr-26 Tue	9.71	9.72	9.26	###			13.6	13.6	0.0
2016-Apr-22 Fri	9.82	9.82	9.4	9.4			9.8	9.8	###
2016-Apr-21 Thu	10.23	10.255	###	###			18.3	18.3	0.0
2016-Apr-20 Wed	###	###	###	###	1,913,282	0	###	###	0.0
2016-Apr-19 Tue	9.52	###	9.52	###			###	###	0.0
2016-Apr-18 Mon	###	9.41	###	###	1,653,289	7,778,724	87.2	87.2	0.0
2016-Apr-15 Fri	9.45	9.46	###	###			###	###	0.0
2016-Apr-14 Thu	###	9.46	###	9.41			85.1	85.1	0.7
2016-Apr-13 Wed	###	###	###	###	894,959	0	###	###	0.0
2016-Apr-12 Tue	8.71	8.86	###	8.86	619,253	###	83.0	83.0	0.6
2016-Apr-11 Mon	8.73	8.86	8.72	8.75	764,876	###	71.5	71.5	0.6
2016-Apr-08 Fri	8.46	8.85	###	8.8			###	###	0.6
2016-Apr-07 Thu	###	8.73	8.53	8.58	788,370	###	###	###	0.6
2016-Apr-06 Wed	8.42	###	8.41	8.53			###	###	###
2016-Apr-05 Tue	###	8.74	###	8.45			###	###	###
2016-Apr-04 Mon	8.79	8.84	###	###	956,521	4,227,822	###	###	0.0
2016-Apr-01 Fri	8.51	8.75	8.5	8.7	1,594,353	###	89.7	89.7	###
2016-Mar-31 Thu	8.8	8.89	###	###			13.6	13.6	0.0
2016-Mar-30 Wed	9	###	8.42	###	1,669,526	###	###	###	0.0
2016-Mar-29 Tue	8.84	###	8.8	###	1,284,146	5,650,242	88.1	88.1	0.0
2016-Mar-24 Thu	###	###	###	8.75	1,360,282	0	###	###	0.6
2016-Mar-23 Wed	###	###	8.87	###	1,372,247	###	80.6	80.6	0.0
2016-Mar-22 Tue	###	8.83	###	8.79			83.8	83.8	0.6
2016-Mar-21 Mon	###	###	8.48	###			29.9	29.9	0.0
2016-Mar-18 Fri	###	8.71	8.58	8.58	3,585,026	30,992,549	###	###	0.6
2016-Mar-17 Thu	8.54	8.76	8.45	8.45	1,256,846	10,815,159	23.1	23.1	###
2016-Mar-16 Wed	8.25	8.44	###	8.44			###	###	0.6
2016-Mar-15 Tue	8.28	8.4	###	###					0.0
2016-Mar-14 Mon	8.4	8.43	###	###			32.7	32.7	0.0
2016-Mar-11 Fri	###	###	8.26	###	1,823,329	7,530,348	###	###	0.0
2016-Mar-10 Thu	8.56	8.59	###	###			16.7	16.7	0.0
2016-Mar-09 Wed	###	8.42	7.72	###			93.6	93.6	0.0
2016-Mar-08 Tue	###	8.51	###	8.27			###	###	###
2016-Mar-07 Mon	###	8.41	###	8.25			21.3	21.3	###
2016-Mar-04 Fri	###	###	7.87	8.24	1,398,683	###	85.1	85.1	0.6
2016-Mar-03 Thu	###	7.87	###	7.87	5,899,850	###	96.6	96.6	0.6
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	6.75	###	6.75	6.83	1,199,643	###	73.7	73.7	0.5
2016-Feb-29 Mon	###	6.84	###	6.72			###	###	0.5
2016-Feb-26 Fri	6.76	6.84	###	6.7			###	###	0.5
2016-Feb-25 Thu	6.86	6.87	###	6.77	1,110,851	3,815,773	29.0	29.0	###
2016-Feb-24 Wed	###	###	###	6.77			17.4	17.4	###
2016-Feb-23 Tue	6.7	6.83	6.59	6.81	1,361,985	###	###	###	###
2016-Feb-22 Mon	###	###	###	###			67.6	67.6	0.0
2016-Feb-19 Fri	###	7.5	###	6.72			###	###	0.5
2016-Feb-18 Thu	7.8	7.8	###	7.76	1,204,058	4,695,826	###	###	0.6
2016-Feb-17 Wed	7.89	7.89	7.59	###	1,246,980	9,651,625	9.3	9.3	0.0
2016-Feb-16 Tue	###	###	###	7.8			###	###	0.6
2016-Feb-15 Mon	7.25	###	7.25	###	1,444,153	5,235,054	94.3	94.3	0.0
2016-Feb-12 Fri	###	###	###	###			###	###	0.0
2016-Feb-11 Thu	7	###	###	###	464,023	0	75.6	75.6	0.0
2016-Feb-10 Wed	###	###	6.85	###			###	###	0.0
2016-Feb-09 Tue	###	7.23	###	###	892,352	3,225,852	89.9	89.9	0.0
2016-Feb-08 Mon	###	###	###	###	580,848	0	32.5	32.5	0.0
2016-Feb-05 Fri	7.22	7.54	###	7.51	968,759	3,652,221	###	###	###
2016-Feb-04 Thu	6.8	###	6.8	###	1,048,051	3,563,373	###	###	0.0
2016-Feb-03 Wed	6.74	6.86	###	###	700,657	2,403,253	31.3	31.3	0.0
2016-Feb-02 Tue	6.89	###	6.82	###	753,076	2,567,989	79.0	79.0	0.0
2016-Feb-01 Mon	6.89	###	6.81	6.83			28.0	28.0	0.5
2016-Jan-29 Fri	6.88	###	6.75	6.78			21.9	21.9	0.5
2016-Jan-28 Thu	6.7	###	6.7	6.86	840,257	###	###	###	0.5
2016-Jan-27 Wed	###	6.79	###	6.7	910,220	###	###	###	0.5
2016-Jan-25 Mon	6.76	6.82	###	6.73			###	###	###
2016-Jan-22 Fri	6.5	###	6.48	###			79.9	79.9	0.0
2016-Jan-21 Thu	6.57	###	6.46	6.49	792,575	###	25.8	25.8	###
2016-Jan-20 Wed	6.45	###	###	###			###	###	0.0
2016-Jan-19 Tue	###	6.53	6.29	6.52	441,756	2,831,655	###	###	0.5
2016-Jan-18 Mon	###	###	###	###	814,471	0	31.2	31.2	0.0
2016-Jan-15 Fri	6.42	###	6.42	6.46	869,950	###	82.7	82.7	###
2016-Jan-14 Thu	###	###	###	###			94.9	94.9	0.0
2016-Jan-13 Wed	###	###	###	###	1,452,844	0	###	###	0.0
2016-Jan-12 Tue	6.52	6.55	6.28	###			###	###	0.0
2016-Jan-11 Mon	6.52	###	###	6.5	686,353	0	35.0	35.0	0.5
2016-Jan-08 Fri	6.52	6.86	6.52	6.82			93.2	93.2	0.5
2016-Jan-07 Thu	6.71	6.79	###	###			44.0	44.0	0.0
2016-Jan-06 Wed	6.72	6.76	6.55	6.7			42.6	42.6	0.5
2016-Jan-05 Tue	7.2	7.2	###	6.7	1,301,529	###	3.6	3.6	0.5
2016-Jan-04 Mon	###	###	###	7.2			###	###	0.5
2015-Dec-31 Thu	###	###	7.21	7.24	229,725	828,158	###	###	0.5
2015-Dec-30 Wed	7.46	7.46	###	###			23.5	23.5	0.0
2015-Dec-29 Tue	###	7.4	###	###	447,555	1,655,953	###	###	0.0
2015-Dec-24 Thu	###	7.25	###	###			###	###	0.0
2015-Dec-23 Wed	6.75	###	6.75	###	463,959	###	90.8	90.8	0.0
2015-Dec-22 Tue	6.83	6.87	###	6.75			###	###	0.5
2015-Dec-21 Mon	###	###	6.385	6.59	756,048	2,413,683	89.1	89.1	###
2015-Dec-18 Fri	6.55	6.59	6.41	6.45	1,390,579	###	###	###	###
2015-Dec-17 Thu	###	6.83	###	6.7	1,059,928	3,619,654	###	###	0.5
2015-Dec-16 Wed	###	###	###	6.56			88.2	88.2	0.5
2015-Dec-15 Tue	6.44	6.44	###	###	659,689	###	25.8	25.8	0.0
2015-Dec-14 Mon	###	6.43	###	###	797,772	###	###	###	0.0
2015-Dec-11 Fri	6.4	6.53	6.4	6.46	651,640	4,212,852	80.4	80.4	###
2015-Dec-10 Thu	###	6.58	###	6.47			87.0	87.0	0.5
2015-Dec-09 Wed	6.27	6.51	6.27	6.43	985,345	6,296,354	88.4	88.4	###
2015-Dec-08 Tue	###	6.71	###	6.4	1,127,659	###	12.8	12.8	0.5
2015-Dec-07 Mon	6.82	6.82	###	###	753,450	###	21.5	21.5	0.0
2015-Dec-04 Fri	###	###	6.54	###	1,611,022	5,268,041	24.4	24.4	0.0
2015-Dec-03 Thu	6.73	6.87	6.72	6.83			80.8	80.8	0.5
2015-Dec-02 Wed	6.82	###	6.79	6.83	741,780	2,518,343	###	###	0.5
2015-Dec-01 Tue	6.81	###	6.81	6.85	1,019,286	###	###	###	###
2015-Nov-30 Mon	6.83	###	6.71	6.75	987,084	###	26.5	26.5	0.5
2015-Nov-27 Fri	###	###	6.87	###			19.0	19.0	0.0
2015-Nov-26 Thu	###	7.025	6.875	###			83.4	83.4	0.0
2015-Nov-25 Wed	###	###	###	###			###	###	0.0
2015-Nov-24 Tue	7	###	###	###	1,020,857	0	###	###	0.0
2015-Nov-23 Mon	###	###	###	###	1,033,642	0	9.3	9.3	0.0
2015-Nov-20 Fri	7.29	###	###	###			###	###	0.0
2015-Nov-19 Thu	7.25	###	###	###	942,077	0	###	###	0.0
2015-Nov-18 Wed	7.49	7.5	###	7.23	1,644,457	###	10.5	10.5	###
2015-Nov-17 Tue	###	###	7.055	###			21.5	21.5	0.0
2015-Nov-16 Mon	###	7.23	6.79	###			89.2	89.2	0.0
2015-Nov-13 Fri	###	7.52	###	7			###	###	0.5
2015-Nov-12 Thu	###	8.7	7.72	7.76	8,025,875	###	9.8	9.8	0.6
2015-Nov-11 Wed	###	###	9.44	9.58			###	###	0.7
2015-Nov-10 Tue	###	###	9.52	###	1,696,785	###	77.1	77.1	0.0
2015-Nov-09 Mon	###	###	###	9.7			13.9	13.9	0.7
2015-Nov-06 Fri	###	###	###	###	1,145,589	0	###	###	0.0
2015-Nov-05 Thu	###	10.29	###	###			###	###	0.0
2015-Nov-04 Wed	###	10.25	###	###	822,776	4,216,727	24.2	24.2	0.0
2015-Nov-03 Tue	###	###	###	###	642,689	0	25.0	25.0	0.0
2015-Nov-02 Mon	###	###	9.76	9.81			36.0	36.0	###
2015-Oct-30 Fri	9.87	###	9.71	9.84	574,129	###	###	###	0.7
2015-Oct-29 Thu	###	10.155	###	###	412,040	###	###	###	0.0
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	###	###	###	###	1,286,875	0	29.2	29.2	0.0
2015-Oct-26 Mon	###	10.285	###	10.21	933,074	###	85.2	85.2	###
2015-Oct-23 Fri	###	###	9.86	###			###	###	0.0
2015-Oct-22 Thu	9.7	9.82	###	9.73	923,949	4,536,589	###	###	###
2015-Oct-21 Wed	###	9.83	###	9.79	1,366,578	###	81.3	81.3	###
2015-Oct-20 Tue	###	###	###	9.72	775,251	0	###	###	0.7
2015-Oct-19 Mon	###	###	###	###			###	###	0.0
2015-Oct-16 Fri	###	###	###	###	583,770	0	16.4	16.4	0.0
2015-Oct-15 Thu	###	10.22	###	###			78.1	78.1	0.0
2015-Oct-14 Wed	###	###	9.83	###			30.3	30.3	0.0
2015-Oct-13 Tue	10.28	###	9.87	###			###	###	0.0
2015-Oct-12 Mon	10.2	###	10.2	10.28	770,945	###	77.0	77.0	0.7
2015-Oct-09 Fri	10.28	###	10.23	###	1,070,648	###	73.8	73.8	0.0
2015-Oct-08 Thu	###	10.26	###	###			###	###	0.0
2015-Oct-07 Wed	###	###	9.85	###	616,551	###	30.1	30.1	0.0
2015-Oct-06 Tue	###	###	9.88	###	799,371	###	26.9	26.9	0.0
2015-Oct-05 Mon	9.85	###	9.84	###			65.3	65.3	0.0
2015-Oct-02 Fri	###	9.81	9.55	9.72			###	###	0.7
2015-Oct-01 Thu	9.7	###	###	9.88	1,367,457	0	81.6	81.6	0.7
2015-Sep-30 Wed	9.42	###	9.42	###			84.1	84.1	0.0
2015-Sep-29 Tue	9.41	9.52	9.27	9.45	1,435,584	###	###	###	0.7
2015-Sep-28 Mon	9.58	9.75	9.54	9.7	1,123,371	###	###	###	0.7
2015-Sep-25 Fri	###	###	###	###			12.5	12.5	0.0
2015-Sep-24 Thu	###	10.2	9.7	9.77	1,882,429	###	7.8	7.8	0.7
2015-Sep-23 Wed	###	10.2	###	###			80.7	80.7	0.0
2015-Sep-22 Tue	10.44	10.44	###	###			12.8	12.8	0.0
2015-Sep-21 Mon	###	10.45	10.24	10.45			83.5	83.5	###
2015-Sep-18 Fri	10.56	10.72	10.56	10.58	2,166,783	23,054,571	65.6	65.6	0.8
2015-Sep-17 Thu	###	###	10.86	10.87			###	###	###
2015-Sep-16 Wed	###	###	###	###			###	###	0.0
2015-Sep-15 Tue	###	###	10.89	10.89	1,009,689	5,497,756	31.1	31.1	0.8
2015-Sep-14 Mon	11.28	11.29	###	###	1,924,226	10,862,255	17.5	17.5	0.0
2015-Sep-11 Fri	11.23	11.4	11.21	11.29	1,240,740	###	###	###	###
2015-Sep-10 Thu	11.41	11.56	###	###	1,517,879	8,773,340	###	###	0.0
2015-Sep-09 Wed	11.46	11.79	11.46	11.72	3,014,827	###	82.1	82.1	0.8
2015-Sep-08 Tue	###	###	###	###			74.2	74.2	0.0
2015-Sep-07 Mon	11.21	11.25	###	###			24.7	24.7	0.0
2015-Sep-04 Fri	11.45	###	11.23	###	1,648,924	###	23.7	23.7	0.0
2015-Sep-03 Thu	###	###	11.55	11.55	1,353,547	###	18.5	18.5	0.8
2015-Sep-02 Wed	11.51	11.84	11.46	11.84			86.7	86.7	0.8
2015-Sep-01 Tue	11.49	###	11.47	11.74			89.1	89.1	0.8
2015-Aug-31 Mon	11.27	11.49	11.26	11.48	1,486,253	16,906,127	###	###	0.8
2015-Aug-28 Fri	###	###	###	###			###	###	0.0
2015-Aug-27 Thu	###	11.26	###	###			20.4	20.4	0.0
2015-Aug-26 Wed	10.8	###	10.78	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	10.88	2,365,844	0	###	###	0.8
2015-Aug-24 Mon	###	10.57	###	10.47	2,709,654	14,320,521	90.8	90.8	0.7
2015-Aug-21 Fri	9.84	10.46	9.72	10.43	2,770,920	27,958,582	94.2	94.2	0.7
2015-Aug-20 Thu	###	9.44	9.28	###	938,925	###	###	###	0.0
2015-Aug-19 Wed	9.24	9.45	9.24	9.45			88.0	88.0	0.7
2015-Aug-18 Tue	9.48	9.51	9.22	9.26	1,045,327	9,789,487	###	###	###
2015-Aug-17 Mon	###	9.57	###	9.43	649,279	###	###	###	###
2015-Aug-14 Fri	###	###	9.2	9.28			32.7	32.7	0.7
2015-Aug-13 Thu	###	9.4	###	###	476,981	###	84.5	84.5	0.0
2015-Aug-12 Wed	9.45	9.46	9.2	9.24			###	###	###
2015-Aug-11 Tue	9.43	9.7	###	9.49			###	###	0.7
2015-Aug-10 Mon	9.29	###	9.25	###			###	###	0.0
2015-Aug-07 Fri	9.26	9.45	9.26	###			###	###	0.0
2015-Aug-06 Thu	###	9.57	###	9.45			###	###	0.7
2015-Aug-05 Wed	9.27	9.48	9.26	9.44			85.9	85.9	0.7
2015-Aug-04 Tue	###	9.46	###	9.4	991,388	###	###	###	###
2015-Aug-03 Mon	9.41	9.46	9.24	9.29			###	###	###
2015-Jul-31 Fri	9.55	9.58	9.4	9.46			###	###	0.7
2015-Jul-30 Thu	9.4	9.56	###	9.55			82.9	82.9	0.7
2015-Jul-29 Wed	###	###	###	9.28	1,169,686	0	###	###	0.7
2015-Jul-28 Tue	###	###	###	###			33.0	33.0	0.0
2015-Jul-27 Mon	###	9.26	###	9.22	1,655,870	7,666,678	###	###	0.7
2015-Jul-24 Fri	9.4	9.48	###	9.24	1,221,470	###	17.3	17.3	###
2015-Jul-23 Thu	###	###	9.4	9.46	742,427	###	18.4	18.4	0.7
2015-Jul-22 Wed	9.55	9.75	9.54	###			79.8	79.8	0.0
2015-Jul-21 Tue	9.58	###	9.48	###	1,001,329	###	69.9	69.9	0.0
2015-Jul-20 Mon	###	###	9.41	9.5	789,072	3,712,583	###	###	0.7
2015-Jul-17 Fri	9.4	###	9.355	9.54			80.7	80.7	###
2015-Jul-16 Thu	9.52	9.58	###	###			23.9	23.9	0.0
2015-Jul-15 Wed	###	9.75	9.44	9.53			###	###	###
2015-Jul-14 Tue	###	###	###	9.75			###	###	###
2015-Jul-13 Mon	9.89	###	9.77	9.77			###	###	0.7
2015-Jul-10 Fri	###	10.21	###	###			72.2	72.2	0.0
2015-Jul-09 Thu	9.75	###	###	###	1,140,089	0	###	###	0.0
2015-Jul-08 Wed	###	###	9.83	9.83	1,339,450	###	###	###	0.7
2015-Jul-07 Tue	10.2	###	10.2	###			###	###	0.0
2015-Jul-06 Mon	10.4	10.4	10.25	###	962,581	9,938,648	30.3	30.3	0.0
2015-Jul-03 Fri	10.52	###	10.42	10.53			###	###	0.8
2015-Jul-02 Thu	###	###	###	###			83.8	83.8	0.0
2015-Jul-01 Wed	10.2	###	###	###	683,544	0	70.0	70.0	0.0
2015-Jun-30 Tue	###	10.44	###	10.42	756,743	###	###	###	0.7
2015-Jun-29 Mon	10.25	10.44	###	###			###	###	0.0
2015-Jun-26 Fri	###	10.75	10.51	10.7			78.7	78.7	0.8
2015-Jun-25 Thu	###	###	10.7	10.8	822,773	###	###	###	###
2015-Jun-24 Wed	###	###	###	###			76.0	76.0	0.0
2015-Jun-23 Tue	###	###	###	###	715,653	0	28.3	28.3	0.0
2015-Jun-22 Mon	###	###	###	###			24.8	24.8	0.0
2015-Jun-19 Fri	10.8	###	10.76	###	1,712,789	###	###	###	0.0
2015-Jun-18 Thu	###	###	###	###	1,114,346	0	###	###	0.0
2015-Jun-17 Wed	10.86	###	10.81	###	924,947	###	81.4	81.4	0.0
2015-Jun-16 Tue	###	###	10.8	10.85	507,224	###	23.1	23.1	0.8
2015-Jun-15 Mon	###	###	###	###	1,478,276	0	36.3	36.3	0.0
2015-Jun-12 Fri	###	###	###	###			28.6	28.6	0.0
2015-Jun-11 Thu	###	###	###	###	972,422	0	72.9	72.9	0.0
2015-Jun-10 Wed	10.75	###	10.75	###	1,033,129	###	85.9	85.9	0.0
2015-Jun-09 Tue	###	###	###	10.72			###	###	0.8
2015-Jun-05 Fri	###	11.27	###	###	371,152	2,091,441	31.4	31.4	0.0
2015-Jun-04 Thu	###	11.21	10.89	###			36.7	36.7	0.0
2015-Jun-03 Wed	###	11.23	###	###			87.8	87.8	0.0
2015-Jun-02 Tue	11.26	###	###	###	849,775	0	###	###	0.0
2015-Jun-01 Mon	11.57	###	###	11.23			###	###	0.8
2015-May-29 Fri	11.49	11.71	11.46	###	692,145	###	76.5	76.5	0.0
2015-May-28 Thu	11.43	11.47	11.22	11.41	497,924	5,648,947	33.8	33.8	###
2015-May-27 Wed	11.2	11.42	###	###			81.3	81.3	0.0
2015-May-26 Tue	###	###	11.21	11.24			###	###	0.8
2015-May-25 Mon	###	###	###	11.26	450,741	0	###	###	0.8
2015-May-22 Fri	###	###	###	###	1,531,245	0	###	###	0.0
2015-May-21 Thu	###	###	###	###			###	###	0.0
2015-May-20 Wed	10.87	###	10.775	###	1,261,680	###	72.3	72.3	0.0
2015-May-19 Tue	###	###	10.78	10.85			29.3	29.3	0.8
2015-May-18 Mon	###	10.82	10.59	10.72			###	###	0.8
2015-May-15 Fri	10.53	10.56	10.44	10.56			73.4	73.4	0.8
2015-May-14 Thu	###	10.41	10.24	10.41	680,050	###	78.5	78.5	###
2015-May-13 Wed	###	10.59	10.23	10.4			###	###	0.7
2015-May-12 Tue	10.44	10.46	10.21	###			###	###	0.0
2015-May-11 Mon	###	###	10.46	10.48			###	###	0.7
2015-May-08 Fri	10.43	10.52	###	10.42			###	###	0.7
2015-May-07 Thu	10.41	10.5	###	10.48	1,040,856	###	78.6	78.6	0.7
2015-May-06 Wed	###	###	10.52	10.53			###	###	0.8
2015-May-05 Tue	###	###	###	10.71			###	###	###
2015-May-04 Mon	###	###	###	###			68.9	68.9	0.0
2015-May-01 Fri	10.71	###	###	###			###	###	0.0
2015-Apr-30 Thu	10.7	10.81	###	10.79	2,631,072	14,220,944	###	###	###
2015-Apr-29 Wed	###	###	10.4	10.77			###	###	###
2015-Apr-28 Tue	###	11.655	11.42	11.55	742,971	8,572,027	32.0	32.0	0.8
2015-Apr-27 Mon	###	###	###	11.48	584,684	0	20.9	20.9	0.8
2015-Apr-24 Fri	11.45	11.52	###	11.49	636,329	3,665,255	###	###	###
2015-Apr-23 Thu	11.4	11.47	11.21	###	477,241	###	###	###	0.0
2015-Apr-22 Wed	11.21	11.28	###	11.25			###	###	###
2015-Apr-21 Tue	11.21	###	11.21	###			83.6	83.6	0.0
2015-Apr-20 Mon	###	###	###	11.2			###	###	0.8
2015-Apr-17 Fri	11.42	11.51	###	###			###	###	0.0
2015-Apr-16 Thu	11.47	###	11.4	11.45	349,889	###	30.0	30.0	0.8
2015-Apr-15 Wed	###	11.46	11.25	11.41			###	###	###
2015-Apr-14 Tue	###	###	###	###	552,572	0	73.8	73.8	0.0
2015-Apr-13 Mon	11.43	11.53	###	###	351,653	2,027,279	33.1	33.1	0.0
2015-Apr-10 Fri	11.5	11.52	###	11.43	625,529	3,603,047	###	###	###
2015-Apr-09 Thu	11.72	11.74	11.4	11.41	789,189	###	###	###	###
2015-Apr-08 Wed	11.72	###	11.59	11.76	676,456	###	###	###	0.8
2015-Apr-07 Tue	11.56	11.88	11.55	11.55	823,781	###	###	###	0.8
2015-Apr-02 Thu	11.79	###	11.47	###	669,885	###	19.5	19.5	0.0
2015-Apr-01 Wed	12.21	12.225	11.76	11.84			12.3	12.3	0.8
2015-Mar-31 Tue	###	###	###	###			15.5	15.5	0.0
2015-Mar-30 Mon	###	###	12.5	12.55			28.3	28.3	###
2015-Mar-27 Fri	12.54	12.74	###	12.74			###	###	###
2015-Mar-26 Thu	12.46	###	###	12.47			73.9	73.9	###
2015-Mar-25 Wed	12.7	###	12.49	###			26.1	26.1	0.0
2015-Mar-24 Tue	12.5	12.85	12.47	12.72	589,523	###	###	###	0.9
2015-Mar-23 Mon	12.59	12.79	###	12.56	700,321	4,478,552	32.8	32.8	0.9
2015-Mar-20 Fri	12.58	12.89	12.56	###	881,724	###	###	###	0.0
2015-Mar-19 Thu	12.77	12.89	12.5	12.55			16.5	16.5	###
2015-Mar-18 Wed	12.48	12.74	12.25	###	528,758	###	84.8	84.8	0.0
2015-Mar-17 Tue	12.88	###	12.58	###			###	###	0.0
2015-Mar-16 Mon	12.51	###	12.44	12.55			###	###	###
2015-Mar-13 Fri	12.57	12.86	12.57	###	590,057	7,502,574	###	###	0.0
2015-Mar-12 Thu	12.49	###	###	12.58	629,773	0	71.3	71.3	0.9
2015-Mar-11 Wed	###	12.5	###	12.48	545,324	3,408,275	###	###	###
2015-Mar-10 Tue	###	12.41	###	###	443,429	2,751,476	33.9	33.9	0.0
2015-Mar-09 Mon	12.74	12.84	###	###	443,081	2,844,580	###	###	0.0
2015-Mar-06 Fri	###	###	###	12.78			80.4	80.4	0.9
2015-Mar-05 Thu	###	###	###	12.56			###	###	0.9
2015-Mar-04 Wed	12.48	12.48	12.27	###	449,087	5,557,451	###	###	0.0
2015-Mar-03 Tue	12.46	###	###	###	363,659	0	34.1	34.1	0.0
2015-Mar-02 Mon	12.22	12.54	12.22	###	467,743	5,790,658	###	###	0.0
2015-Feb-27 Fri	###	###	###	12.21			17.8	17.8	0.9
2015-Feb-26 Thu	###	###	###	###	401,057	0	###	###	0.0
2015-Feb-25 Wed	###	12.42	12.2	12.28			###	###	0.9
2015-Feb-24 Tue	12.47	###	###	12.4	1,009,375	0	29.2	29.2	0.9
2015-Feb-23 Mon	12.2	###	###	###			81.4	81.4	0.0
2015-Feb-20 Fri	###	###	11.85	###			87.2	87.2	0.0
2015-Feb-19 Thu	###	###	11.79	11.88			21.5	21.5	0.8
2015-Feb-18 Wed	###	###	11.87	###	962,741	###	###	###	0.0
2015-Feb-17 Tue	11.87	###	###	###	1,024,186	0	###	###	0.0
2015-Feb-16 Mon	###	###	11.81	11.85	1,661,283	9,809,876	###	###	###
2015-Feb-13 Fri	11.88	###	11.23	11.75	2,887,741	###	###	###	###
2015-Feb-12 Thu	10.73	10.74	10.59	###	894,987	###	25.9	25.9	0.0
2015-Feb-11 Wed	10.7	10.79	10.45	10.57	546,522	###	###	###	0.8
2015-Feb-10 Tue	10.52	10.55	###	10.45	1,246,726	6,576,479	26.4	26.4	###
2015-Feb-09 Mon	10.5	###	###	10.56			77.8	77.8	0.8
2015-Feb-06 Fri	10.71	10.77	###	10.54	2,753,851	14,829,487	15.5	15.5	0.8
2015-Feb-05 Thu	10.84	10.85	10.55	###	1,729,988	18,510,871	14.8	14.8	0.0
2015-Feb-04 Wed	10.85	10.985	###	###			###	###	0.0
2015-Feb-03 Tue	###	###	10.59	10.71	1,365,253	###	###	###	###
2015-Feb-02 Mon	###	###	10.79	###	669,981	3,614,547	###	###	0.0
2015-Jan-30 Fri	###	11.2	###	10.87	1,540,328	###	###	###	###
2015-Jan-29 Thu	###	###	###	###	744,779	0	72.1	72.1	0.0
2015-Jan-28 Wed	###	###	###	11.25			###	###	###
2015-Jan-27 Tue	###	11.29	###	###	530,151	###	69.2	69.2	0.0
2015-Jan-23 Fri	###	###	###	###	542,189	0	75.6	75.6	0.0
2015-Jan-22 Thu	###	###	###	###	1,288,253	0	###	###	0.0
2015-Jan-21 Wed	10.82	###	10.82	###			79.9	79.9	0.0
2015-Jan-20 Tue	10.55	10.86	10.53	10.75	626,177	###	87.5	87.5	0.8
2015-Jan-19 Mon	###	###	10.56	###	912,443	###	###	###	0.0
2015-Jan-16 Fri	###	11.21	10.81	10.88			###	###	0.8
2015-Jan-15 Thu	###	###	###	###			###	###	0.0
2015-Jan-14 Wed	###	11.4	###	###	1,086,148	6,191,043	###	###	0.0
2015-Jan-13 Tue	###	11.47	###	###	830,881	###	###	###	0.0
2015-Jan-12 Mon	###	###	11.41	11.42			12.5	12.5	0.8
2015-Jan-09 Fri	11.43	11.73	11.42	###	757,640	8,769,683	85.3	85.3	0.0
2015-Jan-08 Thu	11.52	11.59	###	###			###	###	0.0
2015-Jan-07 Wed	11.44	11.54	###	11.47	1,553,025	8,960,954	###	###	###
2015-Jan-06 Tue	11.87	11.925	11.21	11.5			10.0	10.0	###
2015-Jan-05 Mon	###	12.24	###	###	465,276	2,847,489	64.3	64.3	0.0
2015-Jan-02 Fri	###	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	###	###	###	169,876	0	26.5	26.5	0.0
2014-Dec-30 Tue	###	12.21	###	###	471,749	2,880,027	###	###	0.0
2014-Dec-29 Mon	###	###	###	###	1,238,073	0	65.9	65.9	0.0
2014-Dec-24 Wed	11.75	###	11.7	11.85			80.4	80.4	###
2014-Dec-23 Tue	11.81	###	###	11.71	420,446	0	###	###	###
2014-Dec-22 Mon	11.84	###	11.73	11.85	751,626	4,408,286	58.1	58.1	###
2014-Dec-19 Fri	11.5	11.85	11.5	11.7	1,639,544	19,141,676	###	###	0.8
2014-Dec-18 Thu	###	11.46	###	11.46	1,541,474	8,832,646	###	###	0.8
2014-Dec-17 Wed	10.75	###	10.75	###			80.4	80.4	0.0
2014-Dec-16 Tue	10.89	###	10.76	10.82			25.3	25.3	0.8
2014-Dec-15 Mon	10.8	###	10.74	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	###			###	###	0.0
2014-Dec-11 Thu	###	11.26	###	11.2	996,047	5,607,744	78.3	78.3	0.8
2014-Dec-10 Wed	###	###	###	###			79.2	79.2	0.0
2014-Dec-09 Tue	###	11.43	###	###			40.1	40.1	0.0
2014-Dec-08 Mon	10.82	###	10.82	###			89.7	89.7	0.0
2014-Dec-05 Fri	###	###	###	10.8			25.0	25.0	###
2014-Dec-04 Thu	10.77	###	10.74	10.85	602,743	3,236,729	###	###	0.8
2014-Dec-03 Wed	10.43	10.73	10.42	###			84.0	84.0	0.0
2014-Dec-02 Tue	10.23	10.45	10.21	10.45			85.4	85.4	###
2014-Dec-01 Mon	###	10.7	###	10.25	569,245	###	###	###	0.7
2014-Nov-28 Fri	10.45	###	###	###	1,956,379	0	85.7	85.7	0.0
2014-Nov-27 Thu	###	###	10.45	10.54			###	###	0.8
2014-Nov-26 Wed	10.56	10.7	10.51	###	509,580	###	77.9	77.9	0.0
2014-Nov-25 Tue	10.46	10.53	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	10.58	621,178	0	89.1	89.1	0.8
2014-Nov-21 Fri	###	###	###	10.28			82.3	82.3	0.7
2014-Nov-20 Thu	###	###	###	10.26			27.6	27.6	0.7
2014-Nov-19 Wed	###	###	10.42	10.46	798,952	###	23.5	23.5	0.7
2014-Nov-18 Tue	10.77	10.78	###	10.76	462,240	2,491,473	###	###	0.8
2014-Nov-17 Mon	###	###	10.685	10.74			###	###	0.8
2014-Nov-14 Fri	10.81	###	10.76	###			###	###	0.0
2014-Nov-13 Thu	###	10.84	10.59	10.8			86.4	86.4	###
2014-Nov-12 Wed	10.79	###	10.51	10.55	962,524	###	19.2	19.2	###
2014-Nov-11 Tue	###	###	10.73	10.79			19.6	19.6	###
2014-Nov-10 Mon	###	###	###	###	561,329	0	29.0	29.0	0.0
2014-Nov-07 Fri	###	###	###	###	614,249	0	###	###	0.0
2014-Nov-06 Thu	###	###	###	###	507,442	0	40.5	40.5	0.0
2014-Nov-05 Wed	###	###	###	###	416,941	0	27.4	27.4	0.0
2014-Nov-04 Tue	###	###	10.83	###			81.0	81.0	0.0
2014-Nov-03 Mon	###	11.29	###	###	570,456	3,220,224	###	###	0.0
2014-Oct-31 Fri	###	11.22	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	10.84	###	672,976	3,647,529	74.6	74.6	0.0
2014-Oct-29 Wed	10.79	###	###	10.83	717,951	0	###	###	###
2014-Oct-28 Tue	10.75	10.75	10.54	###	987,145	10,508,158	###	###	0.0
2014-Oct-27 Mon	###	###	10.75	10.77	971,140	5,219,877	###	###	###
2014-Oct-24 Fri	10.85	###	10.77	###	681,245	###	79.8	79.8	0.0
2014-Oct-23 Thu	###	###	10.83	10.85			###	###	0.8
2014-Oct-22 Wed	10.79	###	10.77	###			84.8	84.8	0.0
2014-Oct-21 Tue	10.79	10.8	###	10.7	388,379	2,097,246	26.6	26.6	0.8
2014-Oct-20 Mon	10.85	###	10.75	10.8			###	###	###
2014-Oct-17 Fri	10.53	10.79	10.49	10.7			###	###	0.8
2014-Oct-16 Thu	###	###	###	10.47			###	###	0.7
2014-Oct-15 Wed	10.51	10.78	10.5	10.7	732,057	7,789,086	86.6	86.6	0.8
2014-Oct-14 Tue	10.42	###	10.42	###			77.7	77.7	0.0
2014-Oct-13 Mon	10.49	###	10.48	10.56	557,658	2,922,127	###	###	0.8
2014-Oct-10 Fri	10.52	10.72	10.51	10.71			88.2	88.2	###
2014-Oct-09 Thu	10.8	###	10.8	10.85			71.3	71.3	0.8
2014-Oct-08 Wed	10.78	10.83	10.72	10.8	716,670	###	###	###	###
2014-Oct-07 Tue	10.73	###	10.73	###	884,189	4,743,673	88.2	88.2	0.0
2014-Oct-06 Mon	###	###	10.73	###	1,310,356	7,030,059	23.6	23.6	0.0
2014-Oct-03 Fri	###	###	###	###			68.0	68.0	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	###	11.41	###	###			83.0	83.0	0.0
2014-Sep-30 Tue	###	###	###	11.21			###	###	###
2014-Sep-29 Mon	###	11.42	###	###	816,345	4,661,329	###	###	0.0
2014-Sep-26 Fri	11.59	11.59	11.175	11.21			###	###	###
2014-Sep-25 Thu	11.55	11.58	11.4	11.48			###	###	0.8
2014-Sep-24 Wed	11.41	###	11.41	11.48			81.1	81.1	0.8
2014-Sep-23 Tue	11.4	###	###	11.56	509,074	0	80.6	80.6	0.8
2014-Sep-22 Mon	11.54	###	###	11.44			###	###	0.8
2014-Sep-19 Fri	11.7	11.79	###	###	405,425	2,389,980	29.3	29.3	0.0
2014-Sep-18 Thu	11.74	11.8	11.55	11.78	932,440	###	78.4	78.4	###
2014-Sep-17 Wed	11.71	11.75	###	11.73	686,746	###	79.7	79.7	0.8
2014-Sep-16 Tue	11.85	11.86	11.72	11.77			###	###	###
2014-Sep-15 Mon	11.83	###	###	11.89			80.6	80.6	###
2014-Sep-12 Fri	11.77	###	###	11.87	541,327	0	###	###	0.8
2014-Sep-11 Thu	11.75	11.89	11.75	11.82	658,659	7,785,349	80.9	80.9	0.8
2014-Sep-10 Wed	11.72	###	11.72	11.82			82.8	82.8	0.8
2014-Sep-09 Tue	11.81	11.975	11.74	###	713,758	8,463,385	###	###	0.0
2014-Sep-08 Mon	11.72	11.88	###	11.84			###	###	0.8
2014-Sep-05 Fri	11.75	11.87	11.75	11.79	478,058	###	###	###	0.8
2014-Sep-04 Thu	11.81	11.86	11.71	11.77	1,333,744	15,718,173	###	###	###
2014-Sep-03 Wed	###	###	11.85	11.88	887,286	###	###	###	0.8
2014-Sep-02 Tue	11.89	###	11.84	###	356,540	###	###	###	0.0
2014-Sep-01 Mon	###	###	###	###			21.1	21.1	0.0
2014-Aug-29 Fri	11.85	###	11.82	###			83.0	83.0	0.0
2014-Aug-28 Thu	###	###	###	###			29.1	29.1	0.0
2014-Aug-27 Wed	###	12.23	###	12.21			###	###	0.9
2014-Aug-26 Tue	11.8	###	11.8	###	923,928	5,451,175	83.8	83.8	0.0
2014-Aug-25 Mon	11.59	###	###	11.89			###	###	###
2014-Aug-22 Fri	11.51	###	11.4	###	2,521,925	14,374,972	93.7	93.7	0.0
2014-Aug-21 Thu	12.25	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	###			28.5	28.5	0.0
2014-Aug-19 Tue	###	12.29	###	12.2			82.9	82.9	###
2014-Aug-18 Mon	###	###	11.89	###			28.3	28.3	0.0
2014-Aug-15 Fri	###	12.025	###	###	845,050	###	###	###	0.0
2014-Aug-14 Thu	11.78	###	11.72	11.85			###	###	###
2014-Aug-13 Wed	11.7	###	11.7	11.77			77.4	77.4	###
2014-Aug-12 Tue	###	11.89	###	11.88			83.7	83.7	0.8
2014-Aug-11 Mon	###	11.86	11.59	11.73			80.6	80.6	0.8
2014-Aug-08 Fri	11.59	11.72	11.49	11.59			###	###	0.8
2014-Aug-07 Thu	###	###	###	11.71	1,097,928	0	###	###	###
2014-Aug-06 Wed	11.81	###	11.81	###	815,258	###	86.8	86.8	0.0
2014-Aug-05 Tue	###	###	11.85	###	1,356,124	###	30.0	30.0	0.0
2014-Aug-04 Mon	###	12.2	11.82	###	700,927	###	83.3	83.3	0.0
2014-Aug-01 Fri	11.74	###	11.73	11.89			83.2	83.2	###
2014-Jul-31 Thu	###	###	11.74	###			71.4	71.4	0.0
2014-Jul-30 Wed	11.5	11.71	11.47	###			82.4	82.4	0.0
2014-Jul-29 Tue	###	###	###	###	800,386	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	11.27	###	11.21	1,772,279	###	###	###	###
2014-Jul-24 Thu	###	###	###	###	1,876,186	0	85.3	85.3	0.0
2014-Jul-23 Wed	10.48	###	10.43	10.85	3,565,678	###	###	###	0.8
2014-Jul-22 Tue	###	###	###	10.26	1,385,743	0	85.0	85.0	0.7
2014-Jul-21 Mon	###	10.21	###	###			###	###	0.0
2014-Jul-18 Fri	###	10.125	###	###	387,954	###	###	###	0.0
2014-Jul-17 Thu	###	10.22	###	###	448,380	2,291,221	25.5	25.5	0.0
2014-Jul-16 Wed	###	###	###	###			76.8	76.8	0.0
2014-Jul-15 Tue	###	###	9.88	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	220,523	0	29.3	29.3	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	9.88	###	436,423	2,155,929	83.1	83.1	0.0
2014-Jul-09 Wed	###	###	9.81	9.89			35.3	35.3	###
2014-Jul-08 Tue	###	###	###	###	509,122	0	###	###	0.0
2014-Jul-07 Mon	10.28	###	###	###	423,881	0	###	###	0.0
2014-Jul-04 Fri	###	10.29	###	10.25			82.9	82.9	0.7
2014-Jul-03 Thu	9.7	###	9.7	###			87.2	87.2	0.0
2014-Jul-02 Wed	###	9.75	###	9.71	707,823	###	79.6	79.6	###
2014-Jul-01 Tue	###	9.7	9.52	###	591,622	5,685,487	###	###	0.0
2014-Jun-30 Mon	9.73	9.75	###	###	536,645	2,616,144	###	###	0.0
2014-Jun-27 Fri	###	###	9.78	9.8	615,042	3,007,555	23.5	23.5	0.7
2014-Jun-26 Thu	###	9.84	###	9.84			77.9	77.9	0.7
2014-Jun-25 Wed	9.58	9.75	9.45	9.74	768,542	###	81.8	81.8	0.7
2014-Jun-24 Tue	9.54	9.76	9.44	9.71	749,177	###	###	###	###
2014-Jun-23 Mon	9.56	9.79	9.54	###			###	###	0.0
2014-Jun-20 Fri	9.54	9.58	###	9.52			31.9	31.9	###
2014-Jun-19 Thu	9.57	9.71	9.49	###	685,441	###	###	###	0.0
2014-Jun-18 Wed	###	9.48	###	9.47			84.5	84.5	###
2014-Jun-17 Tue	###	9.4	9.28	###			30.1	30.1	0.0
2014-Jun-16 Mon	###	9.46	###	9.46	415,428	1,964,974	84.3	84.3	0.7
2014-Jun-13 Fri	9.44	9.46	###	9.45			###	###	0.7
2014-Jun-12 Thu	###	###	9.51	9.57			33.5	33.5	###
2014-Jun-11 Wed	9.75	9.78	9.71	9.73			###	###	###
2014-Jun-10 Tue	9.79	9.88	9.78	9.86	410,643	4,036,620	###	###	0.7
2014-Jun-06 Fri	9.71	9.78	###	9.76	558,923	###	###	###	0.7
2014-Jun-05 Thu	9.7	9.78	###	9.77			80.9	80.9	0.7
2014-Jun-04 Wed	9.76	9.77	###	9.72	587,856	2,871,676	###	###	0.7
2014-Jun-03 Tue	9.76	###	9.71	9.75			###	###	###
2014-Jun-02 Mon	###	9.86	###	9.86	827,347	4,078,820	88.1	88.1	0.7
2014-May-30 Fri	9.78	9.78	###	###	607,942	###	20.7	20.7	0.0
2014-May-29 Thu	9.8	9.84	###	9.77			28.5	28.5	0.7
2014-May-28 Wed	###	9.82	9.59	9.8	384,780	3,734,289	###	###	0.7
2014-May-27 Tue	9.52	###	9.5	###			###	###	0.0
2014-May-26 Mon	9.48	9.5	9.41	9.49	509,771	4,819,884	71.1	71.1	0.7
2014-May-23 Fri	9.4	9.51	###	9.45	497,359	2,364,942	77.1	77.1	0.7
2014-May-22 Thu	9.2	9.48	9.2	9.44			###	###	0.7
2014-May-21 Wed	9.29	###	9.26	###	1,260,340	5,835,374	76.2	76.2	0.0
2014-May-20 Tue	###	9.4	9.28	###	595,252	5,559,653	###	###	0.0
2014-May-19 Mon	###	###	9.225	###			35.4	35.4	0.0
2014-May-16 Fri	9.41	9.46	###	9.41	2,392,842	11,318,142	###	###	0.7
2014-May-15 Thu	9.42	9.5	###	9.5			78.2	78.2	0.7
2014-May-14 Wed	9.53	9.53	9.4	9.46	349,488	###	22.0	22.0	0.7
2014-May-13 Tue	9.45	9.545	9.42	9.51			77.8	77.8	###
2014-May-12 Mon	###	###	###	###	367,089	0	###	###	0.0
2014-May-09 Fri	###	9.42	###	###			###	###	0.0
2014-May-08 Thu	###	9.56	###	9.48			###	###	0.7
2014-May-07 Wed	9.48	9.575	9.28	###	441,420	4,161,487	20.8	20.8	0.0
2014-May-06 Tue	9.58	###	9.46	9.57	223,322	###	###	###	###
2014-May-05 Mon	9.54	###	9.5	9.58			76.9	76.9	0.7
2014-May-02 Fri	9.58	9.59	9.44	9.49			###	###	0.7
2014-May-01 Thu	###	###	9.54	###			16.7	16.7	0.0
2014-Apr-30 Wed	9.83	###	###	9.79			29.6	29.6	###
2014-Apr-29 Tue	9.89	###	9.59	###	783,083	3,754,882	###	###	0.0
2014-Apr-28 Mon	###	###	9.74	9.77			###	###	0.7
2014-Apr-24 Thu	###	###	###	###			76.1	76.1	0.0
2014-Apr-23 Wed	9.86	###	9.75	9.88	437,244	###	70.2	70.2	0.7
2014-Apr-22 Tue	###	###	9.82	9.87	660,180	3,241,483	###	###	###
2014-Apr-17 Thu	###	###	9.87	###	829,448	4,093,325	###	###	0.0
2014-Apr-16 Wed	9.77	9.87	9.7	9.86			###	###	0.7
2014-Apr-15 Tue	9.71	9.83	9.59	###			31.0	31.0	0.0
2014-Apr-14 Mon	9.77	9.83	###	9.71			###	###	###
2014-Apr-11 Fri	9.86	9.89	9.8	9.86	475,342	4,679,741	###	###	0.7
2014-Apr-10 Thu	###	###	9.88	###			29.8	29.8	0.0
2014-Apr-09 Wed	9.79	###	9.755	9.89			###	###	###
2014-Apr-08 Tue	9.72	###	###	9.82			###	###	###
2014-Apr-07 Mon	9.7	9.8	###	9.75	642,680	###	###	###	###
2014-Apr-04 Fri	###	9.88	9.58	9.78			83.7	83.7	0.7
2014-Apr-03 Thu	9.76	###	9.585	###	1,541,572	7,387,983	22.9	22.9	0.0
2014-Apr-02 Wed	###	9.81	###	9.73	935,123	4,586,778	###	###	###
2014-Apr-01 Tue	9.79	9.88	###	9.78			38.8	38.8	0.7
2014-Mar-31 Mon	###	9.88	###	9.82			###	###	###
2014-Mar-28 Fri	###	9.71	9.57	###	715,458	###	66.9	66.9	0.0
2014-Mar-27 Thu	9.52	9.73	9.5	9.73	637,945	6,133,841	###	###	###
2014-Mar-26 Wed	###	9.7	9.59	###	778,429	7,507,947	72.3	72.3	0.0
2014-Mar-25 Tue	9.4	###	9.4	9.59			88.1	88.1	0.7
2014-Mar-24 Mon	9.4	9.87	###	###	1,229,886	6,069,487	###	###	0.0
2014-Mar-21 Fri	9.54	9.56	9.4	9.56			###	###	0.7
2014-Mar-20 Thu	9.57	9.57	###	9.46			###	###	0.7
2014-Mar-19 Wed	9.55	###	9.45	9.56	881,523	###	###	###	0.7
2014-Mar-18 Tue	###	9.58	9.385	9.55	946,829	###	###	###	0.7
2014-Mar-17 Mon	###	9.43	###	###	753,678	###	73.8	73.8	0.0
2014-Mar-14 Fri	9.55	###	9.45	9.5	826,486	3,905,146	###	###	0.7
2014-Mar-13 Thu	9.57	9.76	9.51	9.75	839,228	###	###	###	###
2014-Mar-12 Wed	9.54	9.59	9.41	9.56			75.4	75.4	0.7
2014-Mar-11 Tue	9.7	9.7	9.55	9.59	932,348	8,973,849	25.5	25.5	0.7
2014-Mar-10 Mon	9.8	9.8	###	9.71			28.1	28.1	###
2014-Mar-07 Fri	9.83	###	9.75	9.82			29.4	29.4	###
2014-Mar-06 Thu	###	###	9.78	9.8			###	###	0.7
2014-Mar-05 Wed	9.75	###	9.72	###			###	###	0.0
2014-Mar-04 Tue	9.59	9.73	9.54	###			###	###	0.0
2014-Mar-03 Mon	9.74	9.75	9.52	9.59			###	###	0.7
2014-Feb-28 Fri	9.72	###	###	9.76	970,883	0	###	###	0.7
2014-Feb-27 Thu	9.7	9.74	###	###			###	###	0.0
2014-Feb-26 Wed	9.78	9.85	9.71	9.72	1,337,227	13,078,080	27.7	27.7	0.7
2014-Feb-25 Tue	###	###	9.8	9.84	822,044	###	###	###	0.7
2014-Feb-24 Mon	###	###	9.85	###			30.2	30.2	0.0
2014-Feb-21 Fri	###	###	9.89	###	741,350	3,665,975	19.2	19.2	0.0
2014-Feb-20 Thu	10.21	###	9.87	###	1,576,657	###	12.7	12.7	0.0
2014-Feb-19 Wed	###	10.42	###	###	1,352,072	###	21.6	21.6	0.0
2014-Feb-18 Tue	###	###	10.42	10.49	1,102,148	###	24.0	24.0	###
2014-Feb-17 Mon	###	10.74	10.54	10.59			###	###	###
2014-Feb-14 Fri	10.56	10.89	###	10.7	2,400,041	13,068,223	81.1	81.1	0.8
2014-Feb-13 Thu	10.2	10.2	###	###	901,377	4,597,022	###	###	0.0
2014-Feb-12 Wed	###	10.27	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	###	###			###	###	0.0
2014-Feb-10 Mon	###	###	###	###	673,280	0	72.6	72.6	0.0
2014-Feb-07 Fri	###	###	###	###	525,288	0	###	###	0.0
2014-Feb-06 Thu	9.81	###	9.81	###	441,127	2,163,727	###	###	0.0
2014-Feb-05 Wed	###	###	9.74	9.83	730,681	###	29.6	29.6	0.7
2014-Feb-04 Tue	###	###	9.88	###	954,874	4,717,077	25.7	25.7	0.0
2014-Feb-03 Mon	###	10.51	###	###			74.4	74.4	0.0
2014-Jan-31 Fri	###	10.46	10.285	###	687,428	7,130,346	69.7	69.7	0.0
2014-Jan-30 Thu	###	10.46	10.28	10.4	564,559	5,854,476	79.0	79.0	0.7
2014-Jan-29 Wed	10.45	10.625	10.45	10.55	375,750	###	78.1	78.1	###
2014-Jan-28 Tue	###	10.54	###	###	882,256	4,649,489	###	###	0.0
2014-Jan-24 Fri	10.4	10.76	###	10.71	505,353	###	###	###	###
2014-Jan-23 Thu	10.74	10.83	10.59	###			###	###	0.0
2014-Jan-22 Wed	10.79	10.85	###	10.8	670,787	###	75.9	75.9	###
2014-Jan-21 Tue	10.75	###	###	10.8			###	###	###
2014-Jan-20 Mon	###	10.7	10.56	###			80.1	80.1	0.0
2014-Jan-17 Fri	10.58	10.73	10.56	10.71			81.9	81.9	###
2014-Jan-16 Thu	10.48	10.71	10.45	10.7			###	###	0.8
2014-Jan-15 Wed	10.26	10.42	10.26	###			79.2	79.2	0.0
2014-Jan-14 Tue	###	###	###	10.24			###	###	###
2014-Jan-13 Mon	10.42	###	###	###			###	###	0.0
2014-Jan-10 Fri	10.57	10.59	###	###			15.3	15.3	0.0
2014-Jan-09 Thu	10.74	10.82	10.59	10.72			###	###	0.8
2014-Jan-08 Wed	10.85	###	10.76	10.88			###	###	0.8
2014-Jan-07 Tue	10.87	###	###	###	709,486	0	18.1	18.1	0.0
2014-Jan-06 Mon	###	###	###	###			19.5	19.5	0.0
2014-Jan-03 Fri	###	###	###	###			31.6	31.6	0.0
2014-Jan-02 Thu	10.86	###	10.78	###	535,488	2,886,280	86.8	86.8	0.0
2013-Dec-31 Tue	10.82	###	10.79	10.89	342,575	###	75.8	75.8	0.8
2013-Dec-30 Mon	###	###	10.885	###	263,122	1,432,041	###	###	0.0
2013-Dec-27 Fri	10.79	###	10.71	10.76			###	###	0.8
2013-Dec-24 Tue	###	10.7	10.55	10.7			76.2	76.2	0.8
2013-Dec-23 Mon	###	10.73	10.51	10.59			###	###	###
2013-Dec-20 Fri	###	###	###	###			###	###	0.0
2013-Dec-19 Thu	###	###	###	###	1,060,176	0	92.3	92.3	0.0
2013-Dec-18 Wed	###	###	9.87	###	772,859	3,814,059	80.2	80.2	0.0
2013-Dec-17 Tue	9.86	###	9.84	###	773,740	###	###	###	0.0
2013-Dec-16 Mon	9.58	###	9.58	###			###	###	0.0
2013-Dec-13 Fri	###	9.82	###	9.82	994,180	4,881,423	###	###	###
2013-Dec-12 Thu	9.7	9.87	###	9.78	1,348,784	6,656,249	81.5	81.5	0.7
2013-Dec-11 Wed	9.75	9.82	###	###	2,150,477	10,558,842	26.1	26.1	0.0
2013-Dec-10 Tue	9.87	###	9.7	9.83			###	###	0.7
2013-Dec-09 Mon	###	10.21	###	###			20.6	20.6	0.0
2013-Dec-06 Fri	###	###	###	###			22.7	22.7	0.0
2013-Dec-05 Thu	###	10.2	###	###			39.7	39.7	0.0
2013-Dec-04 Wed	###	###	###	10.24	843,620	0	###	###	###
2013-Dec-03 Tue	###	10.51	###	10.2			80.6	80.6	0.7
2013-Dec-02 Mon	10.23	10.25	###	###			37.9	37.9	0.0
2013-Nov-29 Fri	10.4	10.4	###	10.23	479,885	###	###	###	###
2013-Nov-28 Thu	###	10.43	###	###			###	###	0.0
2013-Nov-27 Wed	###	10.43	###	###	502,446	2,620,255	83.5	83.5	0.0
2013-Nov-26 Tue	10.53	###	###	10.46			###	###	0.7
2013-Nov-25 Mon	10.49	10.57	###	10.53	588,478	###	###	###	0.8
2013-Nov-22 Fri	###	10.44	10.22	###	614,946	###	68.2	68.2	0.0
2013-Nov-21 Thu	###	###	###	10.2	701,981	0	###	###	0.7
2013-Nov-20 Wed	###	10.41	###	###			###	###	0.0
2013-Nov-19 Tue	###	10.5	10.27	###			###	###	0.0
2013-Nov-18 Mon	10.51	10.52	10.28	10.47	657,252	6,835,420	###	###	0.7
2013-Nov-15 Fri	###	10.47	###	10.45			###	###	###
2013-Nov-14 Thu	###	10.29	###	###			###	###	0.0
2013-Nov-13 Wed	9.85	###	9.83	###			###	###	0.0
2013-Nov-12 Tue	###	###	9.88	###			###	###	0.0
2013-Nov-11 Mon	###	###	9.88	###			###	###	0.0
2013-Nov-08 Fri	###	###	9.78	9.85	709,755	###	###	###	###
2013-Nov-07 Thu	###	###	9.87	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###	761,727	0	###	###	0.0
2013-Nov-05 Tue	###	###	###	###			84.9	84.9	0.0
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	###	###	###	###	1,968,423	0	80.0	80.0	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	9.86	###	1,494,856	7,369,640	###	###	0.0
2013-Oct-29 Tue	###	###	10.25	10.29			35.5	35.5	###
2013-Oct-28 Mon	###	###	###	###			85.1	85.1	0.0
2013-Oct-25 Fri	###	10.22	10.045	###	971,128	9,839,954	###	###	0.0
2013-Oct-24 Thu	###	10.085	9.85	###			76.9	76.9	0.0
2013-Oct-23 Wed	###	10.255	###	###			###	###	0.0
2013-Oct-22 Tue	###	###	10.125	###	685,556	3,470,627	###	###	0.0
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	10.24	###	###	612,086	3,133,880	22.3	22.3	0.0
2013-Oct-17 Thu	###	###	9.82	###	1,079,949	5,302,549	###	###	0.0
2013-Oct-16 Wed	###	###	###	###	516,988	0	###	###	0.0
2013-Oct-15 Tue	9.85	9.925	###	###			15.2	15.2	0.0
2013-Oct-14 Mon	9.7	9.72	9.5	###			###	###	0.0
2013-Oct-11 Fri	###	###	###	9.75	361,479	0	###	###	###
2013-Oct-10 Thu	9.55	###	9.51	###			###	###	0.0
2013-Oct-09 Wed	9.54	###	9.54	###	475,477	2,268,025	###	###	0.0
2013-Oct-08 Tue	9.41	9.72	9.41	###	670,374	6,412,127	###	###	0.0
2013-Oct-07 Mon	9.47	###	9.42	###			92.4	92.4	0.0
2013-Oct-04 Fri	###	###	9.47	###	247,146	###	###	###	0.0
2013-Oct-03 Thu	9.51	9.74	9.51	###	405,054	3,898,644	83.7	83.7	0.0
2013-Oct-02 Wed	9.51	###	9.49	9.55			75.1	75.1	0.7
2013-Oct-01 Tue	9.57	###	9.47	9.48			###	###	0.7
2013-Sep-30 Mon	9.54	9.59	9.47	9.54			80.1	80.1	###
2013-Sep-27 Fri	9.58	9.75	9.58	###	378,755	###	###	###	0.0
2013-Sep-26 Thu	9.58	9.58	9.44	9.51			22.1	22.1	###
2013-Sep-25 Wed	9.4	###	###	###			85.1	85.1	0.0
2013-Sep-24 Tue	9.56	###	###	9.51			###	###	###
2013-Sep-23 Mon	9.71	9.73	9.5	9.72	671,289	6,454,443	73.8	73.8	0.7
2013-Sep-20 Fri	9.87	###	9.7	9.75			23.1	23.1	###
2013-Sep-19 Thu	###	###	9.84	9.87	1,269,246	###	###	###	###
2013-Sep-18 Wed	###	###	###	9.85			34.6	34.6	###
2013-Sep-17 Tue	10.29	10.29	###	###			###	###	0.0
2013-Sep-16 Mon	###	###	###	###	412,948	0	76.2	76.2	0.0
2013-Sep-13 Fri	###	###	9.87	###			###	###	0.0
2013-Sep-12 Thu	###	10.29	###	###	1,064,753	5,478,154	###	###	0.0
2013-Sep-11 Wed	9.71	10.025	9.7	###	1,085,774	10,708,446	88.3	88.3	0.0
2013-Sep-10 Tue	9.5	###	9.49	9.59			###	###	0.7
2013-Sep-09 Mon	9.4	9.46	###	9.46	705,422	3,336,646	###	###	0.7
2013-Sep-06 Fri	9.51	9.52	###	9.44			25.3	25.3	0.7
2013-Sep-05 Thu	9.5	9.51	9.4	9.47			34.8	34.8	###
2013-Sep-04 Wed	###	9.53	###	9.49			78.3	78.3	0.7
2013-Sep-03 Tue	9.45	###	9.41	9.52	682,326	3,210,343	###	###	###
2013-Sep-02 Mon	###	9.58	###	9.52			79.0	79.0	###
2013-Aug-30 Fri	9.4	9.48	###	9.42			60.7	60.7	0.7
2013-Aug-29 Thu	###	###	9.45	9.53	698,572	3,300,752	###	###	###
2013-Aug-28 Wed	9.48	9.58	9.44	9.55			77.0	77.0	0.7
2013-Aug-27 Tue	9.76	9.86	###	9.83	1,133,285	###	77.7	77.7	0.7
2013-Aug-26 Mon	###	###	###	9.89			87.9	87.9	###
2013-Aug-23 Fri	###	9.7	###	###	1,612,629	7,821,250	###	###	0.0
2013-Aug-22 Thu	8.81	###	###	###			78.8	78.8	0.0
2013-Aug-21 Wed	###	###	###	###	426,279	0	24.5	24.5	0.0
2013-Aug-20 Tue	###	###	8.86	###			31.0	31.0	0.0
2013-Aug-19 Mon	9.2	9.25	###	###			21.6	21.6	0.0
2013-Aug-16 Fri	9.44	9.44	9.2	9.2			###	###	0.7
2013-Aug-15 Thu	9.2	9.53	###	9.52	610,725	###	89.6	89.6	###
2013-Aug-14 Wed	9.41	9.53	9.2	###	1,526,653	###	###	###	0.0
2013-Aug-13 Tue	9.24	9.44	###	9.41	460,674	2,174,381	77.2	77.2	0.7
2013-Aug-12 Mon	###	###	###	###	400,478	0	89.8	89.8	0.0
2013-Aug-09 Fri	###	###	8.83	###			###	###	0.0
2013-Aug-08 Thu	###	9.27	###	###			77.9	77.9	0.0
2013-Aug-07 Wed	###	###	###	9			###	###	0.6
2013-Aug-06 Tue	9	###	9	9.28			90.5	90.5	0.7
2013-Aug-05 Mon	###	###	###	9	193,285	0	23.3	23.3	0.6
2013-Aug-02 Fri	###	###	8.77	###	771,629	###	###	###	0.0
2013-Aug-01 Thu	###	###	###	8.77			###	###	###
2013-Jul-31 Wed	###	###	###	9	599,286	0	19.1	19.1	0.6
2013-Jul-30 Tue	###	###	8.83	9	562,626	###	77.1	77.1	0.6
2013-Jul-29 Mon	###	###	8.71	8.79			###	###	0.6
2013-Jul-26 Fri	###	8.955	8.75	###			###	###	0.0
2013-Jul-25 Thu	###	###	8.7	8.85	796,357	3,464,152	###	###	0.6
2013-Jul-24 Wed	8.72	###	###	###	882,321	0	###	###	0.0
2013-Jul-23 Tue	8.82	8.89	8.52	###			###	###	0.0
2013-Jul-22 Mon	8.81	8.955	###	###	407,879	1,826,278	###	###	0.0
2013-Jul-19 Fri	###	###	8.52	###	791,044	3,369,847	###	###	0.0
2013-Jul-18 Thu	###	9.27	###	9	703,929	###	###	###	0.6
2013-Jul-17 Wed	8.89	###	8.88	###			###	###	0.0
2013-Jul-16 Tue	###	###	8.86	###	368,046	1,630,443	###	###	0.0
2013-Jul-15 Mon	###	###	8.89	9			###	###	0.6
2013-Jul-12 Fri	9	9.43	9	###			74.0	74.0	0.0
2013-Jul-11 Thu	###	###	###	###			84.5	84.5	0.0
2013-Jul-10 Wed	###	8.72	###	8.48			###	###	0.6
2013-Jul-09 Tue	8.46	8.49	8.26	8.44	757,541	###	###	###	0.6
2013-Jul-08 Mon	###	8.48	###	8.27	643,471	###	###	###	###
2013-Jul-05 Fri	8.5	8.57	###	###			###	###	0.0
2013-Jul-04 Thu	8.44	8.5	###	8.42	607,557	###	###	###	###
2013-Jul-03 Wed	8.51	8.53	###	8.26			14.6	14.6	0.6
2013-Jul-02 Tue	8.4	8.74	###	###			###	###	0.0
2013-Jul-01 Mon	8.2	8.59	8.2	###			83.0	83.0	0.0
2013-Jun-28 Fri	###	###	8.26	8.26			11.1	11.1	0.6
2013-Jun-27 Thu	8.59	8.79	8.54	###	1,027,076	###	###	###	0.0
2013-Jun-26 Wed	8.26	8.86	8.26	8.54	622,288	5,326,785	88.3	88.3	###
2013-Jun-25 Tue	8.5	8.55	###	8.29	1,269,777	###	22.5	22.5	0.6
2013-Jun-24 Mon	8.46	8.58	8.44	8.49	953,541	###	84.1	84.1	###
2013-Jun-21 Fri	###	8.75	###	8.7			89.8	89.8	###
2013-Jun-20 Thu	8.7	8.75	8.26	###			###	###	0.0
2013-Jun-19 Wed	9	###	8.8	8.87			17.8	17.8	###
2013-Jun-18 Tue	8.75	###	8.75	9			###	###	0.6
2013-Jun-17 Mon	8.8	###	###	###			###	###	0.0
2013-Jun-14 Fri	8.88	###	8.82	###			###	###	0.0
2013-Jun-13 Thu	###	###	8.74	8.83	2,096,987	###	17.9	17.9	###
2013-Jun-12 Wed	###	###	8.86	###	1,890,947	###	23.6	23.6	0.0
2013-Jun-11 Tue	###	9.2	8.84	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	###	1,181,375	0	10.9	10.9	0.0
2013-Jun-06 Thu	###	9.45	###	9.4	1,161,545	###	80.0	80.0	###
2013-Jun-05 Wed	9.5	9.7	9.42	9.53			###	###	###
2013-Jun-04 Tue	###	###	9.49	9.51	1,735,884	###	20.3	20.3	###
2013-Jun-03 Mon	9.74	9.79	9.5	9.55			22.2	22.2	0.7
2013-May-31 Fri	9.74	###	###	9.7	19,672,171	0	###	###	0.7
2013-May-30 Thu	9.87	###	9.86	###			77.3	77.3	0.0
2013-May-29 Wed	9.7	###	###	###	2,009,258	0	###	###	0.0
2013-May-28 Tue	###	###	###	###			###	###	0.0
2013-May-27 Mon	9.81	###	9.81	9.89			###	###	###
2013-May-24 Fri	9.83	###	9.81	###			86.2	86.2	0.0
2013-May-23 Thu	###	###	9.84	9.85	2,097,676	###	39.3	39.3	###
2013-May-22 Wed	###	###	9.83	9.89			###	###	###
2013-May-21 Tue	###	###	###	###	1,352,355	0	77.1	77.1	0.0
2013-May-20 Mon	###	###	9.84	###	1,623,674	7,988,476	34.3	34.3	0.0
2013-May-17 Fri	9.85	###	9.75	9.89			74.4	74.4	###
2013-May-16 Thu	###	###	###	9.77	4,549,056	0	###	###	0.7
2013-May-15 Wed	###	###	###	10.48			10.9	10.9	0.7
2013-May-14 Tue	###	###	10.83	10.89	636,856	3,448,575	25.5	25.5	0.8
2013-May-13 Mon	###	###	10.79	10.83			19.5	19.5	###
2013-May-10 Fri	10.89	11.24	10.88	###			70.0	70.0	0.0
2013-May-09 Thu	10.55	10.75	10.52	10.72	984,953	10,474,975	###	###	0.8
2013-May-08 Wed	10.49	10.75	10.44	10.54	1,314,523	13,927,371	67.4	67.4	0.8
2013-May-07 Tue	###	###	9.86	###			###	###	0.0
2013-May-06 Mon	9.8	###	9.73	###	984,326	4,788,745	###	###	0.0
2013-May-03 Fri	###	9.74	9.56	9.7	1,347,852	13,006,771	79.6	79.6	0.7
2013-May-02 Thu	9.81	9.84	9.57	###			###	###	0.0
2013-May-01 Wed	###	9.82	9.55	9.59			31.3	31.3	0.7
2013-Apr-30 Tue	###	9.75	9.55	###			###	###	0.0
2013-Apr-29 Mon	9.58	###	9.51	###			###	###	0.0
2013-Apr-26 Fri	9.45	9.82	9.45	###	977,342	###	###	###	0.0
2013-Apr-24 Wed	9.56	###	9.45	9.48	863,972	###	21.1	21.1	0.7
2013-Apr-23 Tue	9.47	9.71	###	9.5	1,282,827	6,228,125	###	###	0.7
2013-Apr-22 Mon	###	9.45	9	9.45			###	###	0.7
2013-Apr-19 Fri	8.78	###	8.78	###	1,084,572	4,761,271	74.6	74.6	0.0
2013-Apr-18 Thu	9	###	8.75	8.78	1,552,670	###	29.4	29.4	0.6
2013-Apr-17 Wed	9.45	9.49	###	###			###	###	0.0
2013-Apr-16 Tue	###	9.475	###	###			###	###	0.0
2013-Apr-15 Mon	9.5	9.53	###	###	936,482	###	###	###	0.0
2013-Apr-12 Fri	###	9.89	###	###	1,180,744	5,838,779	###	###	0.0
2013-Apr-11 Thu	9.85	###	9.55	9.74	1,172,824	###	###	###	0.7
2013-Apr-10 Wed	9.53	###	9.53	9.83	704,644	3,357,628	88.0	88.0	0.7
2013-Apr-09 Tue	9.5	9.86	9.47	9.81	1,131,384	10,934,826	87.0	87.0	###
2013-Apr-08 Mon	###	9.57	###	9.4	1,378,279	###	71.4	71.4	###
2013-Apr-05 Fri	###	9.51	9.27	9.48	1,684,223	15,814,853	83.0	83.0	0.7
2013-Apr-04 Thu	9.46	9.49	9.23	###	1,618,050	15,144,948	###	###	0.0
2013-Apr-03 Wed	###	###	9.56	###			14.3	14.3	0.0
2013-Apr-02 Tue	10.2	10.24	9.86	###			15.5	15.5	0.0
2013-Mar-28 Thu	9.85	###	9.83	###			###	###	0.0
2013-Mar-27 Wed	9.72	###	9.72	9.88	814,459	3,958,270	84.8	84.8	0.7
2013-Mar-26 Tue	9.75	###	9.57	9.75			###	###	###
2013-Mar-25 Mon	###	###	9.82	9.86	504,787	###	14.3	14.3	0.7
2013-Mar-22 Fri	9.81	###	9.75	###	994,742	###	84.2	84.2	0.0
2013-Mar-21 Thu	###	###	9.88	###	1,913,386	9,452,126	###	###	0.0
2013-Mar-20 Wed	10.23	10.26	9.88	###	1,404,824	14,146,577	22.9	22.9	0.0
2013-Mar-19 Tue	10.45	10.48	###	10.4	1,175,927	6,161,857	32.6	32.6	0.7
2013-Mar-18 Mon	10.44	10.51	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###	901,427	0	###	###	0.0
2013-Mar-14 Thu	###	###	10.42	10.53	1,179,743	###	36.8	36.8	0.8
2013-Mar-13 Wed	10.52	###	10.46	10.59			78.4	78.4	###
2013-Mar-12 Tue	10.75	10.79	10.5	10.56			24.8	24.8	0.8
2013-Mar-11 Mon	###	###	###	10.7			###	###	0.8
2013-Mar-08 Fri	###	###	###	###			25.6	25.6	0.0
2013-Mar-07 Thu	10.52	10.71	###	###			###	###	0.0
2013-Mar-06 Wed	10.24	10.52	###	10.46	958,678	5,042,646	###	###	0.7
2013-Mar-05 Tue	10.28	###	10.23	10.28	1,746,527	8,933,485	74.0	74.0	0.7
2013-Mar-04 Mon	10.4	10.46	###	###	765,128	###	###	###	0.0
2013-Mar-01 Fri	10.85	10.89	10.48	10.51			14.0	14.0	###
2013-Feb-28 Thu	###	###	10.81	10.89			24.8	24.8	0.8
2013-Feb-27 Wed	10.89	###	10.82	10.86			30.3	30.3	0.8
2013-Feb-26 Tue	###	###	10.77	###	1,459,329	7,858,486	###	###	0.0
2013-Feb-25 Mon	11.2	11.27	10.88	11.21			69.6	69.6	###
2013-Feb-22 Fri	11.23	11.41	###	11.24			###	###	0.8
2013-Feb-21 Thu	###	###	###	###	1,032,929	0	87.0	87.0	0.0
2013-Feb-20 Wed	10.86	10.86	###	10.78	1,157,222	###	29.3	29.3	0.8
2013-Feb-19 Tue	10.87	###	10.75	###	1,154,046	###	75.5	75.5	0.0
2013-Feb-18 Mon	10.8	###	10.72	10.88			###	###	0.8
2013-Feb-15 Fri	10.82	10.88	###	10.85	980,649	###	###	###	0.8
2013-Feb-14 Thu	10.45	###	10.41	###			###	###	0.0
2013-Feb-13 Wed	10.47	###	###	10.59	451,150	0	###	###	###
2013-Feb-12 Tue	###	10.71	###	10.49			###	###	###
2013-Feb-11 Mon	###	###	10.2	10.53			85.0	85.0	0.8
2013-Feb-08 Fri	###	###	###	###	1,024,452	0	84.9	84.9	0.0
2013-Feb-07 Thu	###	###	9.78	###			77.8	77.8	0.0
2013-Feb-06 Wed	9.7	###	###	###			###	###	0.0
2013-Feb-05 Tue	###	9.77	9.56	###	1,203,685	###	###	###	0.0
2013-Feb-04 Mon	9.74	9.86	###	9.77	1,800,145	###	###	###	0.7
2013-Feb-01 Fri	###	9.57	###	9.55	403,781	###	###	###	0.7
2013-Jan-31 Thu	9.5	9.54	###	9.4			24.0	24.0	###
2013-Jan-30 Wed	###	9.43	9.28	###			76.4	76.4	0.0
2013-Jan-29 Tue	###	###	###	9.21	1,105,176	0	###	###	0.7
2013-Jan-25 Fri	###	###	###	9	1,233,258	0	26.4	26.4	0.6
2013-Jan-24 Thu	###	###	###	###	2,134,020	0	###	###	0.0
2013-Jan-23 Wed	###	###	###	9.2			###	###	0.7
2013-Jan-22 Tue	###	9.43	9.24	###	821,948	7,672,884	37.0	37.0	0.0
2013-Jan-21 Mon	9.71	9.72	###	9.48			14.7	14.7	0.7
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	9.56	###	9.53	###			###	###	0.0
2013-Jan-16 Wed	###	9.7	9.51	9.57			###	###	###
2013-Jan-15 Tue	9.74	9.74	###	###			27.7	27.7	0.0
2013-Jan-14 Mon	9.72	9.79	###	9.7			30.1	30.1	0.7
2013-Jan-11 Fri	9.79	9.79	9.55	###			###	###	0.0
2013-Jan-10 Thu	9.5	9.75	9.46	###			82.8	82.8	0.0
2013-Jan-09 Wed	9.47	9.57	9.43	9.54	1,284,749	###	76.3	76.3	###
2013-Jan-08 Tue	9.75	9.78	9.47	9.52	509,982	4,908,576	16.9	16.9	###
2013-Jan-07 Mon	###	9.72	###	###	642,781	###	###	###	0.0
2013-Jan-04 Fri	9.75	9.78	9.54	9.59	373,321	3,606,280	###	###	0.7
2013-Jan-03 Thu	###	9.86	9.53	9.86	727,382	###	79.9	79.9	0.7
2013-Jan-02 Wed	###	9.57	###	9.57	401,655	###	79.9	79.9	###
2012-Dec-31 Mon	###	9.26	###	9.25			###	###	###
2012-Dec-28 Fri	9.28	9.42	9.28	###	594,152	5,555,321	###	###	0.0
2012-Dec-27 Thu	9.2	###	9.2	###	122,874	565,220	###	###	0.0
2012-Dec-24 Mon	###	9.47	9.24	9.26			25.0	25.0	###
2012-Dec-21 Fri	###	9.4	9.28	###	1,015,178	###	###	###	0.0
2012-Dec-20 Thu	###	9.24	###	9.23	1,601,188	7,397,488	###	###	###
2012-Dec-19 Wed	8.87	###	8.73	9			###	###	0.6
2012-Dec-18 Tue	###	###	###	###			79.4	79.4	0.0
2012-Dec-17 Mon	###	###	###	###	710,345	0	75.9	75.9	0.0
2012-Dec-14 Fri	9.28	9.28	###	###			11.0	11.0	0.0
2012-Dec-13 Thu	9.2	###	###	9.24	1,050,726	0	###	###	###
2012-Dec-12 Wed	9.21	9.5	9	###			21.0	21.0	0.0
2012-Dec-11 Tue	8.81	9.21	8.81	###			###	###	0.0
2012-Dec-10 Mon	###	###	8.86	8.89	607,943	2,693,187	28.1	28.1	###
2012-Dec-07 Fri	9	9.075	###	###			18.8	18.8	0.0
2012-Dec-06 Thu	8.89	###	8.81	###	449,829	###	77.2	77.2	0.0
2012-Dec-05 Wed	8.75	###	8.75	###	540,322	###	82.1	82.1	0.0
2012-Dec-04 Tue	8.8	8.89	8.72	8.73			31.1	31.1	###
2012-Dec-03 Mon	9	###	8.83	8.85	650,759	###	###	###	0.6
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	8.87	###	8.73	8.8	745,189	3,252,749	###	###	0.6
2012-Nov-28 Wed	8.76	8.81	###	8.78	647,041	###	77.2	77.2	0.6
2012-Nov-27 Tue	###	###	###	###	964,845	0	90.8	90.8	0.0
2012-Nov-26 Mon	###	8.88	8.57	8.76	393,771	3,435,651	83.7	83.7	0.6
2012-Nov-23 Fri	###	###	8.51	8.51			18.3	18.3	0.6
2012-Nov-22 Thu	8.55	8.7	8.52	###	667,445	###	77.6	77.6	0.0
2012-Nov-21 Wed	8.48	8.53	###	8.42			###	###	###
2012-Nov-20 Tue	8.45	8.52	8.41	8.48			72.0	72.0	0.6
2012-Nov-19 Mon	8.58	###	###	###			13.9	13.9	0.0
2012-Nov-16 Fri	###	8.72	8.52	8.57			###	###	0.6
2012-Nov-15 Thu	###	8.82	8.48	###	2,821,557	###	###	###	0.0
2012-Nov-14 Wed	###	###	###	###			16.6	16.6	0.0
2012-Nov-13 Tue	9.49	9.49	9.23	9.23	650,185	###	19.2	19.2	###
2012-Nov-12 Mon	9.58	9.58	###	9.46			20.3	20.3	0.7
2012-Nov-09 Fri	9.5	9.59	###	9.52	699,645	###	###	###	###
2012-Nov-08 Thu	9.41	9.725	9.4	###	986,344	###	###	###	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	9.22	9.29	###	###			19.2	19.2	0.0
2012-Nov-05 Mon	9.22	9.26	9	9.25			75.2	75.2	###
2012-Nov-02 Fri	###	###	###	###	1,217,188	0	###	###	0.0
2012-Nov-01 Thu	###	###	###	###	761,324	0	###	###	0.0
2012-Oct-31 Wed	###	9.49	###	9.42			###	###	0.7
2012-Oct-30 Tue	###	9.4	9.22	9.25			27.7	27.7	###
2012-Oct-29 Mon	9.25	9.54	9.25	9.41	843,455	7,924,259	86.7	86.7	0.7
2012-Oct-26 Fri	###	9.56	9.22	9.26			28.6	28.6	###
2012-Oct-25 Thu	9.4	9.43	9.28	9.29			###	###	###
2012-Oct-24 Wed	###	9.53	###	###	1,272,746	###	74.7	74.7	0.0
2012-Oct-23 Tue	9.52	9.75	9.52	###			###	###	0.0
2012-Oct-22 Mon	9.45	###	9.45	###			###	###	0.0
2012-Oct-19 Fri	9.75	9.81	###	9.74	1,430,456	7,016,386	24.8	24.8	0.7
2012-Oct-18 Thu	9.8	###	9.77	9.77	1,689,547	###	###	###	0.7
2012-Oct-17 Wed	9.8	9.84	9.73	9.77			###	###	0.7
2012-Oct-16 Tue	9.85	9.86	###	###	1,480,772	###	13.6	13.6	0.0
2012-Oct-15 Mon	###	###	9.74	9.78			###	###	0.7
2012-Oct-12 Fri	10.21	10.23	###	###	1,091,874	###	###	###	0.0
2012-Oct-11 Thu	9.87	###	9.84	###			###	###	0.0
2012-Oct-10 Wed	10.25	10.29	###	10.23			29.3	29.3	###
2012-Oct-09 Tue	###	###	###	###	1,311,720	0	86.3	86.3	0.0
2012-Oct-08 Mon	10.28	10.28	###	###			###	###	0.0
2012-Oct-05 Fri	9.81	###	9.81	###	1,497,425	###	###	###	0.0
2012-Oct-04 Thu	9.78	###	9.75	9.86			74.7	74.7	0.7
2012-Oct-03 Wed	9.73	9.88	###	9.86	1,815,122	###	82.6	82.6	0.7
2012-Oct-02 Tue	9.49	###	9.42	###			###	###	0.0
2012-Oct-01 Mon	9.53	###	9.24	9.45			###	###	0.7
2012-Sep-28 Fri	9.54	###	9.46	9.58			###	###	0.7
2012-Sep-27 Thu	###	###	9.45	###	1,174,178	###	###	###	0.0
2012-Sep-26 Wed	###	###	9.49	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	9.73			###	###	###
2012-Sep-24 Mon	10.2	10.22	###	###	688,221	###	27.8	27.8	0.0
2012-Sep-21 Fri	10.25	###	10.2	10.29			###	###	###
2012-Sep-20 Thu	###	10.44	10.23	10.25			###	###	0.7
2012-Sep-19 Wed	10.27	10.46	10.2	###	958,328	9,899,528	###	###	0.0
2012-Sep-18 Tue	10.24	10.29	###	10.24	1,087,141	5,593,340	69.2	69.2	###
2012-Sep-17 Mon	###	###	###	###			###	###	0.0
2012-Sep-14 Fri	###	10.4	###	10.26	1,292,729	###	###	###	0.7
2012-Sep-13 Thu	9.88	###	9.76	9.88			73.5	73.5	0.7
2012-Sep-12 Wed	9.46	###	9.46	###	1,042,287	###	###	###	0.0
2012-Sep-11 Tue	9.45	###	###	9.54	983,929	0	77.9	77.9	###
2012-Sep-10 Mon	9.22	9.54	9.21	9.48	677,227	###	85.9	85.9	0.7
2012-Sep-07 Fri	###	###	8.87	9.21	1,647,581	7,307,021	87.9	87.9	0.7
2012-Sep-06 Thu	8.75	###	8.675	8.75	1,629,552	7,068,181	###	###	0.6
2012-Sep-05 Wed	8.87	8.87	###	8.73			###	###	###
2012-Sep-04 Tue	###	###	8.74	8.86	678,625	###	###	###	0.6
2012-Sep-03 Mon	###	9.2	###	###	319,556	1,469,957	31.3	31.3	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	9.21	9.24	8.87	###			22.5	22.5	0.0
2012-Aug-29 Wed	9.23	9.475	9.2	9.41	527,945	4,929,686	87.2	87.2	0.7
2012-Aug-28 Tue	9.4	9.48	###	9.21			###	###	0.7
2012-Aug-27 Mon	9.25	9.42	9.25	###	919,186	###	81.9	81.9	0.0
2012-Aug-24 Fri	###	9.44	###	###	760,952	###	###	###	0.0
2012-Aug-23 Thu	9.46	9.87	###	###	957,384	###	###	###	0.0
2012-Aug-22 Wed	9.2	###	###	###	611,525	0	33.1	33.1	0.0
2012-Aug-21 Tue	###	###	8.89	###	405,729	###	85.1	85.1	0.0
2012-Aug-20 Mon	###	###	8.88	###	485,285	###	18.0	18.0	0.0
2012-Aug-17 Fri	###	###	###	###	755,973	0	20.0	20.0	0.0
2012-Aug-16 Thu	###	###	8.72	###	1,058,780	4,616,280	###	###	0.0
2012-Aug-15 Wed	###	###	8.28	###	2,952,780	###	###	###	0.0
2012-Aug-14 Tue	9.58	###	###	9.43			###	###	###
2012-Aug-13 Mon	###	9.8	###	###			###	###	0.0
2012-Aug-10 Fri	###	###	###	9.47			###	###	###
2012-Aug-09 Thu	###	###	8.89	9			###	###	0.6
2012-Aug-08 Wed	8.57	###	8.52	###			95.2	95.2	0.0
2012-Aug-07 Tue	8.24	8.58	###	8.58	844,883	3,624,548	###	###	0.6
2012-Aug-06 Mon	###	8.27	###	###	359,886	1,488,128	79.1	79.1	0.0
2012-Aug-03 Fri	###	###	7.87	7.87			8.0	8.0	0.6
2012-Aug-02 Thu	###	###	###	8.29			19.4	19.4	0.6
2012-Aug-01 Wed	8.4	8.44	8.25	8.28	560,851	###	###	###	###
2012-Jul-30 Mon	8.46	###	8.27	###	940,045	3,887,086	###	###	0.0
2012-Jul-27 Fri	###	8.48	8.21	###	337,540	2,816,771	67.4	67.4	0.0
2012-Jul-26 Thu	###	8.2	###	###	728,944	2,988,670	79.0	79.0	0.0
2012-Jul-25 Wed	###	###	7.84	###	856,953	3,359,255	###	###	0.0
2012-Jul-24 Tue	8.25	8.4	8.23	###	631,241	###	81.7	81.7	0.0
2012-Jul-23 Mon	8.54	8.59	###	8.2			13.3	13.3	0.6
2012-Jul-20 Fri	8.82	8.84	###	8.71	639,525	###	###	###	0.6
2012-Jul-19 Thu	8.85	8.85	###	8.73			17.4	17.4	###
2012-Jul-18 Wed	8.76	###	###	###	646,859	0	21.8	21.8	0.0
2012-Jul-17 Tue	###	###	###	8.7			###	###	###
2012-Jul-13 Fri	8.77	###	###	8.73			###	###	###
2012-Jul-12 Thu	###	9	###	8.73			19.8	19.8	###
2012-Jul-11 Wed	###	###	8.83	###	885,050	###	###	###	0.0
2012-Jul-10 Tue	###	###	8.83	###	1,252,350	5,529,125	###	###	0.0
2012-Jul-09 Mon	9.77	9.83	9.58	###	554,659	###	###	###	0.0
2012-Jul-06 Fri	###	###	9.79	9.82			20.7	20.7	###
2012-Jul-05 Thu	9.84	9.87	###	9.8	881,189	###	###	###	0.7
2012-Jul-04 Wed	9.51	9.82	9.49	9.8			###	###	0.7
2012-Jul-03 Tue	9.55	9.56	###	9.42	888,786	###	###	###	0.7
2012-Jul-02 Mon	9.85	9.85	9.56	###	525,088	5,095,979	###	###	0.0
2012-Jun-29 Fri	###	9.7	###	###			87.7	87.7	0.0
2012-Jun-28 Thu	9.25	9.43	###	###			26.0	26.0	0.0
2012-Jun-27 Wed	###	###	###	###	468,479	0	25.8	25.8	0.0
2012-Jun-26 Tue	9.24	###	###	###	690,720	0	29.1	29.1	0.0
2012-Jun-25 Mon	9.4	9.44	9.26	###			###	###	0.0
2012-Jun-22 Fri	9.72	9.74	###	9.52	970,284	4,725,283	###	###	###
2012-Jun-21 Thu	###	###	###	9.71	1,153,158	0	###	###	###
2012-Jun-20 Wed	###	###	###	###			77.7	77.7	0.0
2012-Jun-19 Tue	9.84	###	9.71	9.85	550,844	2,674,347	74.2	74.2	###
2012-Jun-18 Mon	###	###	###	###	434,773	0	69.2	69.2	0.0
2012-Jun-15 Fri	9.7	9.86	9.7	9.8			###	###	0.7
2012-Jun-14 Thu	###	###	###	9.75			###	###	###
2012-Jun-13 Wed	###	###	9.87	###			###	###	0.0
2012-Jun-12 Tue	9.85	###	9.8	###			###	###	0.0
2012-Jun-08 Fri	###	###	9.75	9.85			###	###	###
2012-Jun-07 Thu	10.24	###	###	###	1,870,343	0	22.7	22.7	0.0
2012-Jun-06 Wed	10.26	10.28	###	###	930,547	###	21.5	21.5	0.0
2012-Jun-05 Tue	###	10.52	###	10.26			23.8	23.8	0.7
2012-Jun-04 Mon	###	###	###	10.21			84.1	84.1	###
2012-Jun-01 Fri	10.83	###	10.41	10.59	1,579,682	8,222,244	###	###	###
2012-May-31 Thu	###	###	###	###			19.7	19.7	0.0
2012-May-30 Wed	###	11.22	###	###	1,371,076	###	###	###	0.0
2012-May-29 Tue	11.26	11.26	###	###	1,632,720	###	18.0	18.0	0.0
2012-May-28 Mon	11.21	###	###	11.27	1,906,775	0	70.0	70.0	###
2012-May-25 Fri	11.59	11.72	11.42	11.5			###	###	###
2012-May-24 Thu	###	12.53	12.23	12.25			###	###	0.9
2012-May-23 Wed	12.22	###	###	12.27	933,223	0	###	###	###
2012-May-22 Tue	###	12.46	###	###	1,074,156	###	78.2	78.2	0.0
2012-May-21 Mon	###	12.24	###	###			###	###	0.0
2012-May-18 Fri	12.24	###	###	12.29	1,291,976	0	82.8	82.8	0.9
2012-May-17 Thu	12.44	12.83	###	12.75			83.5	83.5	###
2012-May-16 Wed	###	###	###	12.75	944,289	0	32.5	32.5	###
2012-May-15 Tue	###	###	12.87	###	750,656	4,830,471	###	###	0.0
2012-May-14 Mon	13.42	13.52	###	13.2	456,050	###	###	###	0.9
2012-May-11 Fri	###	###	###	13.41			14.2	14.2	1.0
2012-May-10 Thu	###	13.58	13.22	13.58			###	###	###
2012-May-09 Wed	13.42	13.51	###	###			40.5	40.5	0.0
2012-May-08 Tue	13.22	13.45	13.22	13.44	485,488	6,473,982	###	###	###
2012-May-07 Mon	###	###	###	13.23	999,871	0	###	###	0.9
2012-May-04 Fri	###	13.71	13.45	13.54	612,950	###	###	###	1.0
2012-May-03 Thu	13.88	###	###	13.71	665,020	0	###	###	###
2012-May-02 Wed	###	###	13.76	###			24.0	24.0	0.0
2012-May-01 Tue	###	14.27	###	###	404,784	###	###	###	0.0
2012-Apr-30 Mon	###	###	###	14.22	616,771	0	70.7	70.7	1.0
2012-Apr-27 Fri	14.4	14.41	###	14.21			21.8	21.8	###
2012-Apr-26 Thu	14.55	###	14.27	###			###	###	0.0
2012-Apr-24 Tue	14.5	###	###	14.45			28.8	28.8	1.0
2012-Apr-23 Mon	###	###	###	###			34.8	34.8	0.0
2012-Apr-20 Fri	###	###	###	14.74	571,451	0	###	###	1.1
2012-Apr-19 Thu	###	###	14.75	###			###	###	0.0
2012-Apr-18 Wed	14.74	###	14.53	14.85	541,927	###	###	###	###
2012-Apr-17 Tue	14.46	###	14.45	14.46	385,155	2,782,744	76.1	76.1	1.0
2012-Apr-16 Mon	14.84	14.88	14.54	14.58			###	###	###
2012-Apr-13 Fri	14.77	###	14.73	###	457,372	3,368,544	###	###	0.0
2012-Apr-12 Thu	14.42	14.71	14.41	###			###	###	0.0
2012-Apr-11 Wed	###	14.45	###	14.41			###	###	###
2012-Apr-10 Tue	14.41	14.45	###	14.4			34.6	34.6	1.0
2012-Apr-05 Thu	###	###	###	###			69.9	69.9	0.0
2012-Apr-04 Wed	14.7	14.74	14.48	###	531,042	7,758,523	28.0	28.0	0.0
2012-Apr-03 Tue	14.45	14.78	14.45	###			82.6	82.6	0.0
2012-Apr-02 Mon	14.82	14.83	14.41	14.46			18.4	18.4	1.0
2012-Mar-30 Fri	14.55	14.85	14.55	###	619,183	###	74.6	74.6	0.0
2012-Mar-29 Thu	14.86	14.87	14.54	###	767,845	###	###	###	0.0
2012-Mar-28 Wed	###	###	###	###			###	###	0.0
2012-Mar-27 Tue	14.75	14.77	14.5	###	454,283	###	24.9	24.9	0.0
2012-Mar-26 Mon	14.57	###	###	14.49	650,979	0	25.2	25.2	###
2012-Mar-23 Fri	14.71	14.73	14.52	###	727,725	10,642,978	###	###	0.0
2012-Mar-22 Thu	14.87	###	14.72	14.77			###	###	1.1
2012-Mar-21 Wed	14.76	###	14.71	14.88			76.3	76.3	1.1
2012-Mar-20 Tue	###	15.24	14.47	###			###	###	0.0
2012-Mar-19 Mon	15.5	15.5	###	###	1,159,520	8,986,280	###	###	0.0
2012-Mar-16 Fri	15.73	15.73	15.2	15.48			17.3	17.3	1.1
2012-Mar-15 Thu	###	15.72	15.46	###	1,414,822	22,057,074	31.1	31.1	0.0
2012-Mar-14 Wed	###	15.52	###	15.5	852,458	6,615,074	84.5	84.5	1.1
2012-Mar-13 Tue	###	###	###	15.27			75.8	75.8	###
2012-Mar-12 Mon	###	###	###	###	456,746	0	###	###	0.0
2012-Mar-09 Fri	14.76	###	14.76	###			###	###	0.0
2012-Mar-08 Thu	14.71	###	14.56	14.74			69.5	69.5	1.1
2012-Mar-07 Wed	14.7	###	###	14.74	585,271	0	###	###	1.1
2012-Mar-06 Tue	###	###	###	###	686,741	0	38.1	38.1	0.0
2012-Mar-05 Mon	###	###	###	15.26	553,044	0	###	###	###
2012-Mar-02 Fri	15.25	15.45	###	###			###	###	0.0
2012-Mar-01 Thu	15.28	15.47	###	###	897,844	6,944,823	###	###	0.0
2012-Feb-29 Wed	###	15.48	15.22	15.4	1,307,556	20,070,984	65.5	65.5	###
2012-Feb-28 Tue	15.25	###	###	15.25	515,357	0	72.1	72.1	###
2012-Feb-27 Mon	###	###	###	15.23	698,677	0	###	###	1.1
2012-Feb-24 Fri	###	###	14.82	###			###	###	0.0
2012-Feb-23 Thu	14.77	###	###	###	720,483	0	###	###	0.0
2012-Feb-22 Wed	14.81	14.89	###	14.83			###	###	###
2012-Feb-21 Tue	###	###	###	###	1,011,824	0	###	###	0.0
2012-Feb-20 Mon	###	14.5	###	###			###	###	0.0
2012-Feb-17 Fri	###	14.22	###	###	1,246,623	8,863,489	###	###	0.0
2012-Feb-16 Thu	###	14.475	13.86	###			90.3	90.3	0.0
2012-Feb-15 Wed	###	14.2	###	###	415,353	###	25.2	25.2	0.0
2012-Feb-14 Tue	14.26	14.28	###	###			###	###	0.0
2012-Feb-13 Mon	###	###	###	14.29	483,558	0	26.4	26.4	###
2012-Feb-10 Fri	14.2	14.44	###	14.25	740,787	5,348,482	###	###	1.0
2012-Feb-09 Thu	13.7	###	13.45	14.2			91.4	91.4	1.0
2012-Feb-08 Wed	15.4	15.41	15.22	15.26	1,731,353	26,515,671	21.0	21.0	###
2012-Feb-07 Tue	###	15.45	###	15.28	622,486	###	29.7	29.7	###
2012-Feb-06 Mon	###	###	###	###	1,173,270	0	###	###	0.0
2012-Feb-03 Fri	14.84	###	14.8	###	574,223	4,249,250	###	###	0.0
2012-Feb-02 Thu	15.25	15.25	14.84	###	1,027,872	###	14.4	14.4	0.0
2012-Feb-01 Wed	###	###	###	###	1,370,683	0	24.5	24.5	0.0
2012-Jan-31 Tue	###	###	###	###			###	###	0.0
2012-Jan-30 Mon	15.2	###	###	15.25	838,273	0	###	###	###
2012-Jan-27 Fri	14.86	###	14.86	15.27	1,076,978	8,001,946	###	###	###
2012-Jan-25 Wed	14.85	###	14.79	###			###	###	0.0
2012-Jan-24 Tue	14.81	###	14.76	###			###	###	0.0
2012-Jan-23 Mon	###	###	14.78	14.78			23.1	23.1	1.1
2012-Jan-20 Fri	14.41	###	###	14.82	2,026,256	0	###	###	1.1
2012-Jan-19 Thu	###	14.24	13.89	###			82.6	82.6	0.0
2012-Jan-18 Wed	###	###	13.48	###			70.6	70.6	0.0
2012-Jan-17 Tue	###	###	###	13.5			68.2	68.2	1.0
2012-Jan-16 Mon	###	13.41	13.22	13.27			30.5	30.5	0.9
2012-Jan-13 Fri	13.57	13.81	13.51	###			###	###	0.0
2012-Jan-12 Thu	13.57	###	###	13.53			26.8	26.8	###
2012-Jan-11 Wed	###	13.59	###	13.45	577,080	3,921,258	84.9	84.9	###
2012-Jan-10 Tue	13.25	###	###	13.2			20.7	20.7	0.9
2012-Jan-09 Mon	###	###	12.81	###	446,481	###	###	###	0.0
2012-Jan-06 Fri	13.25	###	###	13.2			29.9	29.9	0.9
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	13.4	###	13.4	761,449	###	86.7	86.7	1.0
2012-Jan-03 Tue	###	###	12.7	###			###	###	0.0
2011-Dec-30 Fri	12.54	12.72	12.52	###	193,221	2,438,449	79.0	79.0	0.0
2011-Dec-29 Thu	12.27	12.54	12.2	12.54	320,847	3,968,877	90.7	90.7	0.9
2011-Dec-28 Wed	###	###	###	###			16.8	16.8	0.0
2011-Dec-23 Fri	12.8	###	12.8	###	364,145	2,330,528	###	###	0.0
2011-Dec-22 Thu	12.8	###	12.75	12.84	566,342	###	78.7	78.7	0.9
2011-Dec-21 Wed	12.75	###	12.7	12.88	821,780	###	###	###	###
2011-Dec-20 Tue	###	12.71	12.4	12.47			24.5	24.5	###
2011-Dec-19 Mon	###	###	12.82	###			52.0	52.0	0.0
2011-Dec-16 Fri	13.29	###	###	###			###	###	0.0
2011-Dec-15 Thu	13.26	###	###	###	1,374,451	0	80.0	80.0	0.0
2011-Dec-14 Wed	13.28	###	13.2	###			70.7	70.7	0.0
2011-Dec-13 Tue	###	###	###	13.26	825,872	0	83.6	83.6	0.9
2011-Dec-12 Mon	###	13.45	13.21	###	620,777	8,274,957	###	###	0.0
2011-Dec-09 Fri	###	###	12.81	13.25	965,784	6,185,846	86.8	86.8	###
2011-Dec-08 Thu	13.25	13.4	###	###			###	###	0.0
2011-Dec-07 Wed	13.26	###	###	13.2	452,452	0	###	###	0.9
2011-Dec-06 Tue	###	13.49	###	###			###	###	0.0
2011-Dec-05 Mon	13.45	###	###	13.53	701,753	0	###	###	###
2011-Dec-02 Fri	###	13.43	###	13.43			80.3	80.3	###
2011-Dec-01 Thu	###	13.29	###	13.27	992,925	6,597,986	###	###	0.9
2011-Nov-30 Wed	12.44	12.79	###	12.79	1,074,246	###	###	###	###
2011-Nov-29 Tue	12.22	12.49	###	12.49			86.4	86.4	0.9
2011-Nov-28 Mon	###	12.27	###	###			67.6	67.6	0.0
2011-Nov-25 Fri	###	12.2	###	###			78.4	78.4	0.0
2011-Nov-24 Thu	###	###	###	###	1,031,952	0	24.1	24.1	0.0
2011-Nov-23 Wed	12.53	12.53	###	###	669,776	4,196,146	###	###	0.0
2011-Nov-22 Tue	###	###	###	12.58	665,644	0	83.8	83.8	0.9
2011-Nov-21 Mon	12.51	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	12.74	###	###			32.1	32.1	0.0
2011-Nov-17 Thu	###	###	12.85	###	654,457	4,204,886	###	###	0.0
2011-Nov-16 Wed	13.21	###	###	###	572,422	0	###	###	0.0
2011-Nov-15 Tue	13.28	13.42	###	###			72.9	72.9	0.0
2011-Nov-14 Mon	13.49	13.49	###	###	897,775	###	###	###	0.0
2011-Nov-11 Fri	###	###	###	13.27	892,124	0	###	###	0.9
2011-Nov-10 Thu	12.88	###	###	12.87			29.0	29.0	###
2011-Nov-09 Wed	###	###	###	###	1,223,985	0	29.2	29.2	0.0
2011-Nov-08 Tue	###	13.21	###	###			27.3	27.3	0.0
2011-Nov-07 Mon	13.24	###	###	###	549,647	0	###	###	0.0
2011-Nov-04 Fri	13.29	###	###	13.22	828,923	0	###	###	0.9
2011-Nov-03 Thu	13.49	###	12.85	###	665,886	###	###	###	0.0
2011-Nov-02 Wed	13.2	###	###	13.25			###	###	###
2011-Nov-01 Tue	13.75	13.77	13.44	###	775,542	10,551,248	###	###	0.0
2011-Oct-31 Mon	###	###	13.78	13.86			30.4	30.4	###
2011-Oct-28 Fri	14.44	14.45	###	###			25.7	25.7	0.0
2011-Oct-27 Thu	###	14.2	13.71	14.2			73.6	73.6	1.0
2011-Oct-26 Wed	###	13.87	13.57	13.76			74.8	74.8	1.0
2011-Oct-25 Tue	###	###	13.74	###			80.8	80.8	0.0
2011-Oct-24 Mon	###	###	13.4	###			81.7	81.7	0.0
2011-Oct-21 Fri	###	13.42	###	###			###	###	0.0
2011-Oct-20 Thu	13.5	13.5	13.25	13.4	696,284	###	35.6	35.6	1.0
2011-Oct-19 Wed	###	###	###	13.7			###	###	1.0
2011-Oct-18 Tue	13.89	13.89	###	13.74	990,370	###	31.2	31.2	###
2011-Oct-17 Mon	###	###	###	###	888,145	0	###	###	0.0
2011-Oct-14 Fri	13.81	13.87	###	13.77			29.8	29.8	###
2011-Oct-13 Thu	13.74	###	13.5	###	1,531,088	10,334,844	###	###	0.0
2011-Oct-12 Wed	13.22	13.7	13.22	###	1,137,759	###	91.2	91.2	0.0
2011-Oct-11 Tue	###	###	###	###	1,075,575	0	68.4	68.4	0.0
2011-Oct-10 Mon	###	13.27	###	13.23	1,167,087	7,743,622	###	###	0.9
2011-Oct-07 Fri	###	13.49	12.89	###	2,339,155	30,853,454	###	###	0.0
2011-Oct-06 Thu	11.82	12.29	11.81	12.29	1,179,425	14,212,071	###	###	0.9
2011-Oct-05 Wed	11.89	###	11.55	###			19.3	19.3	0.0
2011-Oct-04 Tue	###	11.85	11.54	11.55			26.7	26.7	0.8
2011-Oct-03 Mon	###	###	11.59	###	617,056	###	16.0	16.0	0.0
2011-Sep-30 Fri	12.45	12.58	12.24	12.4	2,349,528	29,157,642	26.8	26.8	0.9
2011-Sep-29 Thu	12.26	12.45	###	###			74.4	74.4	0.0
2011-Sep-28 Wed	###	###	###	###	1,103,721	0	###	###	0.0
2011-Sep-27 Tue	12.44	###	12.26	12.4	1,100,686	###	###	###	0.9
2011-Sep-26 Mon	###	12.46	###	###	811,747	5,057,183	46.3	46.3	0.0
2011-Sep-23 Fri	###	12.5	###	12.23	805,172	5,032,325	###	###	###
2011-Sep-22 Thu	12.8	###	12.58	###			35.0	35.0	0.0
2011-Sep-21 Wed	13.2	13.22	12.89	###			###	###	0.0
2011-Sep-20 Tue	###	13.52	###	###	636,928	###	###	###	0.0
2011-Sep-19 Mon	13.48	13.53	###	13.46	573,774	3,881,581	###	###	###
2011-Sep-16 Fri	###	13.8	13.58	###			65.0	65.0	0.0
2011-Sep-15 Thu	13.71	###	###	13.55	1,405,322	0	###	###	1.0
2011-Sep-14 Wed	13.78	###	13.53	###	645,188	###	###	###	0.0
2011-Sep-13 Tue	###	###	13.77	13.85			###	###	###
2011-Sep-12 Mon	13.85	###	13.53	###			38.0	38.0	0.0
2011-Sep-09 Fri	###	14.49	14.21	###	414,049	###	63.1	63.1	0.0
2011-Sep-08 Thu	14.45	14.49	###	###			###	###	0.0
2011-Sep-07 Wed	14.2	###	###	###			67.7	67.7	0.0
2011-Sep-06 Tue	###	###	###	13.85			###	###	###
2011-Sep-05 Mon	###	###	14.42	14.53	623,322	4,494,151	36.4	36.4	1.0
2011-Sep-02 Fri	###	###	14.59	14.83			###	###	###
2011-Sep-01 Thu	###	15.45	###	###			###	###	0.0
2011-Aug-31 Wed	15.5	15.53	###	###	1,186,482	###	17.8	17.8	0.0
2011-Aug-30 Tue	15.8	15.89	15.54	###	813,177	12,779,076	###	###	0.0
2011-Aug-29 Mon	15.54	15.71	###	###			64.6	64.6	0.0
2011-Aug-26 Fri	15.25	###	###	15.29			71.5	71.5	1.1
2011-Aug-25 Thu	14.82	###	14.51	14.82	754,170	###	###	###	1.1
2011-Aug-24 Wed	14.82	###	14.55	14.81	1,204,042	###	###	###	1.1
2011-Aug-23 Tue	13.85	14.46	13.85	14.41	811,854	###	87.2	87.2	###
2011-Aug-22 Mon	###	###	13.8	13.85	738,255	5,093,959	###	###	###
2011-Aug-19 Fri	14.5	14.57	###	###			15.1	15.1	0.0
2011-Aug-18 Thu	15.4	15.4	###	###	459,271	3,536,386	24.4	24.4	0.0
2011-Aug-17 Wed	###	###	###	15.25			###	###	###
2011-Aug-16 Tue	###	15.46	###	15.26			###	###	###
2011-Aug-15 Mon	14.51	###	14.51	###			###	###	0.0
2011-Aug-12 Fri	14.4	14.54	14.23	14.4			###	###	1.0
2011-Aug-11 Thu	14.4	###	###	###			18.9	18.9	0.0
2011-Aug-10 Wed	###	###	###	###			###	###	0.0
2011-Aug-09 Tue	14.49	14.49	###	###			19.3	19.3	0.0
2011-Aug-08 Mon	14.7	###	###	14.81			###	###	1.1
2011-Aug-05 Fri	###	15.88	###	###			28.3	28.3	0.0
2011-Aug-04 Thu	16.25	###	###	###	918,551	0	32.7	32.7	0.0
2011-Aug-03 Wed	16.4	16.54	16.28	###	495,070	###	###	###	0.0
2011-Aug-02 Tue	16.83	###	16.74	16.85	462,526	3,871,342	75.2	75.2	###
2011-Aug-01 Mon	16.7	17.42	16.7	17.22	536,221	###	82.0	82.0	1.2
2011-Jul-29 Fri	###	###	###	16.86			###	###	1.2
2011-Jul-28 Thu	17.58	17.58	###	17.41	691,656	6,079,656	29.5	29.5	###
2011-Jul-27 Wed	17.7	###	17.7	17.89	741,745	6,564,443	79.4	79.4	1.3
2011-Jul-26 Tue	17.8	###	###	17.84	367,824	0	64.9	64.9	1.3
2011-Jul-25 Mon	###	17.78	###	17.74	603,288	###	84.3	84.3	1.3
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	###	###	17.77	17.84			26.9	26.9	1.3
2011-Jul-20 Wed	###	###	17.86	###	719,082	###	###	###	0.0
2011-Jul-19 Tue	17.7	17.8	###	17.74	731,273	6,508,329	66.6	66.6	1.3
2011-Jul-18 Mon	17.7	17.82	###	17.7			###	###	1.3
2011-Jul-15 Fri	###	###	17.75	17.85			###	###	1.3
2011-Jul-14 Thu	17.8	18.2	17.7	###			86.6	86.6	0.0
2011-Jul-13 Wed	###	###	###	17.87			###	###	###
2011-Jul-12 Tue	17.75	17.85	###	17.83	625,774	###	86.8	86.8	###
2011-Jul-11 Mon	###	18.22	17.7	###	503,389	###	###	###	0.0
2011-Jul-08 Fri	18.4	18.57	18.23	18.47	636,446	###	###	###	###
2011-Jul-07 Thu	###	18.41	###	###	866,140	###	70.3	70.3	0.0
2011-Jul-06 Wed	###	18.46	17.82	###	832,852	###	77.4	77.4	0.0
2011-Jul-05 Tue	###	###	###	###	445,371	0	###	###	0.0
2011-Jul-04 Mon	17.73	###	17.48	###	907,782	###	###	###	0.0
2011-Jul-01 Fri	17.78	17.78	17.42	###	366,372	6,448,147	###	###	0.0
2011-Jun-30 Thu	###	17.79	###	###	1,207,250	10,738,488	###	###	0.0
2011-Jun-29 Wed	###	17.26	16.74	###	866,622	14,732,574	75.2	75.2	0.0
2011-Jun-28 Tue	###	16.54	16.27	###			38.5	38.5	0.0
2011-Jun-27 Mon	###	###	15.75	###			###	###	0.0
2011-Jun-24 Fri	16.44	16.5	16.21	###	548,641	8,973,023	###	###	0.0
2011-Jun-23 Thu	###	###	###	16.53	760,275	0	###	###	###
2011-Jun-22 Wed	###	###	16.42	16.53	299,455	2,458,525	###	###	###
2011-Jun-21 Tue	16.5	16.59	16.21	16.47			###	###	###
2011-Jun-20 Mon	16.5	###	16.28	###	505,879	4,117,855	###	###	0.0
2011-Jun-17 Fri	16.2	###	###	###	951,947	0	79.7	79.7	0.0
2011-Jun-16 Thu	16.2	###	###	###			###	###	0.0
2011-Jun-15 Wed	16.56	###	###	16.4			###	###	###
2011-Jun-14 Tue	16.26	16.79	###	16.72			###	###	1.2
2011-Jun-10 Fri	16.46	16.5	16.26	16.42	660,782	###	###	###	1.2
2011-Jun-09 Thu	16.4	16.48	16.26	###	512,120	###	24.9	24.9	0.0
2011-Jun-08 Wed	16.5	16.58	###	###			###	###	0.0
2011-Jun-07 Tue	16.43	###	16.22	16.5	400,989	3,252,020	78.6	78.6	1.2
2011-Jun-06 Mon	16.54	16.76	###	16.44			33.8	33.8	1.2
2011-Jun-03 Fri	###	###	###	16.79			###	###	###
2011-Jun-02 Thu	###	###	16.8	###			37.9	37.9	0.0
2011-Jun-01 Wed	17.2	17.5	###	17.42			82.3	82.3	1.2
2011-May-31 Tue	16.8	17.24	16.8	###			73.4	73.4	0.0
2011-May-30 Mon	16.83	###	16.81	16.81			35.6	35.6	###
2011-May-27 Fri	16.82	###	16.71	16.8			25.3	25.3	1.2
2011-May-26 Thu	16.7	###	###	16.84	688,741	0	70.0	70.0	1.2
2011-May-25 Wed	16.87	###	16.56	###	507,740	4,204,087	32.3	32.3	0.0
2011-May-24 Tue	###	###	16.78	###	402,159	###	32.1	32.1	0.0
2011-May-23 Mon	###	###	16.86	###	631,189	5,320,923	36.9	36.9	0.0
2011-May-20 Fri	17.59	###	###	17.48	213,674	0	27.0	27.0	1.2
2011-May-19 Thu	17.55	###	###	17.59			67.0	67.0	###
2011-May-18 Wed	17.2	###	###	17.27	447,574	0	67.6	67.6	###
2011-May-17 Tue	17.42	17.53	17.27	17.43	513,458	###	###	###	1.2
2011-May-16 Mon	17.5	17.74	###	17.44			###	###	1.2
2011-May-13 Fri	17.86	###	17.58	###	634,080	###	###	###	0.0
2011-May-12 Thu	###	###	17.82	17.86	848,484	###	26.9	26.9	1.3
2011-May-11 Wed	###	18.59	###	18.59			78.2	78.2	1.3
2011-May-10 Tue	###	###	###	18.27			###	###	###
2011-May-09 Mon	###	18.29	###	###			###	###	0.0
2011-May-06 Fri	###	17.72	###	17.52			85.5	85.5	###
2011-May-05 Thu	17.73	17.88	17.51	###	720,549	###	22.9	22.9	0.0
2011-May-04 Wed	###	###	17.83	###	1,602,028	14,282,079	78.3	78.3	0.0
2011-May-03 Tue	###	###	###	###			93.7	93.7	0.0
2011-May-02 Mon	###	###	###	17.55			###	###	###
2011-Apr-29 Fri	17.7	17.83	###	17.46			###	###	1.2
2011-Apr-28 Thu	17.7	###	###	###			85.7	85.7	0.0
2011-Apr-27 Wed	17.2	17.71	###	17.47			###	###	1.2
2011-Apr-21 Thu	###	###	16.5	###			20.6	20.6	0.0
2011-Apr-20 Wed	16.5	###	16.41	###			###	###	0.0
2011-Apr-19 Tue	16.45	16.5	###	16.28	829,874	###	###	###	1.2
2011-Apr-18 Mon	###	16.74	16.55	###			75.5	75.5	0.0
2011-Apr-15 Fri	16.53	16.76	16.45	16.53			###	###	###
2011-Apr-14 Thu	###	###	16.59	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###			28.4	28.4	0.0
2011-Apr-12 Tue	17.51	17.53	16.89	###			###	###	0.0
2011-Apr-11 Mon	###	###	###	17.48	286,082	0	###	###	1.2
2011-Apr-08 Fri	###	17.81	###	17.75	381,847	3,400,347	82.7	82.7	1.3
2011-Apr-07 Thu	17.47	17.55	###	17.41			###	###	###
2011-Apr-06 Wed	###	###	###	17.46			24.0	24.0	1.2
2011-Apr-05 Tue	17.5	17.84	17.49	###			71.8	71.8	0.0
2011-Apr-04 Mon	17.4	###	17.21	17.47			68.8	68.8	1.2
2011-Apr-01 Fri	17.54	17.55	17.4	17.42			###	###	1.2
2011-Mar-31 Thu	17.45	###	###	17.51	581,353	0	###	###	###
2011-Mar-30 Wed	17.45	17.79	###	17.55			67.2	67.2	###
2011-Mar-29 Tue	###	###	###	17.24	547,725	0	###	###	###
2011-Mar-28 Mon	###	###	###	###			33.1	33.1	0.0
2011-Mar-25 Fri	###	17.22	16.84	###	872,881	###	###	###	0.0
2011-Mar-24 Thu	###	16.8	###	###	841,741	7,070,624	63.1	63.1	0.0
2011-Mar-23 Wed	16.52	###	16.4	16.5	444,487	###	35.9	35.9	1.2
2011-Mar-22 Tue	16.52	16.72	16.52	16.58			###	###	1.2
2011-Mar-21 Mon	16.72	16.72	16.43	16.57			23.1	23.1	###
2011-Mar-18 Fri	16.55	16.83	###	16.72	1,350,523	11,364,651	58.1	58.1	1.2
2011-Mar-17 Thu	16.29	16.51	###	16.42			###	###	1.2
2011-Mar-16 Wed	16.26	16.73	16.26	16.45	1,275,340	###	###	###	1.2
2011-Mar-15 Tue	16.85	###	###	###			44.2	44.2	0.0
2011-Mar-14 Mon	16.86	###	16.23	16.85	1,443,428	###	###	###	###
2011-Mar-11 Fri	16.8	17.26	###	16.72			###	###	1.2
2011-Mar-10 Thu	17.51	###	###	###			25.4	25.4	0.0
2011-Mar-09 Wed	###	17.73	17.5	17.52	508,842	8,963,251	###	###	###
2011-Mar-08 Tue	###	###	###	17.77			###	###	###
2011-Mar-07 Mon	18.4	18.49	###	###			###	###	0.0
2011-Mar-04 Fri	18.5	###	18.46	###	602,083	5,557,226	68.1	68.1	0.0
2011-Mar-03 Thu	18.48	18.48	###	18.27			22.9	22.9	###
2011-Mar-02 Wed	18.5	18.51	17.79	###	1,314,482	23,857,848	17.5	17.5	0.0
2011-Mar-01 Tue	###	###	###	18.75	490,252	0	25.7	25.7	###
2011-Feb-28 Mon	19.25	19.27	###	18.82	235,049	###	19.2	19.2	1.3
2011-Feb-25 Fri	18.51	19.22	18.51	###	850,088	###	85.8	85.8	0.0
2011-Feb-24 Thu	18.78	18.85	18.54	18.58			###	###	1.3
2011-Feb-23 Wed	###	###	18.7	18.83			30.0	30.0	1.3
2011-Feb-22 Tue	###	###	18.83	###			45.1	45.1	0.0
2011-Feb-21 Mon	19.54	###	###	19.2	1,198,488	0	28.6	28.6	###
2011-Feb-18 Fri	###	19.57	###	###	1,288,781	12,610,722	###	###	0.0
2011-Feb-17 Thu	18.77	###	18.76	###			77.1	77.1	0.0
2011-Feb-16 Wed	###	18.74	18.41	18.7	662,528	12,306,457	72.7	72.7	1.3
2011-Feb-15 Tue	###	18.71	###	###			###	###	0.0
2011-Feb-14 Mon	18.21	###	###	###	558,671	0	32.7	32.7	0.0
2011-Feb-11 Fri	18.26	18.26	###	###	648,524	5,921,024	26.1	26.1	0.0
2011-Feb-10 Thu	18.43	18.45	###	18.23	1,457,780	13,448,020	27.9	27.9	1.3
2011-Feb-09 Wed	###	19.44	###	###	2,375,448	23,089,354	###	###	0.0
2011-Feb-08 Tue	19.5	###	###	19.57	594,146	0	###	###	1.4
2011-Feb-07 Mon	###	###	###	19.43	722,081	0	24.9	24.9	1.4
2011-Feb-04 Fri	19.7	19.71	19.43	###			###	###	0.0
2011-Feb-03 Thu	19.83	###	19.59	19.73			27.3	27.3	###
2011-Feb-02 Wed	###	###	19.73	###			###	###	0.0
2011-Feb-01 Tue	19.25	###	19.21	19.56	855,452	###	###	###	1.4
2011-Jan-31 Mon	###	19.27	###	19.27	550,328	###	###	###	###
2011-Jan-28 Fri	###	###	19.53	###			30.7	30.7	0.0
2011-Jan-27 Thu	###	20.25	###	###	457,482	###	34.1	34.1	0.0
2011-Jan-25 Tue	###	###	19.83	20			72.7	72.7	1.4
2011-Jan-24 Mon	###	###	19.52	19.8	723,383	###	32.2	32.2	1.4
2011-Jan-21 Fri	###	20.52	19.77	19.84			22.7	22.7	1.4
2011-Jan-20 Thu	###	###	20.44	20.52	557,126	5,693,827	19.4	19.4	1.5
2011-Jan-19 Wed	20.77	###	20.74	###			###	###	0.0
2011-Jan-18 Tue	20.45	###	20.4	###	769,642	7,850,348	###	###	0.0
2011-Jan-17 Mon	###	###	20.44	20.51	662,178	6,767,459	###	###	###
2011-Jan-14 Fri	20.85	###	20.71	20.83			###	###	1.5
2011-Jan-13 Thu	###	20.83	20.55	###			###	###	0.0
2011-Jan-12 Wed	20.45	20.72	###	20.41			###	###	1.5
2011-Jan-11 Tue	20.77	###	20.43	20.5	1,009,546	###	###	###	1.5
2011-Jan-10 Mon	###	21.47	###	###			80.9	80.9	0.0
2011-Jan-07 Fri	21.75	21.82	21.51	###			35.5	35.5	0.0
2011-Jan-06 Thu	###	###	###	21.85	616,789	0	30.6	30.6	###
2011-Jan-05 Wed	###	21.83	21.59	21.75	776,350	16,854,558	###	###	###
2011-Jan-04 Tue	21.7	21.79	###	###			33.4	33.4	0.0
2010-Dec-31 Fri	21.75	21.8	21.4	21.57	260,645	###	23.0	23.0	###
2010-Dec-30 Thu	###	###	21.75	21.78			24.6	24.6	1.6
2010-Dec-29 Wed	21.72	###	21.7	###			73.6	73.6	0.0
2010-Dec-24 Fri	###	###	21.79	21.87	130,320	###	31.0	31.0	1.6
2010-Dec-23 Thu	###	22.25	###	###	1,160,571	12,911,352	65.5	65.5	0.0
2010-Dec-22 Wed	21.71	22.29	###	22.24			85.6	85.6	1.6
2010-Dec-21 Tue	21.8	22	21.78	###	700,185	15,327,049	71.9	71.9	0.0
2010-Dec-20 Mon	###	22.24	21.83	###	647,278	14,262,770	###	###	0.0
2010-Dec-17 Fri	21.8	###	###	###			76.9	76.9	0.0
2010-Dec-16 Thu	21.2	21.72	###	21.58	1,039,329	###	###	###	###
2010-Dec-15 Wed	20.86	###	20.74	21	683,079	7,083,529	###	###	1.5
2010-Dec-14 Tue	20.25	###	20.24	###	874,272	###	###	###	0.0
2010-Dec-13 Mon	###	###	19.78	20.2			30.3	30.3	1.4
2010-Dec-10 Fri	19.8	20.4	19.76	###	1,759,787	35,336,522	###	###	0.0
2010-Dec-09 Thu	###	20.22	19.72	20.2	720,781	###	70.8	70.8	1.4
2010-Dec-08 Wed	19.49	###	###	###	1,793,274	0	###	###	0.0
2010-Dec-07 Tue	19.5	19.84	19.41	19.75	592,644	###	###	###	###
2010-Dec-06 Mon	###	19.8	###	###			79.9	79.9	0.0
2010-Dec-03 Fri	###	###	18.59	###	989,144	###	84.5	84.5	0.0
2010-Dec-02 Thu	17.8	18.46	17.77	18.4			###	###	1.3
2010-Dec-01 Wed	###	17.81	###	17.56			80.4	80.4	1.3
2010-Nov-30 Tue	###	###	17.78	17.81			30.9	30.9	1.3
2010-Nov-29 Mon	17.85	###	###	17.88			###	###	1.3
2010-Nov-26 Fri	###	18.26	17.84	###	732,541	###	###	###	0.0
2010-Nov-25 Thu	17.2	###	17.2	17.76	1,037,421	8,921,820	###	###	1.3
2010-Nov-24 Wed	###	17.45	###	17.2	1,273,454	11,110,886	77.2	77.2	1.2
2010-Nov-23 Tue	###	17.24	16.86	17.24	1,286,085	21,927,749	88.8	88.8	###
2010-Nov-22 Mon	###	17.54	###	17.21	524,846	###	###	###	###
2010-Nov-19 Fri	###	17.45	16.86	###			###	###	0.0
2010-Nov-18 Thu	16.83	17.48	16.78	17.27			###	###	###
2010-Nov-17 Wed	16.79	###	16.75	16.86			###	###	1.2
2010-Nov-16 Tue	16.79	17.24	16.75	17.22			###	###	1.2
2010-Nov-15 Mon	###	###	16.81	###	411,228	3,456,371	36.4	36.4	0.0
2010-Nov-12 Fri	16.81	###	16.7	16.89			###	###	###
2010-Nov-11 Thu	16.8	###	###	###	679,924	0	###	###	0.0
2010-Nov-10 Wed	16.85	###	16.75	16.8	564,172	4,724,940	40.2	40.2	1.2
2010-Nov-09 Tue	###	###	16.79	16.87	1,289,887	###	###	###	###
2010-Nov-08 Mon	16.8	16.89	16.76	16.87	1,014,170	###	73.8	73.8	###
2010-Nov-05 Fri	16.75	###	16.75	###			###	###	0.0
2010-Nov-04 Thu	16.51	###	###	16.55	845,659	0	68.8	68.8	1.2
2010-Nov-03 Wed	16.45	###	###	16.56	1,115,678	0	73.3	73.3	1.2
2010-Nov-02 Tue	###	16.4	###	###	352,075	###	74.0	74.0	0.0
2010-Nov-01 Mon	###	16.45	16.21	###			68.6	68.6	0.0
2010-Oct-29 Fri	16.4	16.45	16.2	16.43			###	###	###
2010-Oct-28 Thu	###	###	###	16.5	1,030,425	0	###	###	1.2
2010-Oct-27 Wed	16.21	###	###	16.29	1,075,785	0	###	###	###
2010-Oct-26 Tue	###	16.49	###	16.28	1,231,276	10,151,870	###	###	1.2
2010-Oct-25 Mon	###	###	###	###	1,082,848	0	###	###	0.0
2010-Oct-22 Fri	###	###	15.23	###			###	###	0.0
2010-Oct-21 Thu	###	###	15.76	###			###	###	0.0
2010-Oct-20 Wed	17.25	17.5	###	17.45			###	###	###
2010-Oct-19 Tue	###	17.8	###	17.58			81.8	81.8	1.3
2010-Oct-18 Mon	17.26	###	###	###			38.3	38.3	0.0
2010-Oct-15 Fri	17.52	17.52	###	###			24.5	24.5	0.0
2010-Oct-14 Thu	###	17.56	17.26	17.44	627,829	###	###	###	1.2
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	17.41	17.52	###	###			28.8	28.8	0.0
2010-Oct-11 Mon	17.7	17.78	###	17.53			27.4	27.4	1.3
2010-Oct-08 Fri	17.55	###	###	###			###	###	0.0
2010-Oct-07 Thu	17.57	17.82	###	17.71			72.7	72.7	###
2010-Oct-06 Wed	17.4	17.76	17.4	###			79.5	79.5	0.0
2010-Oct-05 Tue	###	###	###	17.22			###	###	1.2
2010-Oct-04 Mon	17.8	17.88	17.42	17.46			19.0	19.0	1.2
2010-Oct-01 Fri	###	17.47	###	17.27	1,008,343	8,807,876	36.2	36.2	###
2010-Sep-30 Thu	###	###	###	###			20.0	20.0	0.0
2010-Sep-29 Wed	18.49	18.49	###	###			21.7	21.7	0.0
2010-Sep-28 Tue	###	###	###	18.29			71.8	71.8	###
2010-Sep-27 Mon	18.2	18.47	###	###			###	###	0.0
2010-Sep-24 Fri	17.53	17.74	17.41	17.71	772,121	13,570,026	###	###	###
2010-Sep-23 Thu	18.2	18.21	###	###	769,441	###	28.0	28.0	0.0
2010-Sep-22 Wed	18.45	###	###	18.55			72.7	72.7	1.3
2010-Sep-21 Tue	###	18.5	###	###			77.9	77.9	0.0
2010-Sep-20 Mon	###	18.2	17.7	###	303,775	###	###	###	0.0
2010-Sep-17 Fri	###	18.25	17.87	###	496,776	8,971,774	70.9	70.9	0.0
2010-Sep-16 Thu	18.53	18.53	###	###	2,093,782	###	###	###	0.0
2010-Sep-15 Wed	18.79	18.79	###	###	1,043,927	###	25.3	25.3	0.0
2010-Sep-14 Tue	###	###	18.45	18.56			###	###	1.3
2010-Sep-13 Mon	18.45	18.88	###	18.76			80.7	80.7	###
2010-Sep-10 Fri	18.2	18.28	###	18.2	443,740	4,055,783	###	###	###
2010-Sep-09 Thu	###	18.42	17.81	###			23.5	23.5	0.0
2010-Sep-08 Wed	###	18.45	###	###			23.4	23.4	0.0
2010-Sep-07 Tue	###	18.51	18.27	18.43	953,481	###	73.9	73.9	###
2010-Sep-06 Mon	###	###	17.49	###	1,009,628	###	###	###	0.0
2010-Sep-03 Fri	###	17.79	###	###	1,068,879	9,507,678	86.0	86.0	0.0
2010-Sep-02 Thu	###	17.26	###	###			###	###	0.0
2010-Sep-01 Wed	16.58	###	16.51	###	857,628	###	###	###	0.0
2010-Aug-31 Tue	###	###	16.41	###	1,428,723	11,722,672	71.5	71.5	0.0
2010-Aug-30 Mon	###	17.23	16.72	16.79			###	###	###
2010-Aug-27 Fri	###	16.78	###	###			25.4	25.4	0.0
2010-Aug-26 Thu	###	###	###	15.54	921,052	0	29.0	29.0	###
2010-Aug-25 Wed	###	###	15.47	15.58	965,148	###	17.3	17.3	1.1
2010-Aug-24 Tue	16.4	16.56	###	16.25	392,644	###	33.5	33.5	###
2010-Aug-23 Mon	16.55	16.81	###	16.55	429,571	3,610,544	72.8	72.8	1.2
2010-Aug-20 Fri	###	###	16.43	16.78			###	###	1.2
2010-Aug-19 Thu	###	17.23	###	###			73.9	73.9	0.0
2010-Aug-18 Wed	###	###	16.78	###			###	###	0.0
2010-Aug-17 Tue	###	###	###	16.81	965,075	0	73.3	73.3	###
2010-Aug-16 Mon	###	16.85	###	###	1,125,371	9,481,250	27.8	27.8	0.0
2010-Aug-13 Fri	###	###	16.81	###			###	###	0.0
2010-Aug-12 Thu	17.23	###	###	17.22			###	###	1.2
2010-Aug-11 Wed	###	###	17.53	17.59			31.1	31.1	###
2010-Aug-10 Tue	###	18.4	###	###			42.6	42.6	0.0
2010-Aug-09 Mon	###	###	###	###	508,775	0	###	###	0.0
2010-Aug-06 Fri	17.7	###	17.7	17.8			###	###	###
2010-Aug-05 Thu	17.84	###	17.78	17.84	629,153	5,593,170	65.2	65.2	1.3
2010-Aug-04 Wed	###	###	17.79	###			###	###	0.0
2010-Aug-03 Tue	###	18.48	###	18.23			77.3	77.3	1.3
2010-Aug-02 Mon	###	###	17.74	17.84	398,544	3,535,085	21.1	21.1	1.3
2010-Jul-30 Fri	###	###	###	17.8	723,054	0	18.0	18.0	###
2010-Jul-29 Thu	17.79	17.86	###	17.78			###	###	1.3
2010-Jul-28 Wed	18.25	18.25	17.75	###			###	###	0.0
2010-Jul-27 Tue	18.57	18.74	###	18.42	655,185	6,139,083	29.2	29.2	1.3
2010-Jul-26 Mon	###	18.51	17.81	18.49			###	###	###
2010-Jul-23 Fri	17.47	###	17.43	17.86	1,376,956	12,000,171	82.6	82.6	1.3
2010-Jul-22 Thu	###	###	16.56	###			###	###	0.0
2010-Jul-21 Wed	16.8	###	16.54	###			###	###	0.0
2010-Jul-20 Tue	###	16.46	###	###	973,775	###	73.7	73.7	0.0
2010-Jul-19 Mon	###	16.42	###	16.24	561,857	4,612,845	27.9	27.9	###
2010-Jul-16 Fri	###	###	###	16.84			###	###	1.2
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	17.87	###	17.52			24.3	24.3	###
2010-Jul-13 Tue	17.55	###	###	17.24	1,051,757	0	21.4	21.4	###
2010-Jul-12 Mon	17.5	17.74	###	17.5	877,159	###	###	###	1.3
2010-Jul-09 Fri	###	###	16.83	###	974,447	8,199,971	69.8	69.8	0.0
2010-Jul-08 Thu	###	16.75	16.53	###	949,959	###	30.4	30.4	0.0
2010-Jul-07 Wed	###	16.24	###	###			###	###	0.0
2010-Jul-06 Tue	###	###	15.72	###			###	###	0.0
2010-Jul-05 Mon	###	###	15.86	###			###	###	0.0
2010-Jul-02 Fri	###	###	16.25	16.43	717,675	###	###	###	###
2010-Jul-01 Thu	16.76	17.53	16.53	16.82	611,778	10,418,579	70.3	70.3	###
2010-Jun-30 Wed	16.74	###	###	###			###	###	0.0
2010-Jun-29 Tue	17.53	17.84	17.41	17.51			###	###	###
2010-Jun-28 Mon	###	###	17.53	###	747,641	6,553,073	###	###	0.0
2010-Jun-25 Fri	###	18.43	###	###			###	###	0.0
2010-Jun-24 Thu	###	###	###	18.22			###	###	###
2010-Jun-23 Wed	###	###	18.56	###			30.2	30.2	0.0
2010-Jun-22 Tue	###	###	###	###	507,322	0	###	###	0.0
2010-Jun-21 Mon	19.4	19.5	###	###	653,745	###	###	###	0.0
2010-Jun-18 Fri	19.23	###	###	19.21	725,957	0	###	###	1.4
2010-Jun-17 Thu	###	###	###	###	1,040,082	0	36.5	36.5	0.0
2010-Jun-16 Wed	###	19.54	###	19.24	1,330,228	12,996,327	###	###	1.4
2010-Jun-15 Tue	18.74	18.77	18.45	18.58			29.7	29.7	1.3
2010-Jun-11 Fri	###	###	18.4	###	624,223	5,742,851	16.7	16.7	0.0
2010-Jun-10 Thu	18.22	###	###	18.43	636,974	0	###	###	###
2010-Jun-09 Wed	###	18.49	###	18.21			###	###	###
2010-Jun-08 Tue	18.56	18.88	18.44	18.55	610,020	11,382,973	###	###	1.3
2010-Jun-07 Mon	18.81	18.81	###	18.23	803,779	7,559,541	###	###	1.3
2010-Jun-04 Fri	19.5	19.5	###	###	496,283	4,838,759	###	###	0.0
2010-Jun-03 Thu	###	###	19.29	19.47			###	###	###
2010-Jun-02 Wed	###	###	###	###			###	###	0.0
2010-Jun-01 Tue	19.81	###	19.42	19.72	589,884	5,727,773	34.8	34.8	1.4
2010-May-31 Mon	###	20.51	19.86	19.88	699,725	14,123,949	###	###	1.4
2010-May-28 Fri	20.25	###	###	20.29			62.7	62.7	###
2010-May-27 Thu	###	20.21	###	###	678,480	6,856,040	###	###	0.0
2010-May-26 Wed	###	20.79	###	19.7	1,003,771	###	23.6	23.6	1.4
2010-May-25 Tue	19.79	19.79	###	###	664,154	###	###	###	0.0
2010-May-24 Mon	###	19.78	###	###			###	###	0.0
2010-May-21 Fri	18.7	19.53	18.55	19.4	1,017,158	19,366,688	76.6	76.6	1.4
2010-May-20 Thu	###	###	19.24	###			###	###	0.0
2010-May-19 Wed	###	###	###	19.75			34.9	34.9	###
2010-May-18 Tue	###	20.81	###	###			###	###	0.0
2010-May-17 Mon	20.8	###	20.49	###			45.9	45.9	0.0
2010-May-14 Fri	21.23	21.29	###	21.2			30.7	30.7	1.5
2010-May-13 Thu	21.24	21.49	###	21.49			###	###	###
2010-May-12 Wed	20.87	21.41	20.82	###	419,180	8,850,985	74.9	74.9	0.0
2010-May-11 Tue	###	###	20.53	###	783,423	###	41.0	41.0	0.0
2010-May-10 Mon	###	###	###	###	1,004,356	0	###	###	0.0
2010-May-07 Fri	20.5	###	###	20.75			59.3	59.3	1.5
2010-May-06 Thu	21	###	20.75	20.88	1,256,570	###	41.7	41.7	###
2010-May-05 Wed	20.28	20.74	###	###			68.9	68.9	0.0
2010-May-04 Tue	20.55	20.56	20.25	20.5	865,376	###	53.1	53.1	1.5
2010-May-03 Mon	###	###	20.22	20.76			###	###	1.5
2010-Apr-30 Fri	20.88	###	20.26	20.47	524,580	###	###	###	1.5
2010-Apr-29 Thu	20.7	###	20.45	20.57			40.4	40.4	###
2010-Apr-28 Wed	20.8	20.86	###	20.81			69.0	69.0	###
2010-Apr-27 Tue	21.44	###	###	21.47	711,777	0	75.4	75.4	###
2010-Apr-23 Fri	###	21.47	###	21.4	940,189	10,092,928	83.5	83.5	1.5
2010-Apr-22 Thu	###	21.51	###	###			###	###	0.0
2010-Apr-21 Wed	21.42	21.87	21.42	21.71	766,343	###	###	###	###
2010-Apr-20 Tue	###	21.43	###	###	986,084	###	76.6	76.6	0.0
2010-Apr-19 Mon	21.71	21.76	###	21.5	978,573	10,646,874	32.0	32.0	1.5
2010-Apr-16 Fri	###	22.47	22.21	###			37.9	37.9	0.0
2010-Apr-15 Thu	22.8	22.81	22.25	22.48	675,679	15,223,047	25.9	25.9	1.6
2010-Apr-14 Wed	###	###	###	22.84	627,057	0	###	###	###
2010-Apr-13 Tue	###	23.4	22.85	23			###	###	1.6
2010-Apr-12 Mon	22.55	23.43	22.55	23.25	1,295,271	29,778,280	###	###	###
2010-Apr-09 Fri	###	22.78	###	22.45			24.2	24.2	###
2010-Apr-08 Thu	22.28	###	###	###	699,285	0	###	###	0.0
2010-Apr-07 Wed	###	22.87	###	22.73			###	###	###
2010-Apr-06 Tue	###	22.54	###	22.21	757,955	8,542,152	27.0	27.0	###
2010-Apr-01 Thu	21.76	###	###	###	621,578	0	75.7	75.7	0.0
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	21.49	###	###	###	1,006,684	0	###	###	0.0
2010-Mar-29 Mon	21.21	###	###	21.29			72.5	72.5	###
2010-Mar-26 Fri	###	###	###	###			###	###	0.0
2010-Mar-25 Thu	21.2	###	###	21.2			73.2	73.2	1.5
2010-Mar-24 Wed	21.51	###	21.24	###			32.5	32.5	0.0
2010-Mar-23 Tue	20.55	###	20.51	###			###	###	0.0
2010-Mar-22 Mon	###	###	20.26	20.48	534,379	5,413,259	###	###	1.5
2010-Mar-19 Fri	###	20.83	20.26	###			###	###	0.0
2010-Mar-18 Thu	###	20.42	###	20.29			###	###	###
2010-Mar-17 Wed	###	20.2	###	###			29.5	29.5	0.0
2010-Mar-16 Tue	20	###	###	19.87	609,182	0	30.0	30.0	###
2010-Mar-15 Mon	19.89	###	19.89	###	1,371,244	13,637,021	82.5	82.5	0.0
2010-Mar-12 Fri	###	###	19.84	###	808,384	###	22.0	22.0	0.0
2010-Mar-11 Thu	###	20.4	###	###			###	###	0.0
2010-Mar-10 Wed	###	20.57	###	###			###	###	0.0
2010-Mar-09 Tue	20.43	20.43	###	###			20.9	20.9	0.0
2010-Mar-08 Mon	###	###	###	20.27	515,745	0	17.6	17.6	1.4
2010-Mar-05 Fri	20.47	20.51	###	20.48	500,124	5,128,771	67.5	67.5	1.5
2010-Mar-04 Thu	20.55	20.55	###	###	737,443	7,577,226	18.1	18.1	0.0
2010-Mar-03 Wed	20.2	###	20.2	20.5			###	###	1.5
2010-Mar-02 Tue	19.77	19.88	19.42	19.76	782,226	15,370,740	37.4	37.4	###
2010-Mar-01 Mon	19.55	19.84	19.24	###			71.4	71.4	0.0
2010-Feb-26 Fri	###	19.44	###	19.43			83.4	83.4	1.4
2010-Feb-25 Thu	19.2	19.46	18.86	###			40.9	40.9	0.0
2010-Feb-24 Wed	###	19.4	###	###	854,049	8,284,275	###	###	0.0
2010-Feb-23 Tue	19.5	19.81	###	19.5	1,158,047	11,470,455	70.6	70.6	1.4
2010-Feb-22 Mon	19.4	19.78	19.26	###			30.6	30.6	0.0
2010-Feb-19 Fri	20	###	###	###			7.9	7.9	0.0
2010-Feb-18 Thu	###	###	19.55	19.79			###	###	###
2010-Feb-17 Wed	21.8	21.81	21.4	21.5			22.0	22.0	1.5
2010-Feb-16 Tue	###	###	21.2	21.4			28.7	28.7	1.5
2010-Feb-15 Mon	21.52	###	###	21.29	535,679	0	30.2	30.2	###
2010-Feb-12 Fri	###	###	###	###	391,121	0	70.2	70.2	0.0
2010-Feb-11 Thu	21	21.58	20.8	20.85			20.6	20.6	###
2010-Feb-10 Wed	21	###	20.81	###	319,221	###	39.1	39.1	0.0
2010-Feb-09 Tue	###	###	20.2	20.51			###	###	###
2010-Feb-08 Mon	20.88	###	###	20.71	538,375	0	30.4	30.4	###
2010-Feb-05 Fri	20.7	21	20.51	20.75			###	###	1.5
2010-Feb-04 Thu	21.74	21.74	21.28	###			###	###	0.0
2010-Feb-03 Wed	22.42	22.83	21.85	###			20.3	20.3	0.0
2010-Feb-02 Tue	21.5	###	###	###	682,540	0	###	###	0.0
2010-Feb-01 Mon	21.25	###	20.59	###	785,025	###	36.1	36.1	0.0
2010-Jan-29 Fri	###	21.76	21.25	21.4			###	###	1.5
2010-Jan-28 Thu	###	###	21.88	###			73.6	73.6	0.0
2010-Jan-27 Wed	###	22.48	21.71	###	782,578	###	###	###	0.0
2010-Jan-25 Mon	###	###	22.5	###	509,020	5,726,475	###	###	0.0
2010-Jan-22 Fri	22.87	###	###	###			66.9	66.9	0.0
2010-Jan-21 Thu	23.4	23.72	###	23.45	605,721	7,183,851	78.5	78.5	1.7
2010-Jan-20 Wed	24.22	24.29	###	23.57			###	###	###
2010-Jan-19 Tue	23.85	###	23.81	###	587,388	6,992,854	###	###	0.0
2010-Jan-18 Mon	###	24.45	23.84	###			21.7	21.7	0.0
2010-Jan-15 Fri	###	25.2	###	###	947,181	11,934,480	75.4	75.4	0.0
2010-Jan-14 Thu	25.23	25.44	24.83	###			26.3	26.3	0.0
2010-Jan-13 Wed	###	24.7	24.41	24.55			32.6	32.6	###
2010-Jan-12 Tue	25.5	25.5	24.75	###	851,541	###	###	###	0.0
2010-Jan-11 Mon	24.72	25.46	###	25.4			84.0	84.0	1.8
2010-Jan-08 Fri	24.44	24.47	###	24.43	668,588	8,180,174	###	###	1.7
2010-Jan-07 Thu	###	###	###	24.48			###	###	1.7
2010-Jan-06 Wed	22.79	23.77	22.7	23.73			88.8	88.8	###
2010-Jan-05 Tue	22.72	22.79	###	22.5	420,782	###	###	###	1.6
2010-Jan-04 Mon	22.25	22.5	###	22.4	218,740	2,460,825	###	###	###
2009-Dec-31 Thu	###	22.2	###	22.2			###	###	1.6
2009-Dec-30 Wed	22.23	###	21.7	###			###	###	0.0
2009-Dec-29 Tue	22.5	###	###	22.28	316,377	0	###	###	###
2009-Dec-24 Thu	###	###	21.85	###			73.3	73.3	0.0
2009-Dec-23 Wed	22.47	22.47	21.84	###	387,446	###	###	###	0.0
2009-Dec-22 Tue	###	22.55	###	###			###	###	0.0
2009-Dec-21 Mon	21.25	21.84	21.25	21.47			###	###	###
2009-Dec-18 Fri	21	###	20.8	20.89			29.6	29.6	1.5
2009-Dec-17 Thu	21.2	21.7	###	21.25			###	###	1.5
2009-Dec-16 Wed	21.49	###	###	###	805,844	0	32.5	32.5	0.0
2009-Dec-15 Tue	###	###	###	###	811,226	0	###	###	0.0
2009-Dec-14 Mon	21.5	21.5	###	21.22			###	###	1.5
2009-Dec-11 Fri	21.47	21.73	###	21.5			68.5	68.5	1.5
2009-Dec-10 Thu	21.72	21.84	###	###	653,145	7,132,343	18.3	18.3	0.0
2009-Dec-09 Wed	21.8	21.82	###	###			31.8	31.8	0.0
2009-Dec-08 Tue	21.84	22.2	21.7	###			82.3	82.3	0.0
2009-Dec-07 Mon	###	22	21.5	21.89			46.1	46.1	###
2009-Dec-04 Fri	###	21.8	21.5	21.77			###	###	1.6
2009-Dec-03 Thu	21.81	###	###	21.78	697,850	0	###	###	1.6
2009-Dec-02 Wed	21.4	21.84	###	21.8	1,081,955	11,814,948	82.1	82.1	1.6
2009-Dec-01 Tue	###	###	20.71	###			###	###	0.0
2009-Nov-30 Mon	###	21.42	20.55	21.2	2,284,043	47,930,642	70.8	70.8	1.5
2009-Nov-27 Fri	###	20.51	###	###			###	###	0.0
2009-Nov-26 Thu	20.77	###	20.52	###	801,676	###	37.2	37.2	0.0
2009-Nov-25 Wed	21	21	20.42	###			22.0	22.0	0.0
2009-Nov-24 Tue	###	21.44	20.74	###			26.0	26.0	0.0
2009-Nov-23 Mon	###	21.58	###	21.29			30.7	30.7	###
2009-Nov-20 Fri	22.2	22.2	22.2	22.2	0				1.6
2009-Nov-19 Thu	22	22.42	21.87	22.2	701,486	###	###	###	1.6
2009-Nov-18 Wed	###	22.2	###	###			###	###	0.0
2009-Nov-17 Tue	22.41	22.56	21.8	###			33.7	33.7	0.0
2009-Nov-16 Mon	###	###	###	21.85			###	###	###
2009-Nov-13 Fri	###	21.72	###	21.54	492,843	5,352,274	###	###	1.5
2009-Nov-12 Thu	###	###	###	21.41	614,340	0	15.6	15.6	###
2009-Nov-11 Wed	###	###	###	21.7			23.9	23.9	1.6
2009-Nov-10 Tue	###	###	###	21.85	604,685	0	30.1	30.1	###
2009-Nov-09 Mon	21.5	21.88	###	###	676,545	###	65.8	65.8	0.0
2009-Nov-06 Fri	20.88	21.2	20.57	###			68.3	68.3	0.0
2009-Nov-05 Thu	19.85	###	19.81	###	553,379	###	###	###	0.0
2009-Nov-04 Wed	20.85	20.85	###	###			###	###	0.0
2009-Nov-03 Tue	20.73	20.76	20.4	20.48			26.5	26.5	1.5
2009-Nov-02 Mon	19.7	20.88	19.57	20.43			###	###	###
2009-Oct-30 Fri	20.5	20.5	###	19.82	1,974,024	20,233,746	11.8	11.8	1.4
2009-Oct-29 Thu	20.45	20.81	###	20.2			44.8	44.8	1.4
2009-Oct-28 Wed	21.87	###	21.21	###	960,877	###	###	###	0.0
2009-Oct-27 Tue	22.72	22.74	###	22.74			81.8	81.8	1.6
2009-Oct-26 Mon	###	22.77	22	###			###	###	0.0
2009-Oct-23 Fri	22.74	22.83	22.25	###	683,953	###	32.8	32.8	0.0
2009-Oct-22 Thu	22.85	###	22.44	###			32.0	32.0	0.0
2009-Oct-21 Wed	23.5	###	###	23.26	624,023	0	###	###	###
2009-Oct-20 Tue	22.77	23.87	22.77	23.7	1,072,725	25,015,947	90.2	90.2	1.7
2009-Oct-19 Mon	###	22.8	###	###			###	###	0.0
2009-Oct-16 Fri	23.4	24	22.82	22.85	761,822	17,834,253	19.3	19.3	1.6
2009-Oct-15 Thu	23	###	22.81	23.28			###	###	1.7
2009-Oct-14 Wed	21.73	###	21.73	###	703,243	###	###	###	0.0
2009-Oct-13 Tue	21.25	21.74	###	21.55			75.8	75.8	###
2009-Oct-12 Mon	###	###	###	###	444,386	0	73.4	73.4	0.0
2009-Oct-09 Fri	21.2	21.44	20.85	21	949,384	20,074,724	31.1	31.1	1.5
2009-Oct-07 Wed	###	21.74	21.27	21.45	636,375	13,685,244	26.4	26.4	1.5
2009-Oct-06 Tue	###	###	21.25	21.28			###	###	1.5
2009-Oct-05 Mon	21.72	###	21.5	21.53			###	###	1.5
2009-Oct-02 Fri	21.76	###	###	21.74			###	###	1.6
2009-Oct-01 Thu	###	###	###	###			31.4	31.4	0.0
2009-Sep-30 Wed	22.51	22.88	22.51	22.83			###	###	###
2009-Sep-29 Tue	###	###	22.21	22.5	502,641	5,581,828	33.5	33.5	1.6
2009-Sep-28 Mon	22.75	22.77	22.25	###			###	###	0.0
2009-Sep-25 Fri	###	###	22.8	###	362,459	###	35.5	35.5	0.0
2009-Sep-24 Thu	23.4	###	23.21	23.49			###	###	1.7
2009-Sep-23 Wed	23.5	23.5	###	###			###	###	0.0
2009-Sep-22 Tue	###	###	22.74	22.74	639,786	###	###	###	1.6
2009-Sep-21 Mon	###	###	###	23.2	438,841	0	28.3	28.3	1.7
2009-Sep-18 Fri	###	24.4	###	###	800,429	###	64.7	64.7	0.0
2009-Sep-17 Thu	###	###	###	###	1,385,081	0	26.3	26.3	0.0
2009-Sep-16 Wed	###	23.58	###	23.43	748,724	8,827,455	###	###	###
2009-Sep-15 Tue	###	###	22.86	23			17.1	17.1	1.6
2009-Sep-14 Mon	23.51	###	###	23.4	444,885	0	42.7	42.7	###
2009-Sep-11 Fri	###	###	23.51	23.58	719,152	###	###	###	1.7
2009-Sep-10 Thu	24	24.22	###	23.85	500,083	###	###	###	###
2009-Sep-09 Wed	23.7	###	23.46	23.72			###	###	1.7
2009-Sep-08 Tue	###	23.5	###	23.4	434,182	###	68.1	68.1	###
2009-Sep-07 Mon	###	###	###	###	225,344	0	30.2	30.2	0.0
2009-Sep-04 Fri	23.41	23.41	###	22.8	674,077	7,890,071	###	###	1.6
2009-Sep-03 Thu	###	###	###	23.29	529,985	0	###	###	###
2009-Sep-02 Wed	23.22	23.22	22.7	22.85	551,372	###	22.8	22.8	1.6
2009-Sep-01 Tue	###	###	###	23.5	410,349	0	###	###	1.7
2009-Aug-31 Mon	23.58	###	23	23.23	647,954	7,451,471	###	###	###
2009-Aug-28 Fri	###	###	22.72	###	972,377	###	###	###	0.0
2009-Aug-27 Thu	###	23.72	23.24	###	868,245	###	###	###	0.0
2009-Aug-26 Wed	###	24.48	23.85	###	813,170	19,650,253	27.3	27.3	0.0
2009-Aug-25 Tue	24.24	24.4	###	23.5	1,051,472	12,827,958	###	###	1.7
2009-Aug-24 Mon	25.49	25.49	###	###			###	###	0.0
2009-Aug-21 Fri	23.72	###	23.72	###			###	###	0.0
2009-Aug-20 Thu	24.51	24.75	###	23.2			8.1	8.1	1.7
2009-Aug-19 Wed	24.81	25.44	24.51	24.51	917,978	###	29.6	29.6	###
2009-Aug-18 Tue	###	###	###	24.4			18.6	18.6	1.7
2009-Aug-17 Mon	###	27.2	25.4	###			###	###	0.0
2009-Aug-14 Fri	###	27.41	26.73	27.29	730,277	###	75.1	75.1	###
2009-Aug-13 Thu	27.75	27.75	###	###			###	###	0.0
2009-Aug-12 Wed	###	27.74	###	27.57			85.6	85.6	###
2009-Aug-11 Tue	26.5	27	26.42	###	498,653	13,319,021	78.5	78.5	0.0
2009-Aug-10 Mon	26.43	###	###	26.72	484,771	0	###	###	1.9
2009-Aug-07 Fri	26.5	26.71	###	26.56	385,147	###	###	###	1.9
2009-Aug-06 Thu	###	###	###	27	526,874	0	81.4	81.4	1.9
2009-Aug-05 Wed	27	###	###	###			37.7	37.7	0.0
2009-Aug-04 Tue	27.77	27.88	###	27.23			28.4	28.4	1.9
2009-Aug-03 Mon	###	###	###	27.74	403,582	0	###	###	###
2009-Jul-31 Fri	###	###	27	27.85	530,452	###	77.2	77.2	###
2009-Jul-30 Thu	###	27.7	26.55	###	614,841	###	76.1	76.1	0.0
2009-Jul-29 Wed	###	###	27.74	27.82	371,686	5,155,284	26.7	26.7	2.0
2009-Jul-28 Tue	###	###	###	28.71			###	###	###
2009-Jul-27 Mon	28.89	###	###	27.88			12.2	12.2	###
2009-Jul-24 Fri	27.78	###	27.54	###	484,827	###	80.4	80.4	0.0
2009-Jul-23 Thu	###	27.73	###	27.73			78.3	78.3	###
2009-Jul-22 Wed	26.41	###	###	26.8			###	###	1.9
2009-Jul-21 Tue	###	27.47	26.29	26.8	574,557	###	###	###	1.9
2009-Jul-20 Mon	###	27.5	26.75	27.45			###	###	###
2009-Jul-17 Fri	###	27.5	###	###			###	###	0.0
2009-Jul-16 Thu	26.5	26.86	26.47	26.82			###	###	1.9
2009-Jul-15 Wed	25.59	26.25	25.59	###	501,351	###	75.2	75.2	0.0
2009-Jul-14 Tue	24.44	###	###	###			81.0	81.0	0.0
2009-Jul-13 Mon	###	24.82	23.8	###	385,654	9,375,248	41.5	41.5	0.0
2009-Jul-10 Fri	###	###	23.73	###	198,124	2,350,741	###	###	0.0
2009-Jul-09 Thu	###	24.28	23.52	24.21			###	###	###
2009-Jul-08 Wed	###	24.57	23.28	24.57	504,071	###	91.5	91.5	1.8
2009-Jul-07 Tue	###	###	###	###			79.2	79.2	0.0
2009-Jul-06 Mon	24.5	24.58	###	###	347,871	###	###	###	0.0
2009-Jul-03 Fri	###	25.44	24.53	24.73			###	###	###
2009-Jul-02 Thu	###	###	###	25.87			84.9	84.9	1.8
2009-Jul-01 Wed	25.45	###	###	25.49	773,053	0	###	###	###
2009-Jun-30 Tue	25.75	26.56	25.71	26.51			85.2	85.2	###
2009-Jun-29 Mon	###	26.47	25.25	25.71			###	###	###
2009-Jun-26 Fri	###	###	###	26.83			###	###	###
2009-Jun-25 Thu	###	###	24.24	25.59			###	###	1.8
2009-Jun-24 Wed	23.84	###	23.28	23.75	914,325	10,642,743	###	###	###
2009-Jun-23 Tue	###	###	###	###	1,060,828	0	92.9	92.9	0.0
2009-Jun-22 Mon	###	###	###	24.85			###	###	1.8
2009-Jun-19 Fri	###	24.51	23.58	23.89	478,345	###	34.0	34.0	###
2009-Jun-18 Thu	24.75	24.77	23.53	###	863,186	20,845,941	###	###	0.0
2009-Jun-17 Wed	###	24.78	###	###	631,979	###	###	###	0.0
2009-Jun-16 Tue	###	###	###	###			39.9	39.9	0.0
2009-Jun-15 Mon	###	###	25	###			18.3	18.3	0.0
2009-Jun-12 Fri	26.78	###	25.85	###			18.9	18.9	0.0
2009-Jun-11 Thu	26.22	27	###	26.83	862,224	11,640,024	78.2	78.2	###
2009-Jun-10 Wed	22.76	24.83	22.7	24.83			###	###	###
2009-Jun-09 Tue	23	###	22.78	22.78	615,559	###	34.7	34.7	1.6
2009-Jun-05 Fri	22.81	###	22.81	###			###	###	0.0
2009-Jun-04 Thu	###	23.25	###	22.86	835,740	9,715,477	###	###	1.6
2009-Jun-03 Wed	23.25	23.87	###	###	846,428	###	###	###	0.0
2009-Jun-02 Tue	23.2	###	22.77	###	1,135,087	###	###	###	0.0
2009-Jun-01 Mon	###	23.42	###	23.2	738,158	###	75.0	75.0	1.7
2009-May-29 Fri	22.72	23.45	###	###	1,280,854	###	72.4	72.4	0.0
2009-May-28 Thu	###	23.7	22.53	###	543,575	###	###	###	0.0
2009-May-27 Wed	23.5	23.75	###	23.28			###	###	1.7
2009-May-26 Tue	22.78	23.72	22.55	###	611,281	14,141,985	83.2	83.2	0.0
2009-May-25 Mon	###	###	21.8	###	298,150	###	###	###	0.0
2009-May-22 Fri	###	22.49	21.42	21.78			###	###	1.6
2009-May-21 Thu	###	###	###	22.59	495,379	0	###	###	###
2009-May-20 Wed	###	###	22.51	###	442,222	###	21.7	21.7	0.0
2009-May-19 Tue	###	23.26	22.23	###	643,954	###	###	###	0.0
2009-May-18 Mon	###	###	21.83	###			###	###	0.0
2009-May-15 Fri	21.77	22.45	21.49	###			###	###	0.0
2009-May-14 Thu	21.2	21.42	###	21.22			###	###	1.5
2009-May-13 Wed	21.79	###	21.25	###	357,152	3,794,740	32.5	32.5	0.0
2009-May-12 Tue	22	###	###	###	549,344	0	29.8	29.8	0.0
2009-May-11 Mon	###	###	###	22.5			36.3	36.3	1.6
2009-May-08 Fri	###	###	###	###	691,341	0	###	###	0.0
2009-May-07 Thu	21.4	###	###	22.78			###	###	1.6
2009-May-06 Wed	###	###	###	###			31.5	31.5	0.0
2009-May-05 Tue	###	###	20.56	###			###	###	0.0
2009-May-04 Mon	20.4	###	19.88	###			77.7	77.7	0.0
2009-May-01 Fri	###	###	###	20.54			###	###	1.5
2009-Apr-30 Thu	###	###	###	20	432,081	0	81.3	81.3	1.4
2009-Apr-29 Wed	###	###	###	18.7			75.1	75.1	1.3
2009-Apr-28 Tue	18.27	###	###	18.23	389,170	0	###	###	1.3
2009-Apr-27 Mon	###	###	###	18.4			###	###	1.3
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	19.44	18.58	###			28.4	28.4	0.0
2009-Apr-22 Wed	###	19.54	18.71	18.73	328,557	6,283,652	22.5	22.5	1.3
2009-Apr-21 Tue	18.5	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	###	###	19.24			13.8	13.8	1.4
2009-Apr-17 Fri	###	###	###	###	564,283	0	###	###	0.0
2009-Apr-16 Thu	19.51	20.55	19.49	###			85.7	85.7	0.0
2009-Apr-15 Wed	18.71	19.74	18.58	###			84.0	84.0	0.0
2009-Apr-14 Tue	###	19.44	18.86	###	409,173	###	###	###	0.0
2009-Apr-09 Thu	###	18.46	17.8	18.43	260,828	###	66.1	66.1	###
2009-Apr-08 Wed	###	18.59	###	###	348,974	###	39.2	39.2	0.0
2009-Apr-07 Tue	18.41	###	###	18.52	469,946	0	78.8	78.8	1.3
2009-Apr-06 Mon	18.86	###	18.28	18.58	374,421	###	###	###	1.3
2009-Apr-03 Fri	###	19.2	###	18.55	304,477	2,922,979	19.3	19.3	1.3
2009-Apr-02 Thu	17.45	18.83	17.44	###			89.2	89.2	0.0
2009-Apr-01 Wed	###	###	###	17.4	512,921	0	81.7	81.7	1.2
2009-Mar-31 Tue	17.25	17.58	16.56	16.8	389,528	6,649,242	###	###	1.2
2009-Mar-30 Mon	###	18.45	###	17.5			###	###	1.3
2009-Mar-27 Fri	18.72	###	18.72	###	406,380	###	70.9	70.9	0.0
2009-Mar-26 Thu	18.77	###	18.5	###			22.8	22.8	0.0
2009-Mar-25 Wed	18.5	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	18.46	###	479,081	###	###	###	0.0
2009-Mar-23 Mon	###	###	17.29	###	494,545	4,275,341	###	###	0.0
2009-Mar-20 Fri	###	19.8	###	###			79.9	79.9	0.0
2009-Mar-19 Thu	17.56	###	###	17.7	1,654,054	0	71.6	71.6	1.3
2009-Mar-18 Wed	###	###	###	17.2			###	###	1.2
2009-Mar-17 Tue	16.5	###	16.44	17.2	665,744	###	###	###	1.2
2009-Mar-16 Mon	16.77	16.82	16.26	16.5			###	###	1.2
2009-Mar-13 Fri	17.28	17.28	16.51	###			15.7	15.7	0.0
2009-Mar-12 Thu	###	###	###	###			11.8	11.8	0.0
2009-Mar-11 Wed	###	17.86	###	17.75			88.3	88.3	1.3
2009-Mar-10 Tue	16.25	###	###	16.44			76.3	76.3	1.2
2009-Mar-09 Mon	###	###	15.85	16.25	665,721	###	###	###	###
2009-Mar-06 Fri	###	###	15.26	###			###	###	0.0
2009-Mar-05 Thu	15.28	16.22	###	###	1,455,176	11,801,477	###	###	0.0
2009-Mar-04 Wed	###	###	###	###			###	###	0.0
2009-Mar-03 Tue	15.49	15.85	###	15.5	958,357	7,594,979	74.5	74.5	1.1
2009-Mar-02 Mon	16.5	16.77	###	16.57			###	###	###
2009-Feb-27 Fri	###	17.7	###	17.44	1,202,481	10,641,956	24.2	24.2	1.2
2009-Feb-26 Thu	17.7	18.46	17.58	###			###	###	0.0
2009-Feb-25 Wed	###	17.74	###	17.5	410,586	###	###	###	1.3
2009-Feb-24 Tue	###	###	###	###	562,547	0	73.8	73.8	0.0
2009-Feb-23 Mon	16.7	17.4	16.21	###			87.9	87.9	0.0
2009-Feb-20 Fri	###	###	###	16.88			36.7	36.7	1.2
2009-Feb-19 Thu	###	17.5	15.8	17.27	506,186	###	90.2	90.2	###
2009-Feb-18 Wed	###	###	###	###	256,953	0	73.2	73.2	0.0
2009-Feb-17 Tue	###	###	###	###	271,643	0	###	###	0.0
2009-Feb-16 Mon	###	###	###	###			77.6	77.6	0.0
2009-Feb-13 Fri	16.79	17.5	###	17.43	410,451	3,591,446	###	###	1.2
2009-Feb-12 Thu	16.8	###	16.5	16.79	701,982	5,791,351	###	###	###
2009-Feb-11 Wed	16.49	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	17.45	16.85	###			###	###	0.0
2009-Feb-09 Mon	###	17.29	###	17.21	591,789	###	74.5	74.5	###
2009-Feb-06 Fri	16.83	16.88	###	16.26			12.5	12.5	###
2009-Feb-05 Thu	###	17.23	16.58	###	668,888	11,307,551	###	###	0.0
2009-Feb-04 Wed	###	17.8	16.81	16.81			26.0	26.0	###
2009-Feb-03 Tue	###	17.57	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	16.4	16.7	193,973	1,590,578	###	###	1.2
2009-Jan-30 Fri	###	###	###	###	686,183	0	66.9	66.9	0.0
2009-Jan-29 Thu	17.2	###	16.57	###			###	###	0.0
2009-Jan-28 Wed	###	17.43	16.54	16.75	680,443	11,557,324	25.2	25.2	###
2009-Jan-27 Tue	###	###	###	###	1,114,853	0	93.6	93.6	0.0
2009-Jan-23 Fri	###	###	14.44	14.8	1,500,029	###	###	###	1.1
2009-Jan-22 Thu	18.81	19.23	18.54	###	374,441	###	33.0	33.0	0.0
2009-Jan-21 Wed	###	###	###	18.8	872,820	0	###	###	1.3
2009-Jan-20 Tue	18.5	###	###	###			###	###	0.0
2009-Jan-19 Mon	18.7	###	18.24	###	779,085	7,105,255	###	###	0.0
2009-Jan-16 Fri	###	###	###	18.51			29.4	29.4	1.3
2009-Jan-15 Thu	###	19.23	18.55	18.7			###	###	1.3
2009-Jan-14 Wed	###	###	###	###			87.1	87.1	0.0
2009-Jan-13 Tue	19.2	###	###	###	656,889	0	29.6	29.6	0.0
2009-Jan-12 Mon	###	19.28	###	###	310,822	2,996,324	77.3	77.3	0.0
2009-Jan-09 Fri	###	19.83	###	19.2	475,351	###	###	###	###
2009-Jan-08 Thu	###	###	###	18.81	699,428	0	###	###	###
2009-Jan-07 Wed	19.51	20.25	19.51	19.54	545,257	###	65.2	65.2	1.4
2009-Jan-06 Tue	19.83	19.83	###	19.28	279,440	2,770,647	###	###	1.4
2009-Jan-05 Mon	###	###	###	###	326,877	0	###	###	0.0
2009-Jan-02 Fri	17.82	18.22	###	17.77			23.3	23.3	###
2008-Dec-31 Wed	17.2	17.7	###	###			63.3	63.3	0.0
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	16.4	###	###	###	239,948	0	84.0	84.0	0.0
2008-Dec-24 Wed	###	###	16.56	###			###	###	0.0
2008-Dec-23 Tue	16.29	###	###	16.4	390,925	0	75.0	75.0	###
2008-Dec-22 Mon	###	###	###	###	518,577	0	29.6	29.6	0.0
2008-Dec-19 Fri	16.5	###	###	###	903,751	0	###	###	0.0
2008-Dec-18 Thu	###	###	16.24	###			###	###	0.0
2008-Dec-17 Wed	###	16.48	15.74	15.89			31.9	31.9	###
2008-Dec-16 Tue	###	16.2	15.42	###			###	###	0.0
2008-Dec-15 Mon	15.5	###	###	###			###	###	0.0
2008-Dec-12 Fri	###	15.49	###	14.75			###	###	###
2008-Dec-11 Thu	14.86	15.27	14.57	###			81.5	81.5	0.0
2008-Dec-10 Wed	###	###	13.85	###			77.3	77.3	0.0
2008-Dec-09 Tue	###	###	13.2	###			24.1	24.1	0.0
2008-Dec-08 Mon	11.83	###	11.83	12.75			94.4	94.4	###
2008-Dec-05 Fri	###	###	11.5	11.74			31.3	31.3	0.8
2008-Dec-04 Thu	12.71	###	###	12.51	576,328	0	###	###	###
2008-Dec-03 Wed	###	14.29	###	###			14.7	14.7	0.0
2008-Dec-02 Tue	13.78	13.88	12.88	13.4			22.4	22.4	1.0
2008-Dec-01 Mon	14.22	14.43	###	13.8	488,553	###	21.6	21.6	1.0
2008-Nov-28 Fri	13.24	###	13.22	13.7			###	###	1.0
2008-Nov-27 Thu	12.85	###	12.41	###	954,241	###	73.9	73.9	0.0
2008-Nov-26 Wed	###	###	###	###	574,879	0	###	###	0.0
2008-Nov-25 Tue	12.8	###	###	###			###	###	0.0
2008-Nov-24 Mon	###	12.28	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	11.5			70.1	70.1	###
2008-Nov-20 Thu	12.4	12.76	###	12.2	683,173	4,358,643	###	###	###
2008-Nov-19 Wed	###	13.26	12.28	###			86.3	86.3	0.0
2008-Nov-18 Tue	14.8	###	13.75	13.85	587,486	###	###	###	###
2008-Nov-17 Mon	###	###	14.56	14.73	401,456	###	###	###	1.1
2008-Nov-14 Fri	15.2	###	14.5	15.5	563,151	4,082,844	###	###	1.1
2008-Nov-13 Thu	13.86	14.4	13.26	###	1,128,884	###	82.2	82.2	0.0
2008-Nov-12 Wed	14.75	###	13.82	###			18.8	18.8	0.0
2008-Nov-11 Tue	###	###	14.27	14.75	524,789	###	###	###	###
2008-Nov-10 Mon	15.7	###	15.2	###	675,081	###	###	###	0.0
2008-Nov-07 Fri	###	15.2	14.58	###	412,121	6,136,481	###	###	0.0
2008-Nov-06 Thu	###	###	15.48	###			###	###	0.0
2008-Nov-05 Wed	16.51	17.78	16.51	17.5			88.0	88.0	1.3
2008-Nov-04 Tue	###	###	###	###			78.1	78.1	0.0
2008-Nov-03 Mon	###	###	###	14.8	685,385	0	19.3	19.3	1.1
2008-Oct-31 Fri	###	14.5	###	14.2	539,089	###	###	###	1.0
2008-Oct-30 Thu	13.2	14.29	###	13.79			78.9	78.9	1.0
2008-Oct-29 Wed	14.85	###	###	13.87			18.6	18.6	###
2008-Oct-28 Tue	15.45	15.56	13.76	###			###	###	0.0
2008-Oct-27 Mon	16.29	16.29	15.24	###	794,881	###	23.8	23.8	0.0
2008-Oct-24 Fri	16.8	###	15.5	###	1,075,782	###	###	###	0.0
2008-Oct-23 Thu	###	###	###	###			18.0	18.0	0.0
2008-Oct-22 Wed	19.2	###	###	###	972,446	0	###	###	0.0
2008-Oct-21 Tue	###	###	18.84	19.23	860,820	8,108,924	69.5	69.5	###
2008-Oct-20 Mon	18.75	###	###	18.75			###	###	###
2008-Oct-17 Fri	19.7	19.78	###	###			25.3	25.3	0.0
2008-Oct-16 Thu	###	###	###	###			###	###	0.0
2008-Oct-15 Wed	20.8	21	20.27	20.7	1,323,057	27,301,281	###	###	1.5
2008-Oct-14 Tue	22	23.25	###	21.2			19.9	19.9	1.5
2008-Oct-13 Mon	20.53	21.2	20.21	20.5	691,089	###	31.7	31.7	1.5
2008-Oct-10 Fri	###	###	19.21	###			24.8	24.8	0.0
2008-Oct-09 Thu	23.2	23.2	###	###	964,357	11,186,541	42.5	42.5	0.0
2008-Oct-08 Wed	24.8	24.8	23.55	###	536,340	###	###	###	0.0
2008-Oct-07 Tue	25.5	###	###	26.8	759,647	0	###	###	1.9
2008-Oct-06 Mon	###	###	###	###	323,577	0	54.2	54.2	0.0
2008-Oct-03 Fri	###	###	###	26.5			###	###	1.9
2008-Oct-02 Thu	###	###	27.52	###			###	###	0.0
2008-Oct-01 Wed	###	###	###	###			31.6	31.6	0.0
2008-Sep-30 Tue	27.49	29.8	27.22	29.8	866,828	###	###	###	2.1
2008-Sep-29 Mon	29.59	###	###	###	287,256	0	###	###	0.0
2008-Sep-26 Fri	###	###	###	###			12.2	12.2	0.0
2008-Sep-25 Thu	###	###	30.76	30.79	484,328	###	###	###	###
2008-Sep-24 Wed	###	###	###	32.26			19.0	19.0	2.3
2008-Sep-23 Tue	###	32.73	31.8	###			73.0	73.0	0.0
2008-Sep-22 Mon	31.84	###	31.53	33.4			###	###	2.4
2008-Sep-19 Fri	30.51	31.8	29.7	31.8	1,090,172	33,522,789	###	###	###
2008-Sep-18 Thu	###	###	29.55	###	1,344,882	###	76.9	76.9	0.0
2008-Sep-17 Wed	###	###	###	###			94.8	94.8	0.0
2008-Sep-16 Tue	###	30.25	###	###			###	###	0.0
2008-Sep-15 Mon	31.5	32.54	31.22	31.7			83.8	83.8	2.3
2008-Sep-12 Fri	31.4	###	###	###	377,679	0	###	###	0.0
2008-Sep-11 Thu	###	###	30.48	30.8	761,551	###	###	###	2.2
2008-Sep-10 Wed	29.4	31.28	29.2	30.8	1,206,147	36,473,885	###	###	2.2
2008-Sep-09 Tue	###	###	30.78	###			35.3	35.3	0.0
2008-Sep-08 Mon	31.83	###	###	32.44	1,038,289	0	###	###	2.3
2008-Sep-05 Fri	###	31.81	###	31.72	1,328,743	21,133,657	82.5	82.5	2.3
2008-Sep-04 Thu	###	###	31.48	###	567,578	8,933,677	23.4	23.4	0.0
2008-Sep-03 Wed	33.75	###	33.22	###			###	###	0.0
2008-Sep-02 Tue	###	35.41	34.56	###	443,879	###	28.8	28.8	0.0
2008-Sep-01 Mon	34.5	###	###	34.8			73.3	73.3	2.5
2008-Aug-29 Fri	35.5	35.79	###	34.4	944,285	16,897,980	###	###	2.5
2008-Aug-28 Thu	34.51	34.89	###	###			28.2	28.2	0.0
2008-Aug-27 Wed	###	35.25	###	34.5			21.1	21.1	2.5
2008-Aug-26 Tue	###	34.55	32.83	34.25	767,472	###	###	###	###
2008-Aug-25 Mon	34.4	###	###	###	727,489	0	72.8	72.8	0.0
2008-Aug-22 Fri	32.28	33.52	32.28	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	31.48			###	###	2.2
2008-Aug-20 Wed	###	31.75	###	###			84.1	84.1	0.0
2008-Aug-19 Tue	###	###	30.52	###			32.2	32.2	0.0
2008-Aug-18 Mon	###	###	###	30.87	370,745	0	###	###	###
2008-Aug-15 Fri	30.5	###	###	30.87	464,644	0	75.8	75.8	###
2008-Aug-14 Thu	###	###	###	###	870,925	0	84.3	84.3	0.0
2008-Aug-13 Wed	29.4	###	29.28	###			89.0	89.0	0.0
2008-Aug-12 Tue	###	###	###	30.59			###	###	2.2
2008-Aug-11 Mon	###	###	31.43	31.55			26.5	26.5	###
2008-Aug-08 Fri	31.2	31.8	###	###	525,874	###	67.1	67.1	0.0
2008-Aug-07 Thu	###	31.44	30.42	###	526,346	16,279,881	33.5	33.5	0.0
2008-Aug-06 Wed	30.44	###	30.4	31.25	1,140,147	###	83.0	83.0	2.2
2008-Aug-05 Tue	###	30.45	28.81	30.4	1,303,979	###	94.4	94.4	###
2008-Aug-04 Mon	32.25	32.47	31.51	###			41.1	41.1	0.0
2008-Aug-01 Fri	32.5	###	###	###	533,653	0	###	###	0.0
2008-Jul-31 Thu	33.59	###	###	33.2			26.7	26.7	###
2008-Jul-30 Wed	###	###	###	32.8	551,376	0	27.0	27.0	2.3
2008-Jul-29 Tue	###	31.87	###	###			32.2	32.2	0.0
2008-Jul-28 Mon	30.8	###	30.8	31.72	454,420	###	90.1	90.1	2.3
2008-Jul-25 Fri	###	###	29.83	30.2	981,242	14,635,224	20.9	20.9	2.2
2008-Jul-24 Thu	33.5	33.5	###	###	550,645	###	24.9	24.9	0.0
2008-Jul-23 Wed	###	###	###	33.8	540,248	0	26.5	26.5	2.4
2008-Jul-22 Tue	33.24	33.84	###	###	745,026	###	###	###	0.0
2008-Jul-21 Mon	33.7	34.25	32.84	###			###	###	0.0
2008-Jul-18 Fri	###	34.44	###	###	676,377	###	###	###	0.0
2008-Jul-17 Thu	###	###	###	36.21	338,741	0	###	###	###
2008-Jul-16 Wed	###	###	###	###	558,143	0	80.7	80.7	0.0
2008-Jul-15 Tue	36.75	###	###	36.49			45.4	45.4	###
2008-Jul-14 Mon	###	37.41	###	###			###	###	0.0
2008-Jul-11 Fri	###	37.5	36.49	37.5			###	###	2.7
2008-Jul-10 Thu	36.2	37.85	###	###			85.8	85.8	0.0
2008-Jul-09 Wed	###	37.29	35.4	36.48	977,542	###	33.8	33.8	2.6
2008-Jul-08 Tue	37.28	37.73	###	36.5			33.5	33.5	2.6
2008-Jul-07 Mon	###	37.51	35.76	###	641,247	23,492,083	###	###	0.0
2008-Jul-04 Fri	###	37.55	###	###			###	###	0.0
2008-Jul-03 Thu	###	38.46	36.77	###			84.6	84.6	0.0
2008-Jul-02 Wed	41.52	###	40.72	41.5			###	###	3.0
2008-Jul-01 Tue	41.27	43.2	41.25	###			85.0	85.0	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	40	40.5			###	###	2.9
2008-Jun-26 Thu	41.4	42.41	41.2	41.89	623,429	26,062,449	70.6	70.6	3.0
2008-Jun-25 Wed	###	###	###	41.84	784,059	0	###	###	3.0
2008-Jun-24 Tue	###	###	###	41.4			86.5	86.5	3.0
2008-Jun-23 Mon	###	40.48	39.5	###	853,974	34,150,420	###	###	0.0
2008-Jun-20 Fri	39.79	41	39.7	41			85.7	85.7	2.9
2008-Jun-19 Thu	39.45	40.23	39.21	39.45	995,726	###	72.2	72.2	2.8
2008-Jun-18 Wed	37.5	41.45	###	39.45			###	###	2.8
2008-Jun-17 Tue	###	37.43	36.8	###	496,186	18,415,943	66.6	66.6	0.0
2008-Jun-16 Mon	36.88	37.47	###	###			75.1	75.1	0.0
2008-Jun-13 Fri	###	###	36.29	36.42	720,078	###	73.0	73.0	###
2008-Jun-12 Thu	###	36.59	###	###	434,029	###	46.9	46.9	0.0
2008-Jun-11 Wed	37.5	37.5	36.42	36.71	512,679	###	###	###	2.6
2008-Jun-10 Tue	38.2	38.27	37.51	37.73	429,283	###	###	###	###
2008-Jun-06 Fri	38.5	###	###	###	626,844	0	36.3	36.3	0.0
2008-Jun-05 Thu	36.7	###	35.5	###	476,876	8,464,549	###	###	0.0
2008-Jun-04 Wed	37.87	37.87	###	###	413,484	###	35.8	35.8	0.0
2008-Jun-03 Tue	###	###	36.86	###	779,480	###	###	###	0.0
2008-Jun-02 Mon	38.2	###	37.24	###			###	###	0.0
2008-May-30 Fri	###	###	###	###			85.8	85.8	0.0
2008-May-29 Thu	35.5	36.84	35.4	###			75.2	75.2	0.0
2008-May-28 Wed	###	###	34.57	###	705,877	12,201,083	###	###	0.0
2008-May-27 Tue	34.5	35.2	34.42	34.78	650,384	###	###	###	2.5
2008-May-26 Mon	34.7	34.8	###	34.5	768,057	###	39.9	39.9	2.5
2008-May-23 Fri	34.5	35.51	34.28	###	554,388	###	###	###	0.0
2008-May-22 Thu	###	34.88	33.73	34.51	638,973	###	30.7	30.7	###
2008-May-21 Wed	###	###	34.77	###	533,858	9,281,121	###	###	0.0
2008-May-20 Tue	###	36.29	###	###			31.9	31.9	0.0
2008-May-19 Mon	36.5	37.2	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			###	###	0.0
2008-May-15 Thu	36.5	37.49	36.26	37.21	296,627	10,938,120	76.7	76.7	2.7
2008-May-14 Wed	###	###	###	36.4	476,456	0	66.2	66.2	###
2008-May-13 Tue	###	###	###	###	718,972	0	###	###	0.0
2008-May-12 Mon	37.2	37.26	36.5	36.7	762,973	28,138,444	25.2	25.2	###
2008-May-09 Fri	37.76	###	###	37.2			###	###	2.7
2008-May-08 Thu	###	38.79	###	###			###	###	0.0
2008-May-07 Wed	36.24	###	###	###			###	###	0.0
2008-May-06 Tue	36.82	###	36.2	###	491,256	###	67.8	67.8	0.0
2008-May-05 Mon	35.24	36.89	35.24	###			79.5	79.5	0.0
2008-May-02 Fri	###	34.89	33.84	34.2			###	###	2.4
2008-May-01 Thu	33.5	###	33.5	###			###	###	0.0
2008-Apr-30 Wed	###	33.4	###	###	849,755	###	27.0	27.0	0.0
2008-Apr-29 Tue	###	###	33.78	###			###	###	0.0
2008-Apr-28 Mon	34.7	###	34.5	###			74.5	74.5	0.0
2008-Apr-24 Thu	###	###	33.51	34.5	506,755	8,490,680	78.7	78.7	2.5
2008-Apr-23 Wed	###	###	###	34.51	513,679	0	###	###	###
2008-Apr-22 Tue	###	###	###	34.44			###	###	2.5
2008-Apr-21 Mon	###	###	###	###	849,923	0	19.2	19.2	0.0
2008-Apr-18 Fri	35.78	35.78	34.8	###			22.6	22.6	0.0
2008-Apr-17 Thu	###	###	35.26	35.78	954,188	###	###	###	2.6
2008-Apr-16 Wed	###	35.81	34.71	###	1,207,955	###	67.4	67.4	0.0
2008-Apr-15 Tue	33.25	###	###	33.41	712,352	0	68.1	68.1	###
2008-Apr-14 Mon	32.51	33.23	32.42	32.46	401,378	###	38.5	38.5	2.3
2008-Apr-11 Fri	33.27	33.47	###	32.71			###	###	###
2008-Apr-10 Thu	33.75	33.75	###	###	480,021	8,100,354	###	###	0.0
2008-Apr-09 Wed	34.89	34.89	###	33.77	926,772	###	###	###	2.4
2008-Apr-08 Tue	34.54	###	33.84	34.2	470,557	7,961,824	32.2	32.2	2.4
2008-Apr-07 Mon	###	###	###	34.2	795,482	0	67.0	67.0	2.4
2008-Apr-04 Fri	33.24	33.81	###	33.27			61.4	61.4	###
2008-Apr-03 Thu	###	###	32.22	32.5			22.4	22.4	###
2008-Apr-02 Wed	31.5	###	###	31.5	1,558,785	0	###	###	2.3
2008-Apr-01 Tue	30.23	30.25	###	###	519,471	###	30.8	30.8	0.0
2008-Mar-31 Mon	29.5	29.85	###	29.7	780,684	###	72.1	72.1	###
2008-Mar-28 Fri	29.24	###	28.82	29.25	929,728	13,397,380	###	###	###
2008-Mar-27 Thu	28.89	###	28.81	29.49			76.0	76.0	###
2008-Mar-26 Wed	29.75	###	###	29.75	1,111,724	0	61.5	61.5	2.1
2008-Mar-25 Tue	28.57	29.8	###	29.2	2,106,047	###	###	###	2.1
2008-Mar-20 Thu	29.55	29.55	###	28.8	1,826,826	26,991,354	24.9	24.9	2.1
2008-Mar-19 Wed	30.25	30.49	###	###			34.4	34.4	0.0
2008-Mar-18 Tue	28.7	29.4	28.56	###			###	###	0.0
2008-Mar-17 Mon	28.7	###	26.29	28			28.0	28.0	2.0
2008-Mar-14 Fri	28.51	29.77	###	29.77	2,179,854	32,447,126	###	###	###
2008-Mar-13 Thu	###	29.5	###	###			35.2	35.2	0.0
2008-Mar-12 Wed	###	30.5	###	###			39.5	39.5	0.0
2008-Mar-11 Tue	###	30.25	29	29.5	564,971	###	37.9	37.9	2.1
2008-Mar-10 Mon	31.49	31.49	30.58	30.81			33.6	33.6	###
2008-Mar-07 Fri	###	31.55	###	31.55			93.1	93.1	###
2008-Mar-06 Thu	###	31.53	###	31.5	1,116,121	17,595,647	69.8	69.8	2.3
2008-Mar-05 Wed	###	###	###	30.46	890,177	0	31.9	31.9	2.2
2008-Mar-04 Tue	###	31.42	29.77	###	1,680,345	51,410,155	###	###	0.0
2008-Mar-03 Mon	###	32.77	###	31.49			19.1	19.1	###
2008-Feb-29 Fri	###	###	32.55	32.55			11.3	11.3	2.3
2008-Feb-28 Thu	###	###	33.89	###	1,202,170	20,370,770	34.7	34.7	0.0
2008-Feb-27 Wed	34.5	34.59	33.7	34.44			###	###	2.5
2008-Feb-26 Tue	32.5	33.82	32.4	33.7	1,505,059	###	89.0	89.0	2.4
2008-Feb-25 Mon	32.83	###	31.85	###	1,438,958	###	36.3	36.3	0.0
2008-Feb-22 Fri	32.45	###	31.52	32.49			###	###	###
2008-Feb-21 Thu	###	###	###	32.5			###	###	###
2008-Feb-20 Wed	###	###	###	###			75.4	75.4	0.0
2008-Feb-19 Tue	###	###	30.85	31.2	946,123	14,593,947	19.9	19.9	2.2
2008-Feb-18 Mon	###	31.86	###	31.4	634,842	###	###	###	2.2
2008-Feb-15 Fri	###	###	###	###	783,651	0	24.6	24.6	0.0
2008-Feb-14 Thu	###	###	###	###	819,353	0	66.0	66.0	0.0
2008-Feb-13 Wed	31.89	###	30.71	###	1,136,128	17,445,245	###	###	0.0
2008-Feb-12 Tue	###	###	30.23	31.2			88.4	88.4	2.2
2008-Feb-11 Mon	29.2	###	28.8	29.8			89.3	89.3	2.1
2008-Feb-08 Fri	###	###	###	###			###	###	0.0
2008-Feb-07 Thu	28.7	###	###	###	642,853	0	89.7	89.7	0.0
2008-Feb-06 Wed	###	###	28.5	###	520,451	7,416,426	74.3	74.3	0.0
2008-Feb-05 Tue	###	###	28.83	29.5	711,327	10,253,778	###	###	2.1
2008-Feb-04 Mon	28.7	###	###	29.7			87.7	87.7	###
2008-Feb-01 Fri	28.48	###	27.7	###			62.9	62.9	0.0
2008-Jan-31 Thu	28.24	###	27.42	28.2	1,074,049	###	36.6	36.6	2.0
2008-Jan-30 Wed	###	30.49	28	29			###	###	###
2008-Jan-29 Tue	###	###	###	29.7	1,345,548	0	###	###	###
2008-Jan-25 Fri	26.8	###	###	27.82	1,024,981	0	###	###	2.0
2008-Jan-24 Thu	27.5	27.58	###	26.55			17.6	17.6	###
2008-Jan-23 Wed	27.52	###	26.42	27.7	1,013,745	13,391,571	59.8	59.8	2.0
2008-Jan-22 Tue	###	###	26.5	###	824,372	10,922,929	###	###	0.0
2008-Jan-21 Mon	27	28.53	27	28			###	###	2.0
2008-Jan-18 Fri	26.5	27.53	###	27.47			###	###	2.0
2008-Jan-17 Thu	27	###	###	27.71			84.7	84.7	###
2008-Jan-16 Wed	25.59	###	25.58	###			89.3	89.3	0.0
2008-Jan-15 Tue	25.5	26.2	25.5	###	895,344	23,144,642	86.5	86.5	0.0
2008-Jan-14 Mon	24.75	###	24	###	414,951	###	###	###	0.0
2008-Jan-11 Fri	###	###	24.46	24.75	531,649	###	41.9	41.9	1.8
2008-Jan-10 Thu	24.77	###	###	24.58	974,142	0	###	###	1.8
2008-Jan-09 Wed	24.55	24.73	###	24.41			###	###	###
2008-Jan-08 Tue	###	25.2	24.75	###			###	###	0.0
2008-Jan-07 Mon	25.52	25.78	###	###	298,987	3,853,942	37.7	37.7	0.0
2008-Jan-04 Fri	25.8	###	###	###	775,379	0	70.1	70.1	0.0
2008-Jan-03 Thu	###	###	###	25.8			###	###	1.8
2008-Jan-02 Wed	###	###	###	###			83.0	83.0	0.0
2007-Dec-31 Mon	###	26.85	###	26.85			69.0	69.0	1.9
2007-Dec-28 Fri	26.88	###	###	###	100,244	0	65.3	65.3	0.0
2007-Dec-27 Thu	27	27.22	26.79	27.2	92,487	###	###	###	1.9
2007-Dec-24 Mon	27.53	27.7	###	27	137,571	1,905,358	13.4	13.4	1.9
2007-Dec-21 Fri	26.47	27	###	26.55	763,842	###	###	###	###
2007-Dec-20 Thu	###	###	26.5	27.28			80.2	80.2	1.9
2007-Dec-19 Wed	###	27.29	###	26.79			30.6	30.6	###
2007-Dec-18 Tue	###	27.5	###	###			###	###	0.0
2007-Dec-17 Mon	###	27.58	25.88	27			###	###	1.9
2007-Dec-14 Fri	27.84	###	26.5	###	506,075	###	###	###	0.0
2007-Dec-13 Thu	###	###	###	27.43	472,084	0	73.9	73.9	###
2007-Dec-12 Wed	###	###	27.43	27.75	879,142	###	###	###	2.0
2007-Dec-11 Tue	28.4	###	28	28.4			68.4	68.4	2.0
2007-Dec-10 Mon	27.41	###	###	###			91.7	91.7	0.0
2007-Dec-07 Fri	###	27.51	27.2	27.5	833,270	###	###	###	2.0
2007-Dec-06 Thu	26.5	26.5	25.73	###			30.1	30.1	0.0
2007-Dec-05 Wed	25.7	26.4	25.56	26.21	610,655	###	82.6	82.6	1.9
2007-Dec-04 Tue	26.45	26.45	###	26.22			###	###	1.9
2007-Dec-03 Mon	27.4	27.4	###	27			###	###	1.9
2007-Nov-30 Fri	###	###	26.55	###			###	###	0.0
2007-Nov-29 Thu	27.2	27.21	###	###			23.3	23.3	0.0
2007-Nov-28 Wed	26.75	###	26.55	26.8	998,646	13,257,025	76.6	76.6	1.9
2007-Nov-27 Tue	26.51	27	###	26.7	734,841	9,920,353	71.4	71.4	1.9
2007-Nov-26 Mon	###	###	###	###			79.5	79.5	0.0
2007-Nov-23 Fri	26.27	26.29	25.58	###			16.7	16.7	0.0
2007-Nov-22 Thu	###	25.81	###	###			82.2	82.2	0.0
2007-Nov-21 Wed	###	###	###	###			12.5	12.5	0.0
2007-Nov-20 Tue	###	27.25	26.82	###	491,176	13,278,943	35.8	35.8	0.0
2007-Nov-19 Mon	###	###	###	###			###	###	0.0
2007-Nov-16 Fri	###	###	26.83	###			17.0	17.0	0.0
2007-Nov-15 Thu	26.89	28.43	###	27.75	787,051	11,187,929	88.7	88.7	2.0
2007-Nov-14 Wed	27.4	27.4	26.2	26.5			11.7	11.7	1.9
2007-Nov-13 Tue	###	###	26.59	26.88			30.2	30.2	###
2007-Nov-12 Mon	26.78	27.43	###	###			###	###	0.0
2007-Nov-09 Fri	26.46	###	###	###	503,321	0	82.4	82.4	0.0
2007-Nov-08 Thu	25.8	###	25.51	26	741,229	9,454,375	78.4	78.4	1.9
2007-Nov-07 Wed	26.4	###	26.22	###	878,326	11,514,853	73.9	73.9	0.0
2007-Nov-06 Tue	26.54	###	26.42	26.77	707,877	9,351,055	###	###	1.9
2007-Nov-05 Mon	27.7	27.7	26.81	27			###	###	1.9
2007-Nov-02 Fri	27.25	28.7	27.2	###			###	###	0.0
2007-Nov-01 Thu	###	###	###	27.71			8.8	8.8	###
2007-Oct-31 Wed	###	###	27.56	###	1,023,989	###	24.1	24.1	0.0
2007-Oct-30 Tue	30.4	30.4	###	###			6.7	6.7	0.0
2007-Oct-29 Mon	29.8	###	29.52	###			74.0	74.0	0.0
2007-Oct-26 Fri	###	###	###	29.4			###	###	###
2007-Oct-25 Thu	29.5	29.5	###	###	1,139,446	16,806,828	###	###	0.0
2007-Oct-24 Wed	###	30.2	###	29.55			22.8	22.8	###
2007-Oct-23 Tue	###	###	###	29.58	531,742	0	###	###	2.1
2007-Oct-22 Mon	29.56	30.55	###	29.5			###	###	2.1
2007-Oct-19 Fri	###	30.54	29.85	###			###	###	0.0
2007-Oct-18 Thu	30.26	###	###	###			29.0	29.0	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	30.58	###	30.22			34.8	34.8	2.2
2007-Oct-15 Mon	30.28	30.55	###	###	201,774	###	73.2	73.2	0.0
2007-Oct-12 Fri	###	###	29.55	29.87			###	###	###
2007-Oct-11 Thu	30.83	31.59	30.81	###			###	###	0.0
2007-Oct-10 Wed	###	###	30.79	30.85	565,071	###	###	###	###
2007-Oct-09 Tue	30.49	30.85	###	30.75			74.6	74.6	###
2007-Oct-08 Mon	###	###	###	30.5	520,850	0	20.6	20.6	2.2
2007-Oct-05 Fri	###	###	30.7	30.7	276,547	###	22.3	22.3	2.2
2007-Oct-04 Thu	30.7	###	30.55	###			###	###	0.0
2007-Oct-03 Wed	###	31.8	###	30.75			36.9	36.9	###
2007-Oct-02 Tue	31.2	31.55	###	###			###	###	0.0
2007-Oct-01 Mon	32.4	32.4	30.88	###			###	###	0.0
2007-Sep-28 Fri	32.55	32.55	###	32.28			24.5	24.5	2.3
2007-Sep-27 Thu	###	###	###	33.25			###	###	2.4
2007-Sep-26 Wed	###	33.4	###	###			63.2	63.2	0.0
2007-Sep-25 Tue	32.55	###	32.55	###	789,570	12,850,251	78.0	78.0	0.0
2007-Sep-24 Mon	0	0	0	0	0				0.0
2007-Sep-21 Fri	32.71	###	###	32.55			25.9	25.9	2.3
2007-Sep-20 Thu	33.2	33.49	32.71	###			###	###	0.0
2007-Sep-19 Wed	32.25	32.8	###	32.28	1,012,423	###	###	###	2.3
2007-Sep-18 Tue	###	31.78	31.42	###			###	###	0.0
2007-Sep-17 Mon	32.5	###	###	###	514,474	0	###	###	0.0
2007-Sep-14 Fri	32.24	34.28	###	###			84.8	84.8	0.0
2007-Sep-13 Thu	31.41	32.2	31.41	###	290,127	9,227,489	86.0	86.0	0.0
2007-Sep-12 Wed	30.2	31.28	###	###			###	###	0.0
2007-Sep-11 Tue	30.48	30.48	29.28	29.5	213,927	###	###	###	2.1
2007-Sep-10 Mon	29.7	30.5	29.4	###	142,021	4,253,528	###	###	0.0
2007-Sep-07 Fri	30.2	30.26	###	###			25.6	25.6	0.0
2007-Sep-06 Thu	###	###	29.44	###			69.7	69.7	0.0
2007-Sep-05 Wed	29.8	###	29.45	29.87	319,121	4,699,056	###	###	###
2007-Sep-04 Tue	28.85	###	28.79	29.57			###	###	2.1
2007-Sep-03 Mon	28.45	28.75	28.26	28.56			###	###	###
2007-Aug-31 Fri	###	28.5	###	###	284,841	4,058,984	###	###	0.0
2007-Aug-30 Thu	27.87	###	27.72	28	242,653	3,363,170	71.5	71.5	2.0
2007-Aug-29 Wed	###	###	###	26.8	322,089	0	###	###	1.9
2007-Aug-28 Tue	###	28.54	27.72	27.87			###	###	###
2007-Aug-27 Mon	28.49	28.72	27.75	28	280,959	7,932,877	20.5	20.5	2.0
2007-Aug-24 Fri	27.89	###	###	28	325,045	0	###	###	2.0
2007-Aug-23 Thu	27.75	###	27.22	27.7			###	###	2.0
2007-Aug-22 Wed	26.7	27.5	###	###	316,184	###	75.1	75.1	0.0
2007-Aug-21 Tue	###	27.48	###	26.86			###	###	1.9
2007-Aug-20 Mon	###	###	###	###	277,059	0	79.3	79.3	0.0
2007-Aug-17 Fri	###	26.7	###	25			###	###	1.8
2007-Aug-16 Thu	25.2	25.79	23.59	25.4			###	###	1.8
2007-Aug-15 Wed	###	25.25	###	###	445,927	5,629,828	###	###	0.0
2007-Aug-14 Tue	###	25.45	###	25.26			###	###	1.8
2007-Aug-13 Mon	24.46	25.79	24.46	###	778,422	19,557,852	###	###	0.0
2007-Aug-10 Fri	###	###	###	###	757,841	0	10.7	10.7	0.0
2007-Aug-09 Thu	###	###	###	26			7.8	7.8	1.9
2007-Aug-08 Wed	###	27.5	26.8	###			23.2	23.2	0.0
2007-Aug-07 Tue	###	###	###	###			70.7	70.7	0.0
2007-Aug-06 Mon	26.25	###	###	26.53			86.1	86.1	###
2007-Aug-03 Fri	27	27	###	26.72	251,270	3,392,145	33.0	33.0	1.9
2007-Aug-02 Thu	27.49	27.5	###	26.7	398,784	5,483,280	###	###	1.9
2007-Aug-01 Wed	26.7	27.86	###	###	371,129	5,169,826	70.3	70.3	0.0
2007-Jul-31 Tue	###	27.2	26.82	27	655,385	17,701,948	###	###	1.9
2007-Jul-30 Mon	26.8	27.59	26.78	###			###	###	0.0
2007-Jul-27 Fri	###	27.58	26.8	26.81			###	###	###
2007-Jul-26 Thu	###	###	27.85	27.85	638,973	###	###	###	###
2007-Jul-25 Wed	###	28.7	27.74	27.75			###	###	2.0
2007-Jul-24 Tue	###	###	28.4	28.5			21.5	21.5	2.0
2007-Jul-23 Mon	###	28.79	###	###	345,672	4,975,948	###	###	0.0
2007-Jul-20 Fri	29	29	###	###	161,244	###	###	###	0.0
2007-Jul-19 Thu	29.27	29.27	28.53	###			###	###	0.0
2007-Jul-18 Wed	29	29.57	28.54	28.71	526,456	15,296,179	31.6	31.6	###
2007-Jul-17 Tue	29	29	28.25	28.71			28.8	28.8	###
2007-Jul-16 Mon	28.56	29.45	###	29			###	###	###
2007-Jul-13 Fri	28	28.55	27.7	###	370,880	###	###	###	0.0
2007-Jul-12 Thu	###	28.26	27.29	28.2			87.2	87.2	2.0
2007-Jul-11 Wed	###	27.22	26.57	26.73	189,755	###	###	###	###
2007-Jul-10 Tue	27.2	27.28	26.81	###			38.3	38.3	0.0
2007-Jul-09 Mon	26.48	###	26.4	26.58			73.1	73.1	1.9
2007-Jul-06 Fri	###	###	###	26.52	206,054	0	###	###	1.9
2007-Jul-05 Thu	###	###	26.75	26.75			31.9	31.9	###
2007-Jul-04 Wed	###	###	26.75	26.87	137,989	###	41.9	41.9	###
2007-Jul-03 Tue	27	27	###	26.8	251,949	###	34.6	34.6	1.9
2007-Jul-02 Mon	26.4	###	###	###			41.6	41.6	0.0
2007-Jun-29 Fri	26.46	26.74	###	26.5			60.2	60.2	1.9
2007-Jun-28 Thu	###	26.74	###	26.45	611,526	###	62.0	62.0	###
2007-Jun-27 Wed	26.47	26.47	###	25.82			###	###	1.8
2007-Jun-26 Tue	26.74	###	###	###	270,624	0	30.5	30.5	0.0
2007-Jun-25 Mon	###	###	26.52	###			33.0	33.0	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	26.75			###	###	###
2007-Jun-20 Wed	###	###	26.45	###			###	###	0.0
2007-Jun-19 Tue	###	###	###	###			78.6	78.6	0.0
2007-Jun-18 Mon	###	26.7	25.75	26.7			88.2	88.2	1.9
2007-Jun-15 Fri	###	###	###	###			###	###	0.0
2007-Jun-14 Thu	25.53	###	###	###	180,243	0	30.0	30.0	0.0
2007-Jun-13 Wed	26	26.25	25.2	25.28			15.4	15.4	1.8
2007-Jun-12 Tue	26.71	###	###	26.2	222,940	0	22.8	22.8	###
2007-Jun-08 Fri	27	###	###	27	532,881	0	66.0	66.0	1.9
2007-Jun-07 Thu	###	###	###	27.22			###	###	1.9
2007-Jun-06 Wed	###	###	26.8	###			16.1	16.1	0.0
2007-Jun-05 Tue	27.7	28	###	###	282,976	###	41.4	41.4	0.0
2007-Jun-04 Mon	###	###	27.45	###			29.3	29.3	0.0
2007-Jun-01 Fri	27.77	###	27.59	27.73	151,325	2,087,528	###	###	###
2007-May-31 Thu	27.49	###	###	27.23	1,110,489	0	###	###	1.9
2007-May-30 Wed	###	28.28	###	###			12.0	12.0	0.0
2007-May-29 Tue	27.4	27.73	27	27.57	554,783	###	###	###	###
2007-May-28 Mon	27.42	27.42	###	27.29			40.8	40.8	###
2007-May-25 Fri	26.7	27.2	26.7	###	551,276	14,856,888	75.7	75.7	0.0
2007-May-24 Thu	###	###	###	###	304,448	0	43.3	43.3	0.0
2007-May-23 Wed	###	27.58	###	27.55			73.2	73.2	2.0
2007-May-22 Tue	27.47	27.49	###	27.45			###	###	###
2007-May-21 Mon	27.44	###	###	###	353,971	0	19.7	19.7	0.0
2007-May-18 Fri	###	27.78	###	26.7	284,680	###	11.4	11.4	1.9
2007-May-17 Thu	###	###	26.77	###	519,477	###	5.2	5.2	0.0
2007-May-16 Wed	###	27.78	26.52	27.7	484,372	###	###	###	2.0
2007-May-15 Tue	26.75	###	26.42	###	169,652	###	###	###	0.0
2007-May-14 Mon	26.85	27.49	26.55	26.87			###	###	###
2007-May-11 Fri	26	###	###	26.75			###	###	###
2007-May-10 Thu	25.41	26.84	25.41	###			###	###	0.0
2007-May-09 Wed	24.7	25.44	###	###			81.6	81.6	0.0
2007-May-08 Tue	###	25.56	24.51	24.51			###	###	###
2007-May-07 Mon	###	25.48	###	###			###	###	0.0
2007-May-04 Fri	25.74	25.85	###	25.75			61.1	61.1	###
2007-May-03 Thu	24.51	25.83	24.4	25.25	396,080	9,947,549	86.9	86.9	###
2007-May-02 Wed	###	###	###	###	517,874	0	###	###	0.0
2007-May-01 Tue	###	###	###	###	480,647	0	14.3	14.3	0.0
2007-Apr-30 Mon	###	###	###	24.41			19.9	19.9	###
2007-Apr-27 Fri	24.85	###	###	24.7			###	###	1.8
2007-Apr-26 Thu	25	25	###	###			26.3	26.3	0.0
2007-Apr-24 Tue	24.76	###	24.51	###			75.3	75.3	0.0
2007-Apr-23 Mon	25.21	###	###	###	395,476	0	74.3	74.3	0.0
2007-Apr-20 Fri	###	###	###	###	215,740	0	19.6	19.6	0.0
2007-Apr-19 Thu	###	25.52	###	25.52			###	###	1.8
2007-Apr-18 Wed	24.42	###	24.42	###			90.5	90.5	0.0
2007-Apr-17 Tue	24.21	24.49	24.21	24.47			82.2	82.2	1.7
2007-Apr-16 Mon	###	24.48	###	24.48	127,174	###	###	###	1.7
2007-Apr-13 Fri	24.4	24.42	24	###			40.9	40.9	0.0
2007-Apr-12 Thu	24.72	24.73	###	24.43	352,928	4,363,954	###	###	1.7
2007-Apr-11 Wed	25	###	###	###	326,722	0	15.3	15.3	0.0
2007-Apr-10 Tue	24.25	24.7	23.8	###	580,180	###	###	###	0.0
2007-Apr-05 Thu	23.79	23.86	23.25	23.45			19.0	19.0	1.7
2007-Apr-04 Wed	###	###	23.2	###	423,155	###	###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	23	###	22.85	22.85			36.7	36.7	1.6
2007-Mar-30 Fri	###	###	23	###	321,353	3,695,559	###	###	0.0
2007-Mar-29 Thu	23.21	23.29	###	###	185,578	2,161,055	###	###	0.0
2007-Mar-28 Wed	24	24	###	23.44			###	###	1.7
2007-Mar-27 Tue	###	24.21	23.8	24	337,789	8,108,624	###	###	1.7
2007-Mar-26 Mon	23.47	###	23.2	###	316,576	3,672,281	###	###	0.0
2007-Mar-23 Fri	23.85	23.85	22.89	22.89			###	###	###
2007-Mar-22 Thu	###	###	###	23.7	313,570	0	68.2	68.2	1.7
2007-Mar-21 Wed	###	###	23.28	23.46			22.9	22.9	1.7
2007-Mar-20 Tue	###	24.79	24.22	###			###	###	0.0
2007-Mar-19 Mon	24.21	24.5	###	24.42			###	###	1.7
2007-Mar-16 Fri	23.74	24.45	23.55	24.45			89.0	89.0	###
2007-Mar-15 Thu	23.48	23.48	###	23.4	603,375	7,083,622	###	###	###
2007-Mar-14 Wed	###	###	22.77	###	314,922	3,585,386	74.7	74.7	0.0
2007-Mar-13 Tue	###	###	###	23.2			38.3	38.3	1.7
2007-Mar-12 Mon	22.5	23	22.49	23			82.5	82.5	1.6
2007-Mar-09 Fri	22.43	22.72	###	22.42			###	###	###
2007-Mar-08 Thu	22	22.49	###	22.42	161,275	###	83.5	83.5	###
2007-Mar-07 Wed	22.81	22.85	22.2	22.2			11.5	11.5	1.6
2007-Mar-06 Tue	###	22.81	21.54	22.81			89.7	89.7	###
2007-Mar-05 Mon	###	21.83	21.45	21.45			###	###	1.5
2007-Mar-02 Fri	21.8	22.72	###	###	180,677	###	81.2	81.2	0.0
2007-Mar-01 Thu	###	22.2	21.48	21.82	496,544	10,844,520	39.1	39.1	1.6
2007-Feb-28 Wed	21.5	###	###	22	305,654	0	###	###	###
2007-Feb-27 Tue	22.8	23.41	22.53	###			###	###	0.0
2007-Feb-26 Mon	22.79	###	22.71	22.8	311,629	3,538,547	###	###	1.6
2007-Feb-23 Fri	###	23	22.56	22.8	482,221	###	###	###	1.6
2007-Feb-22 Thu	22	22.85	21.88	22.85	382,678	###	90.7	90.7	1.6
2007-Feb-21 Wed	22	###	###	22			72.5	72.5	###
2007-Feb-20 Tue	###	###	###	###	200,723	0	###	###	0.0
2007-Feb-19 Mon	22.5	###	22.28	22.5	305,151	3,399,382	66.6	66.6	1.6
2007-Feb-16 Fri	22.23	22.8	22.23	###	344,882	###	###	###	0.0
2007-Feb-15 Thu	###	22.58	22.23	22.27			###	###	###
2007-Feb-14 Wed	22.56	22.7	22.22	22.58			67.2	67.2	1.6
2007-Feb-13 Tue	###	22.55	###	22.55			###	###	###
2007-Feb-12 Mon	###	###	21.7	22	227,087	###	33.3	33.3	###
2007-Feb-09 Fri	21.54	###	21.4	###	266,880	###	###	###	0.0
2007-Feb-08 Thu	###	21.48	21.25	###			66.4	66.4	0.0
2007-Feb-07 Wed	21.41	21.41	###	21.24	391,479	4,190,782	###	###	1.5
2007-Feb-06 Tue	21.79	21.79	###	21.41			###	###	###
2007-Feb-05 Mon	21.82	21.88	###	21.75	403,920	4,418,884	###	###	###
2007-Feb-02 Fri	###	###	21.78	21.88	608,820	6,630,049	###	###	1.6
2007-Feb-01 Thu	###	###	###	###	550,386	0	###	###	0.0
2007-Jan-31 Wed	22	22	###	###			###	###	0.0
2007-Jan-30 Tue	21.55	22	21.52	###	949,545	###	82.3	82.3	0.0
2007-Jan-29 Mon	20.7	###	20.7	###			89.6	89.6	0.0
2007-Jan-25 Thu	###	###	20	20.57	393,076	###	###	###	###
2007-Jan-24 Wed	###	20.26	###	20.25	591,542	5,992,320	80.7	80.7	###
2007-Jan-23 Tue	19.81	20	###	19.7	342,451	###	30.2	30.2	1.4
2007-Jan-22 Mon	19.79	###	19.7	19.7	216,585	###	###	###	1.4
2007-Jan-19 Fri	19.55	###	19.51	###	612,686	5,976,751	70.4	70.4	0.0
2007-Jan-18 Thu	19.5	19.73	19.46	19.72	243,284	4,767,149	78.4	78.4	1.4
2007-Jan-17 Wed	19.55	###	19.4	19.49	393,378	###	###	###	1.4
2007-Jan-16 Tue	19.7	19.75	19.56	19.56	170,220	3,345,674	###	###	1.4
2007-Jan-15 Mon	###	19.79	19.4	19.79			72.2	72.2	###
2007-Jan-12 Fri	###	###	###	19.48			65.9	65.9	###
2007-Jan-11 Thu	19.25	19.28	###	19.2	377,421	###	33.2	33.2	###
2007-Jan-10 Wed	19.56	19.56	###	###	552,551	5,403,948	35.1	35.1	0.0
2007-Jan-09 Tue	19.54	19.56	19.45	19.53			33.2	33.2	###
2007-Jan-08 Mon	19.59	19.82	19.55	###	253,479	###	75.4	75.4	0.0
2007-Jan-05 Fri	###	19.84	19.56	###	245,885	###	###	###	0.0
2007-Jan-04 Thu	19.85	19.85	###	19.8			43.6	43.6	1.4
2007-Jan-03 Wed	20.25	20.25	19.8	19.85	190,349	###	20.9	20.9	1.4
2007-Jan-02 Tue	###	###	###	###	58,947	0	33.8	33.8	0.0
2006-Dec-29 Fri	###	###	###	20.22			###	###	1.4
2006-Dec-28 Thu	###	###	###	20.23	104,272	0	###	###	1.4
2006-Dec-27 Wed	###	###	###	###			72.1	72.1	0.0
2006-Dec-22 Fri	20	###	###	###			###	###	0.0
2006-Dec-21 Thu	20.25	20.25	###	###	580,122	###	34.7	34.7	0.0
2006-Dec-20 Wed	###	###	###	20.25			27.8	27.8	###
2006-Dec-19 Tue	20.28	20.43	###	20.29			70.7	70.7	###
2006-Dec-18 Mon	###	20.28	###	20.28	163,846	###	78.3	78.3	1.4
2006-Dec-15 Fri	20.2	20.2	###	###	137,846	1,392,244	31.5	31.5	0.0
2006-Dec-14 Thu	###	20.22	19.88	###	183,186	3,672,879	60.8	60.8	0.0
2006-Dec-13 Wed	###	19.8	###	19.8	177,057	###	###	###	1.4
2006-Dec-12 Tue	###	###	19.57	###			###	###	0.0
2006-Dec-11 Mon	19.55	19.7	19.48	###			###	###	0.0
2006-Dec-08 Fri	19.56	###	19.55	###			69.1	69.1	0.0
2006-Dec-07 Thu	###	19.7	19.55	###	309,924	6,082,258	69.2	69.2	0.0
2006-Dec-06 Wed	19.75	19.75	19.49	###			###	###	0.0
2006-Dec-05 Tue	19.75	19.75	###	###			###	###	0.0
2006-Dec-04 Mon	19.55	###	19.2	19.75			77.3	77.3	###
2006-Dec-01 Fri	###	###	###	###	148,078	0	###	###	0.0
2006-Nov-30 Thu	###	###	###	20	308,544	0	65.0	65.0	1.4
2006-Nov-29 Wed	###	20	19.55	###			27.7	27.7	0.0
2006-Nov-28 Tue	20.42	20.5	20	20			###	###	1.4
2006-Nov-27 Mon	20.75	20.75	20.55	###	131,240	###	30.7	30.7	0.0
2006-Nov-24 Fri	20.8	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###	244,956	0	64.1	64.1	0.0
2006-Nov-22 Wed	###	###	20.73	###	141,982	1,471,643	24.5	24.5	0.0
2006-Nov-21 Tue	20.8	###	###	20.83			65.0	65.0	1.5
2006-Nov-20 Mon	###	###	20.53	20.85	365,258	3,749,373	###	###	###
2006-Nov-17 Fri	20.22	21.41	20.21	20.58			80.7	80.7	1.5
2006-Nov-16 Thu	###	###	20.22	20.23	277,271	###	###	###	1.4
2006-Nov-15 Wed	21.57	###	###	###	253,929	0	15.9	15.9	0.0
2006-Nov-14 Tue	21.75	21.83	###	21.42			19.3	19.3	1.5
2006-Nov-13 Mon	21.7	###	###	21.75	443,442	0	###	###	###
2006-Nov-10 Fri	###	21.79	###	21.78	379,654	###	80.9	80.9	1.6
2006-Nov-09 Thu	###	###	21.2	###			###	###	0.0
2006-Nov-08 Wed	21.53	21.71	21.26	###	203,125	4,364,140	###	###	0.0
2006-Nov-07 Tue	21.5	21.86	21.5	21.53			68.6	68.6	1.5
2006-Nov-06 Mon	21.75	21.75	21.25	21.45			###	###	1.5
2006-Nov-03 Fri	21.8	###	21.58	21.75	245,354	###	###	###	###
2006-Nov-02 Thu	###	21.75	20.75	21.73			88.9	88.9	1.6
2006-Nov-01 Wed	21.5	###	21.28	###	363,251	###	27.5	27.5	0.0
2006-Oct-31 Tue	###	22	###	###			###	###	0.0
2006-Oct-30 Mon	21.86	22.4	21.81	22.2	325,429	###	79.5	79.5	1.6
2006-Oct-27 Fri	22.7	###	###	###	155,084	0	19.9	19.9	0.0
2006-Oct-26 Thu	22.41	23	22.41	23			86.1	86.1	1.6
2006-Oct-25 Wed	22.8	###	22.25	22.7	247,252	2,750,678	30.9	30.9	###
2006-Oct-24 Tue	22.42	###	22.4	22.8	210,620	2,358,944	###	###	1.6
2006-Oct-23 Mon	23.5	23.5	###	22.87	84,279	990,278	13.4	13.4	###
2006-Oct-20 Fri	###	23.59	###	23.5			###	###	1.7
2006-Oct-19 Thu	22.4	###	###	###	453,381	0	###	###	0.0
2006-Oct-18 Wed	###	22.2	###	###			###	###	0.0
2006-Oct-17 Tue	###	###	21.53	21.85			80.6	80.6	###
2006-Oct-16 Mon	###	###	21.26	###	332,523	###	###	###	0.0
2006-Oct-13 Fri	###	###	21.2	21.28	152,146	1,612,747	18.3	18.3	1.5
2006-Oct-12 Thu	21.5	21.75	21.42	21.5			###	###	1.5
2006-Oct-11 Wed	21.2	###	21.2	21.5			75.7	75.7	1.5
2006-Oct-10 Tue	21.25	21.7	###	21.24			###	###	1.5
2006-Oct-09 Mon	21.45	21.81	21.27	###	217,957	###	74.9	74.9	0.0
2006-Oct-06 Fri	20.85	21.5	20.75	21.4	272,159	5,749,358	85.5	85.5	1.5
2006-Oct-05 Thu	20.45	###	20.44	20.7			###	###	1.5
2006-Oct-04 Wed	###	###	###	###	66,751	0	21.2	21.2	0.0
2006-Oct-03 Tue	###	21	###	20.84			77.1	77.1	1.5
2006-Oct-02 Mon	20.44	20.7	20.44	###	95,351	1,961,370	###	###	0.0
2006-Sep-29 Fri	###	###	20.44	20.7			16.9	16.9	1.5
2006-Sep-28 Thu	20.8	###	20.8	21.2	556,982	###	###	###	1.5
2006-Sep-27 Wed	20.79	###	###	20.85			###	###	###
2006-Sep-26 Tue	20.75	20.75	20.25	20.4			19.5	19.5	1.5
2006-Sep-25 Mon	20	20.71	20	###	238,729	4,859,328	###	###	0.0
2006-Sep-22 Fri	###	20.4	20	###	341,079	###	###	###	0.0
2006-Sep-21 Thu	20.8	20.88	###	20.45	354,545	3,701,449	###	###	###
2006-Sep-20 Wed	21	21.24	###	###	730,282	###	###	###	0.0
2006-Sep-19 Tue	21.5	21.54	21.29	21.45	277,182	5,935,852	34.9	34.9	1.5
2006-Sep-18 Mon	###	21.59	20.75	###			###	###	0.0
2006-Sep-15 Fri	###	###	20.45	###			###	###	0.0
2006-Sep-14 Thu	###	###	###	###			91.2	91.2	0.0
2006-Sep-13 Wed	20	20	19.43	19.81	216,488	###	###	###	###
2006-Sep-12 Tue	###	###	19.75	20	298,126	###	34.9	34.9	1.4
2006-Sep-11 Mon	###	###	###	20.85	285,974	0	###	###	###
2006-Sep-08 Fri	20.79	###	###	21			###	###	1.5
2006-Sep-07 Thu	20.5	21	20.5	21	289,146	5,999,779	###	###	1.5
2006-Sep-06 Wed	###	###	###	###			81.3	81.3	0.0
2006-Sep-05 Tue	19.89	###	19.87	20.5			89.1	89.1	1.5
2006-Sep-04 Mon	###	###	19.8	###			10.3	10.3	0.0
2006-Sep-01 Fri	20.25	###	20.24	20.46			###	###	###
2006-Aug-31 Thu	###	19.85	19.2	19.85			###	###	1.4
2006-Aug-30 Wed	###	###	###	19.58			29.6	29.6	1.4
2006-Aug-29 Tue	###	###	###	19.51	347,177	0	85.7	85.7	###
2006-Aug-28 Mon	18.8	###	18.51	###	267,640	###	###	###	0.0
2006-Aug-25 Fri	###	###	###	18.79			###	###	1.3
2006-Aug-24 Thu	###	###	###	###	156,274	0	14.1	14.1	0.0
2006-Aug-23 Wed	###	###	18.57	###			###	###	0.0
2006-Aug-22 Tue	###	18.76	18.45	18.5	363,640	6,765,522	###	###	###
2006-Aug-21 Mon	18.41	18.8	###	###			79.5	79.5	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	17.82	###			###	###	0.0
2006-Aug-16 Wed	18.24	###	17.79	###	683,180	6,076,886	###	###	0.0
2006-Aug-15 Tue	###	18.25	###	###			43.0	43.0	0.0
2006-Aug-14 Mon	###	###	###	###			17.8	17.8	0.0
2006-Aug-11 Fri	###	###	###	###			23.0	23.0	0.0
2006-Aug-10 Thu	18.82	###	###	###			24.3	24.3	0.0
2006-Aug-09 Wed	###	19.27	18.8	###	512,659	###	34.0	34.0	0.0
2006-Aug-08 Tue	19.2	19.27	###	19.2			###	###	###
2006-Aug-07 Mon	###	19.27	###	19.22			80.7	80.7	1.4
2006-Aug-04 Fri	###	###	###	19.2			83.7	83.7	###
2006-Aug-03 Thu	18.7	19.2	18.7	###			83.7	83.7	0.0
2006-Aug-02 Wed	18.84	18.86	18.45	18.74	350,829	###	35.7	35.7	1.3
2006-Aug-01 Tue	18.88	###	18.85	###			###	###	0.0
2006-Jul-31 Mon	###	###	18.8	18.88			###	###	1.3
2006-Jul-28 Fri	18.8	18.86	###	18.8			###	###	1.3
2006-Jul-27 Thu	18.27	###	###	18.85			###	###	###
2006-Jul-26 Wed	18.7	18.8	18.44	###			###	###	0.0
2006-Jul-25 Tue	18.55	###	18.55	18.88			###	###	1.3
2006-Jul-24 Mon	18.76	18.76	###	###			20.1	20.1	0.0
2006-Jul-21 Fri	18.5	18.7	###	18.58			###	###	1.3
2006-Jul-20 Thu	###	19.4	18.82	###	272,527	###	34.3	34.3	0.0
2006-Jul-19 Wed	###	18.8	###	18.8	521,589	###	88.0	88.0	1.3
2006-Jul-18 Tue	18.5	18.5	###	18.25			25.4	25.4	###
2006-Jul-17 Mon	###	18.82	###	18.75			92.5	92.5	###
2006-Jul-14 Fri	18.5	###	18.5	18.52	148,781	1,376,224	###	###	1.3
2006-Jul-13 Thu	###	###	###	###	242,145	0	###	###	0.0
2006-Jul-12 Wed	###	19.7	19.42	19.42			###	###	1.4
2006-Jul-11 Tue	###	19.7	###	19.55	230,452	2,269,952	###	###	###
2006-Jul-10 Mon	19.89	###	###	19.4			12.4	12.4	1.4
2006-Jul-07 Fri	19.89	###	19.77	###			66.4	66.4	0.0
2006-Jul-06 Thu	19.23	19.89	###	19.8	123,389	###	###	###	1.4
2006-Jul-05 Wed	19.7	19.88	19.28	19.28	132,052	2,585,578	###	###	1.4
2006-Jul-04 Tue	19.29	###	19.29	19.7			81.8	81.8	1.4
2006-Jul-03 Mon	20	20	###	19.29			###	###	1.4
2006-Jun-30 Fri	###	###	19.46	20			74.9	74.9	1.4
2006-Jun-27 Tue	###	19.25	###	###			###	###	0.0
2006-Jun-26 Mon	###	###	###	18.8	254,820	0	###	###	1.3
2006-Jun-23 Fri	18.25	18.49	18.25	###			73.8	73.8	0.0
2006-Jun-22 Thu	17.85	18.5	17.85	18.5	424,445	7,714,287	###	###	###
2006-Jun-21 Wed	17.5	17.74	17.21	###			###	###	0.0
2006-Jun-20 Tue	###	###	17.4	17.7	307,380	###	22.6	22.6	1.3
2006-Jun-19 Mon	###	18.84	###	18.2			83.4	83.4	###
2006-Jun-16 Fri	18.25	###	###	###	137,481	0	###	###	0.0
2006-Jun-15 Thu	###	18.76	17.83	18.25			23.4	23.4	###
2006-Jun-14 Wed	17.49	18.8	###	###			85.8	85.8	0.0
2006-Jun-13 Tue	###	18.42	17.7	17.8			###	###	###
2006-Jun-09 Fri	###	###	###	###			76.3	76.3	0.0
2006-Jun-08 Thu	###	###	17.85	###			###	###	0.0
2006-Jun-07 Wed	###	###	###	18.44			###	###	1.3
2006-Jun-06 Tue	18.5	###	18.42	###	244,943	2,255,925	###	###	0.0
2006-Jun-05 Mon	18.4	###	18.4	###	163,758	1,506,573	88.8	88.8	0.0
2006-Jun-02 Fri	###	###	18.44	18.59	183,482	###	12.2	12.2	1.3
2006-Jun-01 Thu	###	###	18.78	###			70.9	70.9	0.0
2006-May-31 Wed	18.8	18.8	18.4	###			###	###	0.0
2006-May-30 Tue	19.2	19.28	18.81	###			###	###	0.0
2006-May-29 Mon	19.2	19.4	###	19.26	144,849	###	67.8	67.8	1.4
2006-May-26 Fri	###	19.5	###	###			72.3	72.3	0.0
2006-May-25 Thu	###	###	###	###	234,141	0	###	###	0.0
2006-May-24 Wed	18.85	19.27	18.49	18.49			17.3	17.3	###
2006-May-23 Tue	18.75	###	###	###	121,045	0	38.5	38.5	0.0
2006-May-22 Mon	18.79	18.88	18.5	18.75			61.2	61.2	###
2006-May-19 Fri	###	###	18.85	18.85			###	###	###
2006-May-18 Thu	19.5	19.5	18.8	###			27.7	27.7	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	20.2	###	###	370,871	###	###	###	0.0
2006-May-15 Mon	20	###	###	###	209,980	0	29.3	29.3	0.0
2006-May-12 Fri	20.25	20.4	###	###			72.0	72.0	0.0
2006-May-11 Thu	###	###	###	20.24			###	###	1.4
2006-May-10 Wed	19.84	###	19.77	###	353,651	3,495,840	###	###	0.0
2006-May-09 Tue	###	###	###	###			###	###	0.0
2006-May-08 Mon	###	19.28	###	19.22			###	###	1.4
2006-May-05 Fri	18.4	###	###	###			###	###	0.0
2006-May-04 Thu	18.8	18.8	18.5	18.5			27.9	27.9	###
2006-May-03 Wed	18.8	###	18.7	18.81			68.6	68.6	###
2006-May-02 Tue	18.7	###	###	18.84			###	###	1.3
2006-May-01 Mon	###	###	18.41	18.8	540,850	4,978,524	28.3	28.3	1.3
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	348,555	0	19.5	19.5	0.0
2006-Apr-26 Wed	###	19.47	###	###			###	###	0.0
2006-Apr-24 Mon	18.7	###	###	18.86	454,548	0	###	###	1.3
2006-Apr-21 Fri	###	18.89	###	18.89	957,686	9,045,344	80.3	80.3	###
2006-Apr-20 Thu	###	###	18.55	###			###	###	0.0
2006-Apr-19 Wed	18.2	###	###	###	794,147	0	91.3	91.3	0.0
2006-Apr-18 Tue	###	18.2	###	18.2	197,052	1,793,173	###	###	###
2006-Apr-13 Thu	###	###	###	###			72.1	72.1	0.0
2006-Apr-11 Tue	###	18.28	###	###			###	###	0.0
2006-Apr-10 Mon	17.7	18.29	17.57	18.25			89.7	89.7	###
2006-Apr-07 Fri	###	###	17.86	###	147,381	###	###	###	0.0
2006-Apr-06 Thu	18.21	18.24	###	18.2			32.7	32.7	###
2006-Apr-05 Wed	###	18.29	###	18.21	605,055	5,533,227	###	###	###
2006-Apr-04 Tue	17.7	###	17.7	17.75			###	###	1.3
2006-Apr-03 Mon	17.5	17.75	###	17.75	327,473	2,906,322	79.0	79.0	1.3
2006-Mar-31 Fri	17.4	17.56	###	17.52	1,156,252	###	66.5	66.5	###
2006-Mar-30 Thu	###	###	###	###	531,349	0	83.2	83.2	0.0
2006-Mar-29 Wed	16.8	###	16.8	###			73.3	73.3	0.0
2006-Mar-28 Tue	16.45	###	16.27	###	351,547	###	85.3	85.3	0.0
2006-Mar-27 Mon	###	16.51	16.24	16.51	511,059	###	70.4	70.4	###
2006-Mar-24 Fri	16.79	###	16.7	###			###	###	0.0
2006-Mar-23 Thu	###	16.87	###	###	344,951	###	###	###	0.0
2006-Mar-22 Wed	16.56	###	16.46	###	200,344	###	68.6	68.6	0.0
2006-Mar-21 Tue	16.2	16.55	###	16.47			83.0	83.0	###
2006-Mar-20 Mon	###	16.51	16.2	16.21			24.8	24.8	1.2
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	16.49	###	16.49	623,948	5,144,451	89.9	89.9	1.2
2006-Mar-15 Wed	###	###	15.56	15.85	406,651	3,163,744	79.7	79.7	1.1
2006-Mar-14 Tue	###	###	15.22	15.54	272,558	###	###	###	###
2006-Mar-13 Mon	15.45	15.45	15.21	###	99,744	1,529,075	###	###	0.0
2006-Mar-10 Fri	14.87	15.4	14.87	15.26	147,673	###	###	###	###
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			33.4	33.4	0.0
2006-Mar-07 Tue	14.83	###	14.8	###	201,251	1,489,257	76.3	76.3	0.0
2006-Mar-06 Mon	14.84	###	14.8	###	236,152	1,747,524	###	###	0.0
2006-Mar-03 Fri	###	15.21	14.86	14.86	119,650	###	###	###	###
2006-Mar-02 Thu	###	###	14.84	###	210,358	1,560,856	###	###	0.0
2006-Mar-01 Wed	###	###	14.81	###	396,876	###	###	###	0.0
2006-Feb-28 Tue	###	15.4	###	15.4			85.6	85.6	###
2006-Feb-27 Mon	###	###	###	14.74	483,580	0	###	###	1.1
2006-Feb-24 Fri	###	###	14.81	###			###	###	0.0
2006-Feb-23 Thu	14.86	###	14.75	###	172,253	###	###	###	0.0
2006-Feb-22 Wed	###	###	###	14.87	140,773	0	17.7	17.7	1.1
2006-Feb-21 Tue	###	###	14.88	###	331,088	###	###	###	0.0
2006-Feb-20 Mon	###	###	14.8	###	171,287	1,267,523	###	###	0.0
2006-Feb-17 Fri	14.4	###	14.4	###	555,854	4,002,148	###	###	0.0
2006-Feb-16 Thu	14.4	14.49	###	14.44			###	###	###
2006-Feb-15 Wed	14.5	14.7	14.46	###			###	###	0.0
2006-Feb-14 Tue	###	14.7	14.45	14.5			30.1	30.1	1.0
2006-Feb-13 Mon	14.5	14.57	14.4	14.48			###	###	1.0
2006-Feb-10 Fri	14.51	###	14.51	14.58	455,842	###	71.9	71.9	###
2006-Feb-09 Thu	###	14.8	###	###	813,457	6,019,581	63.0	63.0	0.0
2006-Feb-08 Wed	14.85	14.85	14.47	14.47			###	###	###
2006-Feb-07 Tue	###	15.23	###	###	662,571	5,045,478	31.6	31.6	0.0
2006-Feb-06 Mon	###	###	###	###	1,194,072	0	###	###	0.0
2006-Feb-03 Fri	14.8	15.57	14.5	15.45			###	###	###
2006-Feb-02 Thu	###	###	###	14.8			###	###	1.1
2006-Feb-01 Wed	###	17.29	###	###			###	###	0.0
2006-Jan-31 Tue	16.24	16.28	15.82	###	321,087	5,153,446	23.0	23.0	0.0
2006-Jan-30 Mon	###	16.27	###	16.24			###	###	###
2006-Jan-27 Fri	15.47	###	15.47	###			###	###	0.0
2006-Jan-25 Wed	15.8	15.8	15.47	15.47			13.7	13.7	###
2006-Jan-24 Tue	###	###	15.56	15.58	290,157	2,257,421	13.8	13.8	1.1
2006-Jan-23 Mon	###	###	15.75	###	203,583	###	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			74.1	74.1	0.0
2006-Jan-19 Thu	###	###	15.4	###	282,888	###	69.5	69.5	0.0
2006-Jan-18 Wed	16.2	16.2	###	###			40.8	40.8	0.0
2006-Jan-17 Tue	16.59	16.59	16.25	###			17.7	17.7	0.0
2006-Jan-16 Mon	16.85	###	16.41	16.52			###	###	###
2006-Jan-13 Fri	16.85	16.85	16.75	16.85	190,044	###	64.7	64.7	###
2006-Jan-12 Thu	###	###	###	16.72	134,673	0	74.3	74.3	1.2
2006-Jan-11 Wed	16.85	16.85	###	###	340,925	###	21.4	21.4	0.0
2006-Jan-10 Tue	17.41	17.41	###	###	303,051	2,638,058	###	###	0.0
2006-Jan-09 Mon	17.7	17.88	17.5	17.59	56,927	###	25.6	25.6	###
2006-Jan-06 Fri	17.59	17.7	###	17.7	96,122	850,679	###	###	1.3
2006-Jan-05 Thu	17.7	17.7	17.46	17.49	91,771	###	###	###	###
2006-Jan-04 Wed	17.45	17.73	17.45	17.7			###	###	1.3
2006-Jan-03 Tue	17.51	###	17.25	###			20.4	20.4	0.0
2005-Dec-30 Fri	###	17.56	17.25	17.56			79.0	79.0	1.3
2005-Dec-29 Thu	###	17.4	###	17.2			16.6	16.6	1.2
2005-Dec-28 Wed	###	17.4	###	###			77.5	77.5	0.0
2005-Dec-27 Tue	###	17.43	###	###	95,622	833,345	26.8	26.8	0.0
2005-Dec-23 Fri	###	17.43	###	###	95,622	833,345	26.8	26.8	0.0
2005-Dec-22 Thu	16.73	###	###	###	177,470	0	###	###	0.0
2005-Dec-21 Wed	16.86	###	###	###			###	###	0.0
2005-Dec-20 Tue	16.79	###	16.51	###	183,845	1,517,640	22.7	22.7	0.0
2005-Dec-19 Mon	16.8	16.88	16.5	16.5	150,845	###	20.8	20.8	1.2
2005-Dec-16 Fri	###	###	16.75	16.83	347,786	###	27.0	27.0	1.2
2005-Dec-15 Thu	###	###	16.86	###			39.3	39.3	0.0
2005-Dec-14 Wed	16.74	###	###	16.75	174,650	0	###	###	###
2005-Dec-13 Tue	###	16.86	16.55	16.7	157,781	###	82.1	82.1	1.2
2005-Dec-12 Mon	###	###	###	16.74			78.0	78.0	1.2
2005-Dec-09 Fri	16.5	16.72	16.5	16.55	167,325	###	###	###	1.2
2005-Dec-08 Thu	###	###	16.5	16.5			14.8	14.8	1.2
2005-Dec-07 Wed	###	###	###	###			29.6	29.6	0.0
2005-Dec-06 Tue	###	###	###	###	484,473	0	###	###	0.0
2005-Dec-05 Mon	###	###	###	###	250,244	0	###	###	0.0
2005-Dec-02 Fri	###	###	###	###			30.9	30.9	0.0
2005-Dec-01 Thu	16.81	###	16.71	16.89			78.9	78.9	###
2005-Nov-30 Wed	###	###	16.83	###	861,841	###	###	###	0.0
2005-Nov-29 Tue	###	###	16.8	###	64,974	545,781	32.7	32.7	0.0
2005-Nov-28 Mon	###	###	###	###	161,523	0	###	###	0.0
2005-Nov-25 Fri	16.72	###	16.72	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###	297,246	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	289,386	0	###	###	0.0
2005-Nov-22 Tue	17.2	###	16.79	16.83	262,120	###	16.5	16.5	1.2
2005-Nov-21 Mon	16.8	###	16.8	###	243,859	###	80.1	80.1	0.0
2005-Nov-18 Fri	16.26	16.75	16.2	16.58	466,326	7,682,720	83.2	83.2	1.2
2005-Nov-17 Thu	16.2	16.45	###	###	303,379	###	27.3	27.3	0.0
2005-Nov-16 Wed	###	16.48	###	16.2			###	###	1.2
2005-Nov-15 Tue	###	16.27	###	###			###	###	0.0
2005-Nov-14 Mon	###	16.4	15.85	###	447,378	7,213,970	33.4	33.4	0.0
2005-Nov-11 Fri	16.81	###	16.29	16.29	237,049	###	9.8	9.8	###
2005-Nov-10 Thu	###	###	16.71	16.71	207,557	###	20.5	20.5	###
2005-Nov-09 Wed	###	###	16.82	###	353,159	###	###	###	0.0
2005-Nov-08 Tue	###	###	###	###	697,820	0	83.5	83.5	0.0
2005-Nov-07 Mon	16.4	16.5	16.4	16.43	306,074	###	###	###	###
2005-Nov-04 Fri	###	###	16.27	16.4			###	###	###
2005-Nov-03 Thu	###	16.71	16.54	16.71			###	###	###
2005-Nov-02 Wed	16.75	16.75	16.46	16.55			###	###	1.2
2005-Nov-01 Tue	###	###	16.58	16.77			25.0	25.0	1.2
2005-Oct-31 Mon	###	###	16.84	###			63.8	63.8	0.0
2005-Oct-28 Fri	16.52	16.75	16.52	16.54			###	###	###
2005-Oct-27 Thu	16.87	16.87	16.49	16.75			30.3	30.3	###
2005-Oct-26 Wed	###	###	16.71	###			###	###	0.0
2005-Oct-25 Tue	16.55	###	16.55	16.71	121,089	###	###	###	###
2005-Oct-24 Mon	###	16.71	###	###			###	###	0.0
2005-Oct-21 Fri	16.25	16.88	16.25	16.71	39,745	658,375	89.3	89.3	###

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 2024-04-19 03:04:02 thru 2024-04-19 03:04:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000