(SUL) SUPER RETAIL GROUP LIMITED Daily Prices

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

_{Currently Wed 24-Apr-17 07:39:10 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

(SUL) SUPER RETAIL GROUP LIMITED Daily Prices...

TOC Company Info for SUL Limits

Company Details for (SUL) SUPER RETAIL GROUP LIMITED

Listing Code	SUL
Listing Name	SUPER RETAIL GROUP LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	SUPER CHEAP AUTO GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SUL0

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for SUL .. Friday 10th November 2023

SUL 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	1.55	2	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SUL Bottom

End of day Prices (full format),

19200 Days for (SUL) SUPER RETAIL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.15
2024-Apr-16 Tue	14.83	###	14.58	14.71	1,355,423	###	45.1	45.1	###
2024-Apr-15 Mon	###	15.2	###	###			41.5	41.5	0.0
2024-Apr-12 Fri	###	###	15.27	###	249,927	###	###	###	0.0
2024-Apr-11 Thu	15.46	###	15.42	###	331,640	2,556,944	71.3	71.3	0.0
2024-Apr-10 Wed	15.76	15.88	###	15.77	416,149	3,304,223	###	###	###
2024-Apr-09 Tue	15.47	15.655	###	###			###	###	0.0
2024-Apr-08 Mon	###	15.44	15.22	15.41	254,484	###	69.2	69.2	###
2024-Apr-05 Fri	###	15.42	###	###	294,950	###	###	###	0.0
2024-Apr-04 Thu	15.7	15.7	###	15.49	253,188	1,987,525	19.1	19.1	###
2024-Apr-03 Wed	15.82	15.82	###	15.45	482,023	###	21.1	21.1	###
2024-Apr-02 Tue	###	16.22	15.83	###			30.4	30.4	0.0
2024-Mar-28 Thu	15.74	###	###	###			77.0	77.0	0.0
2024-Mar-27 Wed	###	15.74	15.53	###			###	###	0.0
2024-Mar-26 Tue	15.44	15.7	15.43	###			###	###	0.0
2024-Mar-25 Mon	15.45	15.58	###	15.41			34.0	34.0	###
2024-Mar-22 Fri	15.74	15.755	###	15.4	387,282	###	20.6	20.6	###
2024-Mar-21 Thu	###	15.76	###	###			79.6	79.6	0.0
2024-Mar-20 Wed	###	15.41	15.2	###	587,874	###	###	###	0.0
2024-Mar-19 Tue	15.25	###	###	###			30.2	30.2	0.0
2024-Mar-18 Mon	###	15.26	###	###	414,324	###	77.9	77.9	0.0
2024-Mar-15 Fri	14.82	###	14.75	###			78.6	78.6	0.0
2024-Mar-14 Thu	###	15.22	14.85	###	705,146	10,601,870	73.2	73.2	0.0
2024-Mar-13 Wed	14.85	###	14.79	###			72.0	72.0	0.0
2024-Mar-12 Tue	14.7	14.8	14.675	14.75	868,379	###	68.2	68.2	###
2024-Mar-11 Mon	14.82	14.87	###	14.74	592,420	4,404,642	###	###	1.1
2024-Mar-08 Fri	###	###	14.76	14.87			###	###	1.1
2024-Mar-07 Thu	###	###	###	14.86			###	###	###
2024-Mar-06 Wed	14.8	###	14.55	###	2,374,320	17,273,178	73.0	73.0	0.0
2024-Mar-05 Tue	15.76	15.775	###	###	1,951,623	15,393,426	###	###	0.0
2024-Mar-04 Mon	###	###	15.75	15.84	732,942	###	22.8	22.8	###
2024-Mar-01 Fri	###	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	###	###	###	703,643	0	###	###	0.0
2024-Feb-28 Wed	16.26	###	15.85	###	576,650	4,569,951	22.4	22.4	0.0
2024-Feb-27 Tue	###	###	###	16.24	764,655	0	###	###	###
2024-Feb-26 Mon	###	16.47	###	###			24.0	24.0	0.0
2024-Feb-23 Fri	16.25	16.8	###	###			###	###	0.0
2024-Feb-22 Thu	16.51	16.58	15.46	15.71	1,356,272	21,727,477	9.3	9.3	1.1
2024-Feb-21 Wed	###	###	16.7	16.71	618,974	###	###	###	###
2024-Feb-20 Tue	16.73	###	16.72	###			81.4	81.4	0.0
2024-Feb-19 Mon	16.45	16.74	16.4	16.73	448,045	###	###	###	###
2024-Feb-16 Fri	###	16.78	16.46	16.48	366,642	###	25.5	25.5	1.2
2024-Feb-15 Thu	###	###	16.355	16.52			###	###	###
2024-Feb-14 Wed	###	###	###	16.21	325,446	0	21.7	21.7	1.2
2024-Feb-13 Tue	16.4	16.56	16.28	16.42	858,051	###	###	###	1.2
2024-Feb-12 Mon	###	16.49	###	16.45	576,755	4,755,344	###	###	1.2
2024-Feb-09 Fri	###	###	15.87	###			###	###	0.0
2024-Feb-08 Thu	###	###	15.88	###	375,743	###	33.8	33.8	0.0
2024-Feb-07 Wed	###	###	15.81	15.87	426,924	###	###	###	###
2024-Feb-06 Tue	15.8	###	15.71	###	483,284	###	81.2	81.2	0.0
2024-Feb-05 Mon	###	###	15.73	15.83	366,048	###	###	###	###
2024-Feb-02 Fri	15.85	###	15.85	###			###	###	0.0
2024-Feb-01 Thu	15.77	###	###	###			80.3	80.3	0.0
2024-Jan-31 Wed	###	###	15.81	###	1,353,876	10,702,389	###	###	0.0
2024-Jan-30 Tue	16.4	16.46	###	###			###	###	0.0
2024-Jan-29 Mon	###	16.42	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###			23.4	23.4	0.0
2024-Jan-23 Tue	###	###	###	###			73.7	73.7	0.0
2024-Jan-22 Mon	16.2	16.28	###	###			###	###	0.0
2024-Jan-19 Fri	16.28	###	###	###			###	###	0.0
2024-Jan-18 Thu	15.81	###	15.76	###			79.6	79.6	0.0
2024-Jan-17 Wed	16.25	16.26	15.85	###			###	###	0.0
2024-Jan-16 Tue	16.2	###	###	16.27	1,650,057	0	###	###	1.2
2024-Jan-15 Mon	###	###	###	16.71			86.4	86.4	###
2024-Jan-12 Fri	###	15.81	15.24	15.81	937,625	14,556,628	88.5	88.5	###
2024-Jan-11 Thu	###	15.47	###	###	366,241	2,832,874	70.3	70.3	0.0
2024-Jan-10 Wed	###	###	###	###	348,785	0	77.0	77.0	0.0
2024-Jan-09 Tue	###	###	14.84	###			77.9	77.9	0.0
2024-Jan-08 Mon	14.5	14.83	14.47	###	525,973	###	###	###	0.0
2024-Jan-05 Fri	14.82	14.86	14.5	14.54	1,251,174	###	###	###	1.0
2024-Jan-04 Thu	15.24	15.29	###	###			###	###	0.0
2024-Jan-03 Wed	###	###	15.27	###			###	###	0.0
2024-Jan-02 Tue	15.79	15.88	15.73	15.88	340,380	###	71.4	71.4	1.1
2023-Dec-29 Fri	15.72	15.78	###	15.77	226,579	###	71.1	71.1	###
2023-Dec-28 Thu	###	15.73	15.585	15.71			###	###	1.1
2023-Dec-27 Wed	###	###	15.41	15.56			###	###	###
2023-Dec-22 Fri	15.46	###	15.45	15.59	437,376	3,378,729	###	###	###
2023-Dec-21 Thu	15.44	###	15.41	15.46	888,755	6,847,857	###	###	1.1
2023-Dec-20 Wed	15.55	15.74	15.55	###	690,850	10,808,348	70.1	70.1	0.0
2023-Dec-19 Tue	###	15.48	###	15.41			###	###	###
2023-Dec-18 Mon	###	15.57	15.26	15.4	507,982	7,830,542	###	###	###
2023-Dec-15 Fri	###	15.44	###	###	1,031,259	###	###	###	0.0
2023-Dec-14 Thu	15.26	15.26	###	###			###	###	0.0
2023-Dec-13 Wed	14.89	###	14.82	###			###	###	0.0
2023-Dec-12 Tue	###	###	14.85	###			###	###	0.0
2023-Dec-11 Mon	14.7	###	###	###			85.4	85.4	0.0
2023-Dec-08 Fri	14.49	###	###	###	799,974	0	70.9	70.9	0.0
2023-Dec-07 Thu	14.4	###	14.385	###			###	###	0.0
2023-Dec-06 Wed	14.52	14.75	14.43	14.7			###	###	###
2023-Dec-05 Tue	###	14.59	###	14.5	1,056,922	7,710,245	###	###	1.0
2023-Dec-04 Mon	14.23	14.5	###	14.44	484,349	###	80.0	80.0	###
2023-Dec-01 Fri	13.78	###	13.78	###	549,646	###	###	###	0.0
2023-Nov-30 Thu	13.89	###	13.73	13.89	705,471	4,843,058	64.9	64.9	1.0
2023-Nov-29 Wed	13.45	###	13.42	13.78			###	###	1.0
2023-Nov-28 Tue	###	13.46	13.27	13.42	328,423	4,389,373	72.9	72.9	1.0
2023-Nov-27 Mon	###	13.4	13.22	13.22			###	###	0.9
2023-Nov-24 Fri	###	13.47	###	###	284,371	###	###	###	0.0
2023-Nov-23 Thu	13.55	###	###	###	209,855	0	###	###	0.0
2023-Nov-22 Wed	13.49	###	13.46	13.58			78.8	78.8	###
2023-Nov-21 Tue	13.59	###	13.46	###			###	###	0.0
2023-Nov-20 Mon	###	13.645	13.51	###			###	###	0.0
2023-Nov-17 Fri	13.79	13.82	13.59	###			23.9	23.9	0.0
2023-Nov-16 Thu	13.77	13.84	###	13.84	450,457	###	76.7	76.7	1.0
2023-Nov-15 Wed	13.77	13.77	13.59	13.76	600,382	8,213,225	35.1	35.1	1.0
2023-Nov-14 Tue	13.57	###	13.47	13.53	347,889	###	###	###	###
2023-Nov-13 Mon	13.59	13.59	13.41	13.45	293,475	###	###	###	###
2023-Nov-10 Fri	13.46	###	13.4	13.59	631,473	###	###	###	###
2023-Nov-09 Thu	13.5	13.53	13.41	13.51	546,348	###	70.9	70.9	###
2023-Nov-08 Wed	13.44	13.52	###	13.4	750,873	###	###	###	1.0
2023-Nov-07 Tue	###	13.44	###	13.41	602,522	4,048,947	###	###	1.0
2023-Nov-06 Mon	###	###	13.22	###	652,659	4,314,075	36.6	36.6	0.0
2023-Nov-03 Fri	13.4	13.4	13.23	###			25.6	25.6	0.0
2023-Nov-02 Thu	13.28	13.42	###	###	740,359	###	###	###	0.0
2023-Nov-01 Wed	13.23	###	###	###	865,822	0	###	###	0.0
2023-Oct-31 Tue	###	###	12.85	###	1,654,341	10,629,140	###	###	0.0
2023-Oct-30 Mon	12.74	12.88	12.54	12.76			###	###	###
2023-Oct-27 Fri	12.86	###	12.74	12.85	992,452	###	###	###	0.9
2023-Oct-26 Thu	###	12.8	###	12.76	1,762,441	11,279,622	###	###	###
2023-Oct-25 Wed	12.7	12.75	###	12.2			11.5	11.5	###
2023-Oct-24 Tue	###	12.25	###	###	471,379	###	74.4	74.4	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	11.81	###			###	###	0.0
2023-Oct-19 Thu	###	###	11.85	###			77.7	77.7	0.0
2023-Oct-18 Wed	12.26	###	###	###			###	###	0.0
2023-Oct-17 Tue	###	12.45	###	###	2,200,486	13,698,025	###	###	0.0
2023-Oct-16 Mon	###	12.43	12.2	12.29			###	###	0.9
2023-Oct-13 Fri	12.49	12.79	12.44	12.44	1,118,223	14,106,383	34.1	34.1	0.9
2023-Oct-12 Thu	###	###	###	12.5			###	###	0.9
2023-Oct-11 Wed	###	###	###	###	896,928	0	80.2	80.2	0.0
2023-Oct-10 Tue	11.75	###	###	###			###	###	0.0
2023-Oct-09 Mon	###	###	11.46	11.57	342,380	###	38.3	38.3	###
2023-Oct-06 Fri	11.52	11.57	11.45	11.5			###	###	###
2023-Oct-05 Thu	11.52	###	11.46	11.55	598,087	###	68.0	68.0	0.8
2023-Oct-04 Wed	###	11.47	###	11.47			83.5	83.5	###
2023-Oct-03 Tue	###	###	###	11.5	831,553	0	34.9	34.9	###
2023-Oct-02 Mon	###	###	11.775	11.82	304,952	###	###	###	0.8
2023-Sep-29 Fri	###	###	###	###			68.4	68.4	0.0
2023-Sep-28 Thu	###	###	11.88	###	479,485	2,848,140	71.4	71.4	0.0
2023-Sep-27 Wed	###	###	###	###	455,074	0	71.3	71.3	0.0
2023-Sep-26 Tue	###	###	###	###			77.6	77.6	0.0
2023-Sep-25 Mon	11.82	###	11.77	###			78.3	78.3	0.0
2023-Sep-22 Fri	###	###	###	11.83			###	###	0.8
2023-Sep-21 Thu	###	###	11.86	###			42.2	42.2	0.0
2023-Sep-20 Wed	###	###	###	###	851,149	0	###	###	0.0
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	###	###	###	###	632,659	0	27.3	27.3	0.0
2023-Sep-15 Fri	###	###	12.26	###			###	###	0.0
2023-Sep-14 Thu	###	12.28	###	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	11.87	###	11.76	###			###	###	0.0
2023-Sep-11 Mon	11.73	###	###	###	805,647	0	###	###	0.0
2023-Sep-08 Fri	11.83	###	###	11.75			###	###	###
2023-Sep-07 Thu	###	###	11.83	11.83	781,340	4,621,626	###	###	0.8
2023-Sep-06 Wed	12.8	12.88	###	12.8	1,240,545	###	72.6	72.6	0.9
2023-Sep-05 Tue	12.76	###	###	###	1,123,481	0	80.4	80.4	0.0
2023-Sep-04 Mon	###	###	12.74	12.87	856,227	###	30.6	30.6	###
2023-Sep-01 Fri	###	###	12.88	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###	1,022,024	0	###	###	0.0
2023-Aug-30 Wed	###	###	12.86	###			65.8	65.8	0.0
2023-Aug-29 Tue	###	###	12.82	12.89	706,444	###	###	###	###
2023-Aug-28 Mon	12.77	12.85	###	12.85	1,056,157	###	82.0	82.0	0.9
2023-Aug-25 Fri	12.56	###	12.55	###	995,683	###	###	###	0.0
2023-Aug-24 Thu	###	13.24	12.83	12.83	1,232,447	16,064,946	16.0	16.0	###
2023-Aug-23 Wed	###	###	###	###			###	###	0.0
2023-Aug-22 Tue	###	13.23	###	###			79.0	79.0	0.0
2023-Aug-21 Mon	###	13.22	12.81	###			72.6	72.6	0.0
2023-Aug-18 Fri	###	13.28	12.78	12.78			23.4	23.4	0.9
2023-Aug-17 Thu	###	14.44	13.53	13.72			10.9	10.9	###
2023-Aug-16 Wed	12.8	###	###	###			###	###	0.0
2023-Aug-15 Tue	12.82	###	###	12.81			###	###	###
2023-Aug-14 Mon	12.58	###	12.58	12.85			87.3	87.3	0.9
2023-Aug-11 Fri	12.4	12.77	12.4	###	482,441	###	###	###	0.0
2023-Aug-10 Thu	###	###	###	12.4	386,157	0	68.2	68.2	0.9
2023-Aug-09 Wed	###	###	12.23	###	235,589	1,440,626	###	###	0.0
2023-Aug-08 Tue	12.46	12.475	###	###	485,925	3,030,957	###	###	0.0
2023-Aug-07 Mon	###	12.48	###	12.44	380,277	2,372,928	87.7	87.7	0.9
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###	644,249	0	72.2	72.2	0.0
2023-Aug-02 Wed	###	12.49	###	12.2	550,456	###	###	###	###
2023-Aug-01 Tue	12.45	12.48	###	12.44			###	###	0.9
2023-Jul-31 Mon	###	12.45	12.27	###	474,821	5,868,787	33.0	33.0	0.0
2023-Jul-28 Fri	12.25	###	###	12.28	527,445	0	70.8	70.8	0.9
2023-Jul-27 Thu	###	###	###	###	724,688	0	72.4	72.4	0.0
2023-Jul-26 Wed	###	###	11.88	###			###	###	0.0
2023-Jul-25 Tue	###	###	11.82	###			27.1	27.1	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	12.45	###	###	854,828	###	23.6	23.6	0.0
2023-Jul-19 Wed	###	12.25	###	12.24	528,150	###	###	###	0.9
2023-Jul-18 Tue	###	###	11.86	###			34.7	34.7	0.0
2023-Jul-17 Mon	###	###	11.82	###	400,473	###	###	###	0.0
2023-Jul-14 Fri	###	###	11.87	###			61.2	61.2	0.0
2023-Jul-13 Thu	###	###	11.825	###			27.4	27.4	0.0
2023-Jul-12 Wed	###	###	11.71	11.73			###	###	0.8
2023-Jul-11 Tue	###	11.74	11.58	11.72			###	###	0.8
2023-Jul-10 Mon	11.53	###	###	11.43	275,580	0	###	###	###
2023-Jul-07 Fri	11.48	11.55	11.41	11.42			###	###	0.8
2023-Jul-06 Thu	###	###	11.57	11.8	995,974	###	83.4	83.4	0.8
2023-Jul-05 Wed	###	###	11.84	###	686,673	###	###	###	0.0
2023-Jul-04 Tue	11.8	###	11.8	###			69.7	69.7	0.0
2023-Jul-03 Mon	11.52	11.82	11.52	11.82			###	###	0.8
2023-Jun-30 Fri	###	11.43	11.27	11.43			###	###	###
2023-Jun-29 Thu	11.2	###	###	###	694,044	0	68.0	68.0	0.0
2023-Jun-28 Wed	###	11.27	10.88	11.23			###	###	0.8
2023-Jun-27 Tue	###	###	###	10.76			###	###	0.8
2023-Jun-26 Mon	###	10.755	10.56	###			77.6	77.6	0.0
2023-Jun-23 Fri	10.8	###	###	10.7			38.1	38.1	0.8
2023-Jun-22 Thu	###	###	10.8	10.8			23.7	23.7	###
2023-Jun-21 Wed	###	###	10.83	###	913,046	4,944,144	###	###	0.0
2023-Jun-20 Tue	###	11.24	###	11.24	802,445	4,509,740	###	###	0.8
2023-Jun-19 Mon	11.21	11.29	###	11.2			###	###	0.8
2023-Jun-16 Fri	###	###	###	###	1,054,775	0	29.2	29.2	0.0
2023-Jun-15 Thu	11.25	###	###	11.25	771,757	0	###	###	###
2023-Jun-14 Wed	11.4	11.4	###	###	1,240,688	7,071,921	19.5	19.5	0.0
2023-Jun-13 Tue	11.25	11.25	###	###			34.7	34.7	0.0
2023-Jun-09 Fri	###	###	10.81	###	836,425	4,520,877	###	###	0.0
2023-Jun-08 Thu	11.2	11.22	###	###	701,423	3,934,983	###	###	0.0
2023-Jun-07 Wed	###	11.4	11.245	###	554,175	6,274,646	42.3	42.3	0.0
2023-Jun-06 Tue	###	11.59	###	###	1,052,426	###	35.8	35.8	0.0
2023-Jun-05 Mon	11.4	11.59	###	11.52	576,583	###	###	###	0.8
2023-Jun-02 Fri	###	11.4	11.23	11.26			###	###	0.8
2023-Jun-01 Thu	###	11.45	11.2	###			69.3	69.3	0.0
2023-May-31 Wed	###	###	###	11.42	1,672,447	0	31.2	31.2	0.8
2023-May-30 Tue	11.58	11.73	11.56	###			###	###	0.0
2023-May-29 Mon	11.81	11.85	11.59	11.7	550,345	6,450,043	###	###	0.8
2023-May-26 Fri	11.7	11.86	###	11.81	498,521	2,956,229	76.6	76.6	###
2023-May-25 Thu	11.8	11.86	###	11.7	792,126	###	33.1	33.1	0.8
2023-May-24 Wed	###	###	11.85	###			40.3	40.3	0.0
2023-May-23 Tue	12.25	###	###	###			29.6	29.6	0.0
2023-May-22 Mon	12.55	12.55	12.21	12.21			###	###	0.9
2023-May-19 Fri	12.71	12.75	###	12.7			31.4	31.4	0.9
2023-May-18 Thu	###	12.73	12.54	###	434,680	5,492,181	###	###	0.0
2023-May-17 Wed	###	12.76	12.47	12.52			30.6	30.6	0.9
2023-May-16 Tue	###	12.78	12.57	###	803,229	10,180,927	###	###	0.0
2023-May-15 Mon	12.86	###	12.76	12.83	554,771	###	###	###	###
2023-May-12 Fri	12.81	12.88	12.72	12.8	548,322	7,018,521	###	###	0.9
2023-May-11 Thu	###	12.8	12.59	12.77			###	###	0.9
2023-May-10 Wed	###	###	12.5	12.58	608,685	3,804,281	###	###	0.9
2023-May-09 Tue	12.81	12.85	###	###			###	###	0.0
2023-May-08 Mon	12.74	###	12.74	12.83			###	###	###
2023-May-05 Fri	###	12.77	12.44	12.7	784,585	###	74.6	74.6	0.9
2023-May-04 Thu	###	###	###	12.49	1,819,673	0	13.4	13.4	0.9
2023-May-03 Wed	13.4	###	###	13.45			###	###	###
2023-May-02 Tue	13.56	###	###	###	493,356	0	32.0	32.0	0.0
2023-May-01 Mon	###	13.74	13.5	###			###	###	0.0
2023-Apr-28 Fri	13.7	13.7	13.46	13.51			24.8	24.8	###
2023-Apr-27 Thu	13.55	13.77	13.49	13.55	794,770	###	70.2	70.2	1.0
2023-Apr-26 Wed	13.45	13.71	###	###			83.4	83.4	0.0
2023-Apr-24 Mon	###	13.5	13.25	13.45	381,885	###	78.9	78.9	###
2023-Apr-21 Fri	###	13.4	13.23	###			###	###	0.0
2023-Apr-20 Thu	13.44	13.44	13.22	###			30.4	30.4	0.0
2023-Apr-19 Wed	###	13.52	13.21	13.29	749,445	###	36.2	36.2	###
2023-Apr-18 Tue	###	13.49	13.2	###			###	###	0.0
2023-Apr-17 Mon	###	13.53	###	###			75.5	75.5	0.0
2023-Apr-14 Fri	###	13.44	13.23	###	405,227	###	60.8	60.8	0.0
2023-Apr-13 Thu	###	13.2	###	###			75.0	75.0	0.0
2023-Apr-12 Wed	13.25	13.27	###	13.22			38.6	38.6	0.9
2023-Apr-11 Tue	###	###	###	13.2			###	###	0.9
2023-Apr-06 Thu	###	###	12.71	12.87			30.6	30.6	###
2023-Apr-05 Wed	###	###	###	###	1,009,227	0	###	###	0.0
2023-Apr-04 Tue	###	###	12.84	###	930,124	###	###	###	0.0
2023-Apr-03 Mon	###	12.86	###	12.8	770,058	4,951,472	###	###	0.9
2023-Mar-31 Fri	12.43	###	12.43	12.55	870,626	5,410,940	###	###	###
2023-Mar-30 Thu	###	12.44	12.22	###	586,348	7,229,670	27.8	27.8	0.0
2023-Mar-29 Wed	###	###	###	12.28	439,045	0	###	###	0.9
2023-Mar-28 Tue	12.22	###	###	###	466,452	0	29.0	29.0	0.0
2023-Mar-27 Mon	12.24	12.49	###	###	629,755	###	30.4	30.4	0.0
2023-Mar-24 Fri	###	###	###	###	706,445	0	###	###	0.0
2023-Mar-23 Thu	12.26	12.5	###	###	620,848	###	###	###	0.0
2023-Mar-22 Wed	###	12.51	###	###	596,075	3,728,449	33.9	33.9	0.0
2023-Mar-21 Tue	12.24	12.25	###	###			###	###	0.0
2023-Mar-20 Mon	12.27	12.29	###	###			###	###	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	###	12.29	###	###	2,007,970	12,338,975	###	###	0.0
2023-Mar-15 Wed	12.51	12.525	12.23	12.45	976,452	###	31.4	31.4	###
2023-Mar-14 Tue	12.58	12.685	12.45	12.5	1,370,781	###	###	###	0.9
2023-Mar-13 Mon	12.78	###	12.57	###	1,059,628	###	36.8	36.8	0.0
2023-Mar-10 Fri	###	###	12.86	###	608,241	3,910,989	44.3	44.3	0.0
2023-Mar-09 Thu	13.21	###	###	###	1,057,878	0	27.6	27.6	0.0
2023-Mar-08 Wed	###	###	12.79	###			###	###	0.0
2023-Mar-07 Tue	###	13.49	###	13.44	1,170,583	7,895,582	###	###	###
2023-Mar-06 Mon	###	###	12.81	###			###	###	0.0
2023-Mar-03 Fri	12.82	12.85	12.7	12.72			30.2	30.2	0.9
2023-Mar-02 Thu	12.59	12.86	12.57	12.8			82.9	82.9	0.9
2023-Mar-01 Wed	12.78	###	12.775	###	1,065,647	6,806,820	###	###	0.0
2023-Feb-28 Tue	###	13.2	12.85	###	1,721,354	###	24.9	24.9	0.0
2023-Feb-27 Mon	13.43	13.44	###	13.27			40.3	40.3	0.9
2023-Feb-24 Fri	13.53	13.75	13.45	13.53			65.1	65.1	###
2023-Feb-23 Thu	13.4	13.73	13.26	13.49			###	###	###
2023-Feb-22 Wed	13.23	13.43	###	###	1,280,347	###	75.2	75.2	0.0
2023-Feb-21 Tue	13.2	###	###	###			77.6	77.6	0.0
2023-Feb-20 Mon	###	13.27	12.88	13.24	849,783	###	87.9	87.9	0.9
2023-Feb-17 Fri	###	###	###	###	1,809,820	0	89.3	89.3	0.0
2023-Feb-16 Thu	###	###	###	12.5	1,964,126	0	###	###	0.9
2023-Feb-15 Wed	###	###	11.81	###			41.5	41.5	0.0
2023-Feb-14 Tue	###	###	11.78	###	1,008,428	5,939,640	30.3	30.3	0.0
2023-Feb-13 Mon	###	###	11.725	11.79			24.9	24.9	0.8
2023-Feb-10 Fri	###	###	###	###	586,820	0	80.9	80.9	0.0
2023-Feb-09 Thu	12.25	12.25	###	###			###	###	0.0
2023-Feb-08 Wed	###	12.21	###	###	672,729	###	81.3	81.3	0.0
2023-Feb-07 Tue	12.45	12.46	###	###			21.6	21.6	0.0
2023-Feb-06 Mon	12.55	12.55	###	12.4			###	###	0.9
2023-Feb-03 Fri	12.79	12.79	12.57	12.57			###	###	0.9
2023-Feb-02 Thu	###	12.7	12.55	###			39.0	39.0	0.0
2023-Feb-01 Wed	12.79	12.82	###	12.44	1,092,086	7,000,271	###	###	0.9
2023-Jan-31 Tue	###	12.8	12.57	###			###	###	0.0
2023-Jan-30 Mon	###	###	###	###	788,924	0	21.5	21.5	0.0
2023-Jan-27 Fri	###	###	12.78	###	862,822	###	71.6	71.6	0.0
2023-Jan-25 Wed	12.85	###	12.8	12.88			###	###	###
2023-Jan-24 Tue	12.72	###	###	12.86			###	###	0.9
2023-Jan-23 Mon	###	###	12.53	###	656,682	###	###	###	0.0
2023-Jan-20 Fri	12.55	###	12.41	12.5	951,129	5,901,755	34.8	34.8	0.9
2023-Jan-19 Thu	12.59	###	###	12.56	1,078,680	0	37.0	37.0	0.9
2023-Jan-18 Wed	12.25	12.48	###	12.46	835,926	5,216,178	###	###	0.9
2023-Jan-17 Tue	###	12.29	###	12.25			###	###	0.9
2023-Jan-16 Mon	###	###	###	###	1,763,486	0	88.1	88.1	0.0
2023-Jan-13 Fri	11.5	11.5	###	11.46	472,928	###	29.7	29.7	0.8
2023-Jan-12 Thu	11.5	11.5	###	11.48			###	###	0.8
2023-Jan-11 Wed	###	11.49	###	11.47			###	###	###
2023-Jan-10 Tue	11.25	###	###	###			81.6	81.6	0.0
2023-Jan-09 Mon	11.2	###	###	11.26	250,871	0	69.5	69.5	0.8
2023-Jan-06 Fri	###	###	###	###	316,656	0	###	###	0.0
2023-Jan-05 Thu	###	###	10.87	###			###	###	0.0
2023-Jan-04 Wed	10.87	###	10.81	###	477,184	2,579,179	###	###	0.0
2023-Jan-03 Tue	10.71	10.78	###	10.77	252,942	1,363,357	80.8	80.8	###
2022-Dec-30 Fri	###	10.79	###	10.71	187,647	1,012,355	67.3	67.3	###
2022-Dec-29 Thu	10.86	10.86	###	###	220,077	###	20.0	20.0	0.0
2022-Dec-28 Wed	###	10.78	###	10.74	263,826	1,422,022	83.0	83.0	0.8
2022-Dec-23 Fri	10.77	10.78	###	###	388,282	###	###	###	0.0
2022-Dec-22 Thu	10.8	10.85	###	10.84			###	###	0.8
2022-Dec-21 Wed	10.54	10.8	10.54	10.72			79.1	79.1	0.8
2022-Dec-20 Tue	10.75	10.75	10.5	10.51	414,552	###	31.6	31.6	###
2022-Dec-19 Mon	10.78	###	10.72	10.78	325,281	###	###	###	0.8
2022-Dec-16 Fri	###	10.81	10.54	10.72			###	###	0.8
2022-Dec-15 Thu	10.73	10.8	10.58	10.72	440,787	###	44.3	44.3	0.8
2022-Dec-14 Wed	10.87	###	10.8	10.86	362,627	1,958,185	36.8	36.8	0.8
2022-Dec-13 Tue	10.86	10.88	10.73	10.83			###	###	###
2022-Dec-12 Mon	10.77	10.85	###	10.81	343,727	###	78.4	78.4	0.8
2022-Dec-09 Fri	###	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	10.82	###			76.5	76.5	0.0
2022-Dec-07 Wed	###	###	###	10.8			24.4	24.4	###
2022-Dec-06 Tue	###	###	###	###			81.9	81.9	0.0
2022-Dec-05 Mon	###	###	###	###	383,188	0	35.5	35.5	0.0
2022-Dec-02 Fri	###	###	###	###	437,888	0	29.0	29.0	0.0
2022-Dec-01 Thu	11.2	11.2	###	###			###	###	0.0
2022-Nov-30 Wed	###	###	###	###	837,556	0	23.7	23.7	0.0
2022-Nov-29 Tue	###	###	###	###	682,979	0	80.0	80.0	0.0
2022-Nov-28 Mon	###	###	10.76	###	419,348	###	44.5	44.5	0.0
2022-Nov-25 Fri	10.87	###	10.81	###	347,759	###	73.4	73.4	0.0
2022-Nov-24 Thu	10.8	###	10.7	10.7			33.1	33.1	0.8
2022-Nov-23 Wed	10.79	10.82	###	10.8	448,977	###	71.9	71.9	###
2022-Nov-22 Tue	10.7	10.78	10.54	###	620,551	6,615,073	###	###	0.0
2022-Nov-21 Mon	###	###	10.55	###			###	###	0.0
2022-Nov-18 Fri	###	###	10.455	10.5	207,642	1,085,448	###	###	0.8
2022-Nov-17 Thu	###	###	10.47	10.55			35.0	35.0	###
2022-Nov-16 Wed	10.5	10.52	10.43	10.47	342,944	###	37.7	37.7	0.7
2022-Nov-15 Tue	10.56	###	10.49	10.54			41.2	41.2	0.8
2022-Nov-14 Mon	10.5	10.54	10.41	10.52			###	###	###
2022-Nov-11 Fri	###	###	###	10.5			28.1	28.1	0.8
2022-Nov-10 Thu	###	###	###	###	401,285	0	70.9	70.9	0.0
2022-Nov-09 Wed	10.25	###	###	10.23	480,684	0	36.3	36.3	###
2022-Nov-08 Tue	###	10.24	###	###	813,242	###	###	###	0.0
2022-Nov-07 Mon	###	###	###	###	1,193,751	0	78.5	78.5	0.0
2022-Nov-04 Fri	###	###	###	###			###	###	0.0
2022-Nov-03 Thu	10.2	10.24	###	###	436,653	###	35.1	35.1	0.0
2022-Nov-02 Wed	10.4	10.55	10.29	10.49	848,556	8,841,953	73.7	73.7	###
2022-Nov-01 Tue	###	10.46	10.28	10.42			###	###	0.7
2022-Oct-31 Mon	###	###	###	10.28	694,228	0	40.7	40.7	0.7
2022-Oct-28 Fri	###	###	###	###			79.5	79.5	0.0
2022-Oct-27 Thu	###	###	9.81	###	712,628	3,495,440	###	###	0.0
2022-Oct-26 Wed	###	9.83	###	9.73			77.2	77.2	###
2022-Oct-25 Tue	9.5	9.7	9.5	###	308,270	###	80.0	80.0	0.0
2022-Oct-24 Mon	9.56	###	###	9.41			27.6	27.6	0.7
2022-Oct-21 Fri	9.28	9.44	9.2	###	537,480	###	74.8	74.8	0.0
2022-Oct-20 Thu	9.27	###	9.21	###			84.5	84.5	0.0
2022-Oct-19 Wed	###	###	9.46	9.46			###	###	0.7
2022-Oct-18 Tue	###	9.57	###	9.5			###	###	0.7
2022-Oct-17 Mon	9	9.25	8.975	9.23			###	###	###
2022-Oct-14 Fri	9.28	###	###	###	624,847	0	###	###	0.0
2022-Oct-13 Thu	9	###	9	###			75.9	75.9	0.0
2022-Oct-12 Wed	9	###	###	###			72.1	72.1	0.0
2022-Oct-11 Tue	9.23	###	###	###			###	###	0.0
2022-Oct-10 Mon	9.2	9.41	9.2	###	396,083	3,685,552	85.3	85.3	0.0
2022-Oct-07 Fri	9.29	9.53	9.29	9.46			84.7	84.7	0.7
2022-Oct-06 Thu	9.48	9.5	###	###			23.0	23.0	0.0
2022-Oct-05 Wed	###	###	9.27	9.55	779,149	3,611,355	###	###	0.7
2022-Oct-04 Tue	8.85	9.22	8.85	9.21	976,357	8,821,385	83.9	83.9	0.7
2022-Oct-03 Mon	8.85	8.88	###	8.76			40.5	40.5	0.6
2022-Sep-30 Fri	###	###	8.785	8.88			19.1	19.1	0.6
2022-Sep-29 Thu	9.4	9.54	9.29	###	571,084	5,376,755	32.1	32.1	0.0
2022-Sep-28 Wed	9.2	9.23	###	###			45.3	45.3	0.0
2022-Sep-27 Tue	9.23	###	###	9.24	613,341	0	###	###	###
2022-Sep-26 Mon	###	###	9.075	9.27	540,873	###	86.9	86.9	0.7
2022-Sep-23 Fri	9.4	9.53	###	9.26			###	###	###
2022-Sep-21 Wed	###	9.71	9.53	###	449,651	4,325,642	39.8	39.8	0.0
2022-Sep-20 Tue	9.89	###	9.745	9.82			###	###	###
2022-Sep-19 Mon	9.88	###	9.72	9.72			35.4	35.4	0.7
2022-Sep-16 Fri	9.75	###	###	9.79			77.5	77.5	###
2022-Sep-15 Thu	9.77	###	###	9.84	1,038,024	0	74.4	74.4	0.7
2022-Sep-14 Wed	###	###	9.83	###	1,072,589	5,271,774	70.1	70.1	0.0
2022-Sep-13 Tue	###	###	###	###			71.2	71.2	0.0
2022-Sep-12 Mon	###	###	###	###			71.4	71.4	0.0
2022-Sep-09 Fri	9.7	###	9.7	9.81			69.8	69.8	###
2022-Sep-08 Thu	9.71	9.86	9.71	9.86	1,929,646	18,881,586	###	###	0.7
2022-Sep-07 Wed	###	###	9.51	###			43.6	43.6	0.0
2022-Sep-06 Tue	9.87	###	###	###			21.0	21.0	0.0
2022-Sep-05 Mon	###	###	10.22	###	539,743	2,758,086	42.5	42.5	0.0
2022-Sep-02 Fri	###	###	###	###			29.9	29.9	0.0
2022-Sep-01 Thu	###	###	10.24	10.24			###	###	###
2022-Aug-31 Wed	10.43	10.59	###	10.58			70.6	70.6	0.8
2022-Aug-30 Tue	10.25	10.425	10.21	###			###	###	0.0
2022-Aug-29 Mon	10.2	10.45	###	10.21	649,981	3,396,150	71.7	71.7	###
2022-Aug-26 Fri	10.5	###	###	10.59	680,650	0	###	###	###
2022-Aug-25 Thu	10.55	###	10.43	10.45			29.0	29.0	###
2022-Aug-24 Wed	10.24	10.55	10.24	10.55			85.4	85.4	###
2022-Aug-23 Tue	###	10.46	###	10.42	888,348	###	94.0	94.0	0.7
2022-Aug-22 Mon	10.45	10.52	10.24	10.24	856,974	###	###	###	###
2022-Aug-19 Fri	###	10.27	###	10.27	645,557	###	###	###	###
2022-Aug-18 Thu	10.4	10.43	###	###			###	###	0.0
2022-Aug-17 Wed	10.5	###	10.43	10.7	2,563,422	13,368,245	86.2	86.2	0.8
2022-Aug-16 Tue	###	###	###	10.22			16.3	16.3	0.7
2022-Aug-15 Mon	10.56	###	10.42	10.57	376,770	1,962,971	###	###	0.8
2022-Aug-12 Fri	10.49	10.51	###	10.46			###	###	0.7
2022-Aug-11 Thu	###	###	10.51	###	402,446	2,114,853	31.4	31.4	0.0
2022-Aug-10 Wed	###	10.46	###	10.42	645,483	3,375,876	86.1	86.1	0.7
2022-Aug-09 Tue	10.26	###	###	###	377,628	0	72.0	72.0	0.0
2022-Aug-08 Mon	10.25	10.26	###	###	367,428	###	###	###	0.0
2022-Aug-05 Fri	###	10.45	10.27	10.4			###	###	0.7
2022-Aug-04 Thu	10.22	10.29	###	###	500,189	2,573,472	###	###	0.0
2022-Aug-03 Wed	###	###	9.89	###			63.0	63.0	0.0
2022-Aug-02 Tue	###	###	9.88	###	360,024	###	77.7	77.7	0.0
2022-Aug-01 Mon	###	###	9.82	9.87	279,226	###	41.1	41.1	###
2022-Jul-29 Fri	###	###	9.8	9.88	289,371	###	36.1	36.1	0.7
2022-Jul-28 Thu	###	###	9.7	9.77			###	###	0.7
2022-Jul-27 Wed	###	9.7	9.55	###	235,188	2,263,684	68.0	68.0	0.0
2022-Jul-26 Tue	###	###	9.45	9.7	637,857	3,013,874	###	###	0.7
2022-Jul-25 Mon	9.76	###	9.71	9.78			75.3	75.3	0.7
2022-Jul-22 Fri	###	###	9.87	###			###	###	0.0
2022-Jul-21 Thu	###	###	9.85	###			68.2	68.2	0.0
2022-Jul-20 Wed	9.86	###	9.78	9.86			###	###	0.7
2022-Jul-19 Tue	9.51	###	9.44	9.55			71.9	71.9	0.7
2022-Jul-18 Mon	9.5	9.55	###	9.55			67.0	67.0	0.7
2022-Jul-15 Fri	###	9.49	9.29	9.43			###	###	###
2022-Jul-14 Thu	###	9.49	###	9.48	570,077	###	###	###	0.7
2022-Jul-13 Wed	###	###	###	###	636,454	0	###	###	0.0
2022-Jul-12 Tue	###	###	###	###	476,586	0	81.9	81.9	0.0
2022-Jul-11 Mon	9.28	###	###	###			40.2	40.2	0.0
2022-Jul-08 Fri	###	9.43	###	9.28			69.8	69.8	0.7
2022-Jul-07 Thu	###	###	8.89	###			###	###	0.0
2022-Jul-06 Wed	###	###	###	###			83.3	83.3	0.0
2022-Jul-05 Tue	###	8.72	###	###	302,472	1,318,777	30.1	30.1	0.0
2022-Jul-04 Mon	8.82	8.82	###	###			###	###	0.0
2022-Jul-01 Fri	8.57	###	8.51	8.52			30.2	30.2	0.6
2022-Jun-30 Thu	8.5	###	8.48	8.49	418,826	1,775,822	###	###	###
2022-Jun-29 Wed	###	###	8.46	8.55	609,958	2,580,122	###	###	###
2022-Jun-28 Tue	8.87	8.87	###	8.8			35.2	35.2	0.6
2022-Jun-27 Mon	8.73	###	8.73	8.87			###	###	###
2022-Jun-24 Fri	8.29	###	###	###			73.8	73.8	0.0
2022-Jun-23 Thu	###	8.7	8.29	###	679,880	5,775,580	###	###	0.0
2022-Jun-22 Wed	###	###	8.5	###	841,129	###	79.7	79.7	0.0
2022-Jun-21 Tue	8.47	###	8.355	###	1,072,473	4,480,255	78.1	78.1	0.0
2022-Jun-20 Mon	8.21	8.43	8.21	###	638,726	###	###	###	0.0
2022-Jun-17 Fri	###	###	###	###	1,431,546	0	68.1	68.1	0.0
2022-Jun-16 Thu	###	###	###	###			###	###	0.0
2022-Jun-15 Wed	8.41	8.5	8.24	8.25	1,087,120	###	40.0	40.0	###
2022-Jun-14 Tue	###	8.53	###	8.52			87.0	87.0	0.6
2022-Jun-10 Fri	###	###	8.72	8.76			28.4	28.4	0.6
2022-Jun-09 Thu	###	###	9	###			83.2	83.2	0.0
2022-Jun-08 Wed	9.28	9.28	###	###	1,049,042	4,867,554	###	###	0.0
2022-Jun-07 Tue	###	9.46	###	9.21	951,074	4,498,580	45.8	45.8	0.7
2022-Jun-06 Mon	9.74	9.74	###	9.41	445,371	2,168,956	22.2	22.2	0.7
2022-Jun-03 Fri	9.56	9.81	9.5	9.8	796,448	###	###	###	0.7
2022-Jun-02 Thu	###	9.51	###	9.43			###	###	###
2022-Jun-01 Wed	9.48	9.56	###	9.52			###	###	###
2022-May-31 Tue	###	###	9.44	9.46	1,051,049	4,960,951	28.3	28.3	0.7
2022-May-30 Mon	9.49	###	9.44	###	534,149	2,521,183	###	###	0.0
2022-May-27 Fri	###	9.43	9.28	9.41			71.7	71.7	0.7
2022-May-26 Thu	###	9.41	9.22	9.22	403,570	3,759,254	34.4	34.4	0.7
2022-May-25 Wed	9.26	###	###	9.29	491,672	0	74.0	74.0	###
2022-May-24 Tue	###	9.4	9.27	###			45.6	45.6	0.0
2022-May-23 Mon	9.46	###	9.41	9.42	404,258	###	42.8	42.8	0.7
2022-May-20 Fri	###	9.53	9.28	9.41	477,150	###	67.1	67.1	0.7
2022-May-19 Thu	###	###	###	###			16.5	16.5	0.0
2022-May-18 Wed	###	###	###	###			###	###	0.0
2022-May-17 Tue	###	###	9.85	###	383,856	###	###	###	0.0
2022-May-16 Mon	###	###	###	###			36.4	36.4	0.0
2022-May-13 Fri	9.82	###	9.77	###	427,683	###	69.1	69.1	0.0
2022-May-12 Thu	###	###	###	###	687,070	0	###	###	0.0
2022-May-11 Wed	9.8	###	9.55	###			###	###	0.0
2022-May-10 Tue	10.4	10.42	9.88	###			###	###	0.0
2022-May-09 Mon	10.4	10.42	9.88	###			###	###	0.0
2022-May-06 Fri	###	###	10.29	10.42	1,329,721	###	24.4	24.4	0.7
2022-May-05 Thu	10.5	###	10.49	###	950,557	4,985,671	###	###	0.0
2022-May-04 Wed	###	10.47	10.22	10.45			90.9	90.9	###
2022-May-03 Tue	10.4	10.56	10.23	10.24	958,741	###	###	###	###
2022-May-02 Mon	10.41	10.55	10.25	10.45			###	###	###
2022-Apr-29 Fri	###	###	10.51	###	541,689	2,846,575	60.3	60.3	0.0
2022-Apr-28 Thu	10.45	###	10.45	10.51	413,771	2,161,953	###	###	###
2022-Apr-27 Wed	10.52	10.57	###	10.45	1,089,454	###	###	###	###
2022-Apr-26 Tue	10.7	10.75	10.52	###			54.1	54.1	0.0
2022-Apr-22 Fri	10.7	10.84	###	10.82			79.0	79.0	0.8
2022-Apr-21 Thu	###	###	10.7	10.82	475,571	###	30.8	30.8	0.8
2022-Apr-20 Wed	10.8	###	10.75	10.87	820,759	4,411,579	77.8	77.8	###
2022-Apr-19 Tue	###	10.71	10.58	###	406,576	###	72.2	72.2	0.0
2022-Apr-14 Thu	###	10.71	10.57	###	461,054	###	###	###	0.0
2022-Apr-13 Wed	10.57	10.72	10.48	###			###	###	0.0
2022-Apr-12 Tue	10.45	###	10.41	10.57	697,624	###	84.8	84.8	0.8
2022-Apr-11 Mon	###	10.48	10.23	10.42	520,540	###	81.9	81.9	0.7
2022-Apr-08 Fri	###	10.46	10.29	###	460,247	###	72.4	72.4	0.0
2022-Apr-07 Thu	10.51	10.545	10.23	10.24			23.5	23.5	###
2022-Apr-06 Wed	10.45	###	###	###			###	###	0.0
2022-Apr-05 Tue	10.46	10.77	10.46	###	720,046	7,643,288	82.3	82.3	0.0
2022-Apr-04 Mon	10.26	10.46	###	10.4			###	###	0.7
2022-Apr-01 Fri	###	###	###	###	637,488	0	###	###	0.0
2022-Mar-31 Thu	10.46	10.5	###	###	712,827	3,742,341	26.5	26.5	0.0
2022-Mar-30 Wed	###	10.84	10.58	###			68.3	68.3	0.0
2022-Mar-29 Tue	10.45	###	10.45	10.46			###	###	0.7
2022-Mar-28 Mon	10.5	10.5	###	10.41	500,244	2,626,281	###	###	###
2022-Mar-25 Fri	10.51	10.57	10.42	10.51	508,526	5,336,980	###	###	###
2022-Mar-24 Thu	10.29	###	###	###	562,626	0	###	###	0.0
2022-Mar-23 Wed	10.4	10.45	###	10.43	486,472	###	64.3	64.3	0.7
2022-Mar-22 Tue	10.4	10.43	10.24	###	711,986	7,358,375	32.3	32.3	0.0
2022-Mar-21 Mon	###	10.5	10.28	###			45.7	45.7	0.0
2022-Mar-18 Fri	###	10.56	###	10.24			###	###	###
2022-Mar-17 Thu	10.2	10.45	10.2	###			77.4	77.4	0.0
2022-Mar-16 Wed	###	###	###	###	1,104,375	0	8.5	8.5	0.0
2022-Mar-15 Tue	10.49	###	10.43	10.51			75.4	75.4	###
2022-Mar-14 Mon	10.46	###	###	10.52			71.8	71.8	###
2022-Mar-11 Fri	###	10.45	###	###			25.0	25.0	0.0
2022-Mar-10 Thu	###	10.53	###	10.4			85.0	85.0	0.7
2022-Mar-09 Wed	9.8	10.2	9.75	###	876,054	###	75.0	75.0	0.0
2022-Mar-08 Tue	###	###	9.73	9.77	923,120	4,490,978	38.4	38.4	0.7
2022-Mar-07 Mon	###	###	###	###	751,850	0	###	###	0.0
2022-Mar-04 Fri	###	###	10.46	###			50.2	50.2	0.0
2022-Mar-03 Thu	###	###	10.81	10.81	866,987	###	21.1	21.1	0.8
2022-Mar-02 Wed	###	###	10.79	10.89	1,704,947	9,198,189	###	###	0.8
2022-Mar-01 Tue	###	11.23	10.87	11.22			64.7	64.7	###
2022-Feb-28 Mon	###	###	10.81	###			79.7	79.7	0.0
2022-Feb-25 Fri	###	###	10.83	###	702,672	###	###	###	0.0
2022-Feb-24 Thu	###	###	10.81	10.82			###	###	0.8
2022-Feb-23 Wed	11.24	11.425	10.88	###			55.4	55.4	0.0
2022-Feb-22 Tue	###	###	11.28	###			###	###	0.0
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	12.87	###	12.81	12.85	443,529	###	###	###	0.9
2022-Feb-17 Thu	12.76	###	###	12.74	576,653	0	###	###	###
2022-Feb-16 Wed	12.75	12.87	###	12.81	955,270	###	68.6	68.6	###
2022-Feb-15 Tue	12.45	12.75	###	###			86.3	86.3	0.0
2022-Feb-14 Mon	###	###	12.29	###	557,988	###	###	###	0.0
2022-Feb-11 Fri	12.41	12.57	###	12.46	593,959	###	###	###	0.9
2022-Feb-10 Thu	12.49	12.81	###	###			###	###	0.0
2022-Feb-09 Wed	12.59	###	12.28	12.47	585,876	3,597,278	27.3	27.3	###
2022-Feb-08 Tue	12.48	###	12.42	12.47			34.1	34.1	###
2022-Feb-07 Mon	###	12.24	###	###			###	###	0.0
2022-Feb-04 Fri	11.81	###	11.78	###			###	###	0.0
2022-Feb-03 Thu	11.56	11.82	11.55	11.81	300,475	3,511,050	89.2	89.2	###
2022-Feb-02 Wed	11.74	###	###	###	366,081	0	75.7	75.7	0.0
2022-Feb-01 Tue	###	11.86	###	11.76	594,358	3,524,542	###	###	0.8
2022-Jan-31 Mon	11.4	###	###	###			75.6	75.6	0.0
2022-Jan-28 Fri	###	11.47	###	11.43			61.8	61.8	###
2022-Jan-27 Thu	11.46	###	###	###	910,424	0	###	###	0.0
2022-Jan-25 Tue	###	###	###	###			###	###	0.0
2022-Jan-24 Mon	11.55	11.7	###	###			43.3	43.3	0.0
2022-Jan-21 Fri	11.8	11.83	11.51	###			52.3	52.3	0.0
2022-Jan-20 Thu	###	###	###	###	523,947	0	25.8	25.8	0.0
2022-Jan-19 Wed	###	###	###	12.25	501,184	0	75.4	75.4	0.9
2022-Jan-18 Tue	###	12.42	###	###			66.2	66.2	0.0
2022-Jan-17 Mon	###	###	11.85	12.22	547,549	3,244,227	86.7	86.7	0.9
2022-Jan-14 Fri	11.75	###	11.71	###			78.4	78.4	0.0
2022-Jan-13 Thu	11.82	11.89	11.75	11.84			66.6	66.6	0.8
2022-Jan-12 Wed	###	###	11.8	###	507,743	2,995,683	###	###	0.0
2022-Jan-11 Tue	11.81	###	11.77	11.82	383,484	###	###	###	0.8
2022-Jan-10 Mon	###	###	###	11.79			23.2	23.2	0.8
2022-Jan-07 Fri	12.23	12.23	###	###			###	###	0.0
2022-Jan-06 Thu	12.45	12.45	###	###	941,050	###	###	###	0.0
2022-Jan-05 Wed	###	###	12.46	12.55			35.9	35.9	###
2022-Jan-04 Tue	12.46	###	12.42	###			70.3	70.3	0.0
2021-Dec-31 Fri	###	###	12.46	12.46	157,281	###	###	###	0.9
2021-Dec-30 Thu	12.54	###	12.48	###			72.9	72.9	0.0
2021-Dec-29 Wed	###	12.58	###	12.53			70.9	70.9	###
2021-Dec-24 Fri	###	###	###	12.25			19.1	19.1	0.9
2021-Dec-23 Thu	12.45	12.58	###	###	367,143	2,309,329	###	###	0.0
2021-Dec-22 Wed	12.42	12.45	12.25	12.45	370,385	4,574,254	###	###	###
2021-Dec-21 Tue	###	12.42	12.25	12.41	323,624	###	65.7	65.7	###
2021-Dec-20 Mon	###	###	12.23	###			###	###	0.0
2021-Dec-17 Fri	12.55	###	###	###			###	###	0.0
2021-Dec-16 Thu	###	12.75	12.46	12.51			###	###	###
2021-Dec-15 Wed	###	12.48	12.23	12.28	673,571	###	47.0	47.0	0.9
2021-Dec-14 Tue	12.76	12.76	###	###			14.8	14.8	0.0
2021-Dec-13 Mon	12.71	12.71	12.44	12.44	607,346	7,637,375	###	###	0.9
2021-Dec-10 Fri	12.75	12.79	12.4	12.59	381,178	###	###	###	###
2021-Dec-09 Thu	###	12.82	12.5	12.56	760,020	9,621,853	32.0	32.0	0.9
2021-Dec-08 Wed	###	###	12.54	12.81			###	###	###
2021-Dec-07 Tue	12.5	12.5	12.27	###			###	###	0.0
2021-Dec-06 Mon	12.5	12.5	12.23	12.23			###	###	###
2021-Dec-03 Fri	###	###	###	###			28.3	28.3	0.0
2021-Dec-02 Thu	###	12.52	12.23	12.48			###	###	###
2021-Dec-01 Wed	###	12.73	12.44	12.46			###	###	0.9
2021-Nov-30 Tue	###	###	###	12.53	840,673	0	76.0	76.0	###
2021-Nov-29 Mon	###	12.51	###	12.44	664,527	###	81.9	81.9	0.9
2021-Nov-26 Fri	12.57	###	12.2	12.26	420,951	###	38.6	38.6	0.9
2021-Nov-25 Thu	12.5	###	###	12.51			###	###	###
2021-Nov-24 Wed	12.51	12.7	12.45	12.5	712,585	8,960,756	45.8	45.8	0.9
2021-Nov-23 Tue	13.2	13.22	12.77	12.84			21.2	21.2	0.9
2021-Nov-22 Mon	###	###	###	13.29	275,520	0	###	###	###
2021-Nov-19 Fri	13.28	13.41	13.21	###	507,341	###	73.6	73.6	0.0
2021-Nov-18 Thu	###	###	13.2	###			###	###	0.0
2021-Nov-17 Wed	13.43	13.43	13.24	###			42.1	42.1	0.0
2021-Nov-16 Tue	###	###	###	13.27	461,251	0	80.4	80.4	0.9
2021-Nov-15 Mon	13.29	13.49	13.21	13.41	333,644	4,454,147	73.8	73.8	1.0
2021-Nov-12 Fri	13.28	###	###	###	264,520	0	###	###	0.0
2021-Nov-11 Thu	###	13.25	###	###			40.6	40.6	0.0
2021-Nov-10 Wed	###	13.4	###	13.23			###	###	0.9
2021-Nov-09 Tue	###	13.48	###	###	403,049	2,716,550	69.6	69.6	0.0
2021-Nov-08 Mon	13.49	13.56	###	13.42			###	###	1.0
2021-Nov-05 Fri	###	13.5	###	13.4	348,784	###	###	###	1.0
2021-Nov-04 Thu	###	13.42	13.25	###	1,234,680	16,464,457	###	###	0.0
2021-Nov-03 Wed	###	13.47	13.22	###	529,359	###	44.2	44.2	0.0
2021-Nov-02 Tue	13.2	13.29	###	###			41.5	41.5	0.0
2021-Nov-01 Mon	###	###	###	13.21			###	###	###
2021-Oct-29 Fri	###	###	12.86	###			49.3	49.3	0.0
2021-Oct-28 Thu	###	###	###	###			###	###	0.0
2021-Oct-27 Wed	###	###	###	###	705,370	0	75.0	75.0	0.0
2021-Oct-26 Tue	13.21	###	###	###			42.7	42.7	0.0
2021-Oct-25 Mon	12.87	13.25	12.87	###			###	###	0.0
2021-Oct-22 Fri	###	###	###	12.82			###	###	0.9
2021-Oct-21 Thu	12.85	###	12.4	###	1,188,524	7,368,848	30.3	30.3	0.0
2021-Oct-20 Wed	12.71	13.55	12.7	13.23			92.4	92.4	0.9
2021-Oct-19 Tue	12.75	###	12.73	###			81.4	81.4	0.0
2021-Oct-18 Mon	###	###	12.75	12.79			###	###	###
2021-Oct-15 Fri	12.78	###	12.72	###			73.3	73.3	0.0
2021-Oct-14 Thu	12.73	12.86	12.71	12.71			36.2	36.2	0.9
2021-Oct-13 Wed	12.7	12.84	###	###			33.4	33.4	0.0
2021-Oct-12 Tue	12.51	12.82	12.43	###	608,243	###	###	###	0.0
2021-Oct-11 Mon	12.73	###	###	12.73			66.3	66.3	###
2021-Oct-08 Fri	###	12.82	12.51	12.77	1,033,554	###	###	###	0.9
2021-Oct-07 Thu	###	12.46	###	###	1,121,825	###	###	###	0.0
2021-Oct-06 Wed	11.74	11.78	###	11.49	872,948	###	24.5	24.5	###
2021-Oct-05 Tue	11.8	11.87	###	11.72	621,370	###	41.4	41.4	0.8
2021-Oct-04 Mon	###	###	11.785	11.84			34.9	34.9	0.8
2021-Oct-01 Fri	###	###	###	11.74			###	###	0.8
2021-Sep-30 Thu	11.82	12.21	11.82	12.21	1,734,346	###	###	###	0.9
2021-Sep-29 Wed	11.82	11.85	###	11.8	1,101,327	###	###	###	0.8
2021-Sep-28 Tue	###	###	11.83	###	997,688	5,901,324	###	###	0.0
2021-Sep-27 Mon	###	12.21	###	12.2			###	###	###
2021-Sep-24 Fri	12.48	12.48	11.85	11.88			6.9	6.9	0.8
2021-Sep-23 Thu	12.4	12.58	###	12.48			###	###	###
2021-Sep-22 Wed	###	###	###	###			31.6	31.6	0.0
2021-Sep-21 Tue	###	###	11.83	###			###	###	0.0
2021-Sep-20 Mon	12.25	###	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	###	12.24	673,123	0	37.7	37.7	0.9
2021-Sep-16 Thu	###	###	###	12.24			###	###	0.9
2021-Sep-15 Wed	###	12.4	###	###	900,658	5,584,079	###	###	0.0
2021-Sep-14 Tue	###	###	11.88	###	742,576	###	33.0	33.0	0.0
2021-Sep-13 Mon	###	###	11.79	###	570,484	###	###	###	0.0
2021-Sep-10 Fri	###	###	11.8	11.86	561,954	3,315,528	###	###	0.8
2021-Sep-09 Thu	###	###	11.74	11.77			###	###	###
2021-Sep-08 Wed	12.46	12.59	###	###			###	###	0.0
2021-Sep-07 Tue	###	12.72	12.48	12.51			29.4	29.4	###
2021-Sep-06 Mon	12.4	12.54	12.28	12.51			71.2	71.2	###
2021-Sep-03 Fri	###	12.53	###	12.42			###	###	0.9
2021-Sep-02 Thu	###	###	###	12.2			###	###	###
2021-Sep-01 Wed	###	###	###	12.22			###	###	0.9
2021-Aug-31 Tue	###	12.41	###	###			###	###	0.0
2021-Aug-30 Mon	###	###	11.82	###			###	###	0.0
2021-Aug-27 Fri	###	###	11.71	11.88			###	###	0.8
2021-Aug-26 Thu	12.22	12.28	###	###			32.4	32.4	0.0
2021-Aug-25 Wed	12.29	###	###	12.21			###	###	0.9
2021-Aug-24 Tue	12.42	12.49	###	###			21.0	21.0	0.0
2021-Aug-23 Mon	###	12.29	11.76	###			68.2	68.2	0.0
2021-Aug-20 Fri	13.22	13.28	###	12.77			21.7	21.7	0.9
2021-Aug-19 Thu	###	###	###	13.2	791,872	0	74.8	74.8	0.9
2021-Aug-18 Wed	###	###	###	###	1,441,725	0	19.7	19.7	0.0
2021-Aug-17 Tue	###	###	###	###			89.0	89.0	0.0
2021-Aug-16 Mon	###	###	###	###			###	###	0.0
2021-Aug-13 Fri	###	###	12.88	###	726,852	4,680,926	70.5	70.5	0.0
2021-Aug-12 Thu	###	###	12.88	###			###	###	0.0
2021-Aug-11 Wed	###	###	12.84	###			###	###	0.0
2021-Aug-10 Tue	###	13.2	12.79	12.86			23.0	23.0	0.9
2021-Aug-09 Mon	###	13.2	12.78	###			###	###	0.0
2021-Aug-06 Fri	13.45	13.55	###	13.24	627,248	###	22.7	22.7	0.9
2021-Aug-05 Thu	13.21	###	###	13.2	775,358	0	###	###	0.9
2021-Aug-04 Wed	###	###	13.41	13.45			###	###	###
2021-Aug-03 Tue	###	13.73	13.51	###			67.8	67.8	0.0
2021-Aug-02 Mon	###	13.655	13.29	13.58	434,774	###	###	###	###
2021-Jul-30 Fri	###	13.41	###	13.23	796,940	5,343,482	###	###	0.9
2021-Jul-29 Thu	###	13.43	###	###			###	###	0.0
2021-Jul-28 Wed	###	13.7	13.2	13.25	622,046	###	###	###	###
2021-Jul-27 Tue	13.4	13.72	13.26	13.59	1,022,984	13,800,054	###	###	###
2021-Jul-26 Mon	###	13.43	###	###	625,183	###	85.3	85.3	0.0
2021-Jul-23 Fri	###	###	###	###			###	###	0.0
2021-Jul-22 Thu	###	13.145	###	###			###	###	0.0
2021-Jul-21 Wed	12.79	###	12.79	###			###	###	0.0
2021-Jul-20 Tue	###	###	###	###	837,142	0	###	###	0.0
2021-Jul-19 Mon	###	12.71	###	12.42			###	###	0.9
2021-Jul-16 Fri	12.73	###	###	12.82	554,853	0	###	###	0.9
2021-Jul-15 Thu	###	12.77	12.48	12.52			37.4	37.4	0.9
2021-Jul-14 Wed	12.73	12.73	12.55	###	363,751	###	###	###	0.0
2021-Jul-13 Tue	###	12.7	12.49	###	661,173	8,327,473	###	###	0.0
2021-Jul-12 Mon	12.49	###	###	12.59	771,226	0	###	###	###
2021-Jul-09 Fri	12.41	12.42	###	12.29	3,054,927	###	###	###	0.9
2021-Jul-08 Thu	12.52	###	12.42	12.47	681,379	###	###	###	###
2021-Jul-07 Wed	12.22	12.54	12.2	12.49			###	###	0.9
2021-Jul-06 Tue	12.78	12.81	###	###	465,548	###	###	###	0.0
2021-Jul-05 Mon	###	###	12.73	12.78			26.8	26.8	0.9
2021-Jul-02 Fri	###	###	12.77	12.89			###	###	###
2021-Jul-01 Thu	###	###	12.74	12.74			14.3	14.3	###
2021-Jun-30 Wed	12.87	13.2	12.85	###			63.1	63.1	0.0
2021-Jun-29 Tue	###	12.82	12.49	###			41.1	41.1	0.0
2021-Jun-28 Mon	###	###	12.81	###	407,146	2,607,770	82.2	82.2	0.0
2021-Jun-25 Fri	12.88	###	12.71	###			###	###	0.0
2021-Jun-24 Thu	12.71	###	###	12.83	507,085	0	74.7	74.7	###
2021-Jun-23 Wed	###	###	12.73	12.79	410,425	2,612,355	###	###	###
2021-Jun-22 Tue	###	###	12.86	###			65.3	65.3	0.0
2021-Jun-21 Mon	###	###	12.71	12.83	485,626	3,086,153	###	###	###
2021-Jun-18 Fri	13.21	13.29	###	###	1,745,471	11,598,654	###	###	0.0
2021-Jun-17 Thu	###	13.27	###	###			51.1	51.1	0.0
2021-Jun-16 Wed	###	###	###	###			###	###	0.0
2021-Jun-15 Tue	13.2	###	###	###	471,147	0	79.7	79.7	0.0
2021-Jun-11 Fri	###	###	###	###	759,625	0	###	###	0.0
2021-Jun-10 Thu	13.24	13.25	###	###	607,440	###	###	###	0.0
2021-Jun-09 Wed	###	13.5	13.26	###	547,281	###	44.5	44.5	0.0
2021-Jun-08 Tue	###	13.42	###	###	568,770	3,816,446	###	###	0.0
2021-Jun-07 Mon	13.48	13.5	###	13.4			###	###	1.0
2021-Jun-04 Fri	13.21	13.59	###	13.49			85.1	85.1	###
2021-Jun-03 Thu	13.55	###	###	###			###	###	0.0
2021-Jun-02 Wed	12.88	###	12.88	###	587,229	3,781,754	80.7	80.7	0.0
2021-Jun-01 Tue	12.81	###	###	###	503,944	0	76.3	76.3	0.0
2021-May-31 Mon	12.8	###	###	12.87			###	###	###
2021-May-28 Fri	###	###	###	12.72	598,251	0	22.0	22.0	0.9
2021-May-27 Thu	12.76	###	###	12.86			###	###	0.9
2021-May-26 Wed	12.79	12.86	12.47	###	1,118,357	###	###	###	0.0
2021-May-25 Tue	12.23	###	###	###			###	###	0.0
2021-May-24 Mon	12.41	12.41	###	###	1,256,151	###	###	###	0.0
2021-May-21 Fri	12.45	12.45	###	###			###	###	0.0
2021-May-20 Thu	###	12.41	###	###			###	###	0.0
2021-May-19 Wed	###	12.23	###	###			48.6	48.6	0.0
2021-May-18 Tue	###	###	###	###	499,228	0	###	###	0.0
2021-May-17 Mon	###	12.21	11.88	###	343,055	###	###	###	0.0
2021-May-14 Fri	###	12.2	###	###			39.5	39.5	0.0
2021-May-13 Thu	###	###	11.845	11.86	505,850	###	45.5	45.5	0.8
2021-May-12 Wed	###	12.26	11.88	###	694,384	###	32.2	32.2	0.0
2021-May-11 Tue	###	###	11.77	###			###	###	0.0
2021-May-10 Mon	12.2	###	###	###	640,379	0	###	###	0.0
2021-May-07 Fri	###	12.2	###	###			###	###	0.0
2021-May-06 Thu	11.87	12.2	11.87	###			###	###	0.0
2021-May-05 Wed	11.7	12.21	11.59	11.86			82.3	82.3	0.8
2021-May-04 Tue	###	12.27	11.59	11.72	954,246	11,384,154	###	###	0.8
2021-May-03 Mon	###	###	11.625	###			32.3	32.3	0.0
2021-Apr-30 Fri	###	###	11.8	###			###	###	0.0
2021-Apr-29 Thu	###	12.2	###	###			27.6	27.6	0.0
2021-Apr-28 Wed	12.45	12.48	###	12.21			###	###	0.9
2021-Apr-27 Tue	12.24	12.43	###	12.24	474,555	2,949,359	###	###	0.9
2021-Apr-26 Mon	###	12.49	###	###			37.6	37.6	0.0
2021-Apr-23 Fri	12.7	12.72	12.54	###			###	###	0.0
2021-Apr-22 Thu	12.51	12.72	12.47	12.72	733,757	###	###	###	0.9
2021-Apr-21 Wed	###	12.53	###	12.45			90.3	90.3	###
2021-Apr-20 Tue	###	12.5	###	###			###	###	0.0
2021-Apr-19 Mon	12.25	###	###	###	828,977	0	42.7	42.7	0.0
2021-Apr-16 Fri	###	###	###	###			75.0	75.0	0.0
2021-Apr-15 Thu	11.82	###	###	###	629,083	0	72.7	72.7	0.0
2021-Apr-14 Wed	###	###	11.83	###			34.6	34.6	0.0
2021-Apr-13 Tue	###	###	11.8	###			###	###	0.0
2021-Apr-12 Mon	###	###	###	11.86	488,645	0	48.4	48.4	0.8
2021-Apr-09 Fri	###	###	###	###	435,959	0	###	###	0.0
2021-Apr-08 Thu	12.28	12.28	###	###	595,723	###	15.6	15.6	0.0
2021-Apr-07 Wed	###	12.25	###	###			###	###	0.0
2021-Apr-06 Tue	11.89	###	11.75	###			###	###	0.0
2021-Apr-01 Thu	11.76	11.76	11.56	11.71			###	###	###
2021-Mar-31 Wed	###	###	###	11.77			###	###	###
2021-Mar-30 Tue	11.88	11.88	11.47	11.51	662,429	7,733,858	###	###	0.8
2021-Mar-29 Mon	###	###	11.58	###			###	###	0.0
2021-Mar-26 Fri	###	12.2	11.76	###			72.8	72.8	0.0
2021-Mar-25 Thu	###	###	11.74	11.83			###	###	0.8
2021-Mar-24 Wed	11.79	###	11.74	11.87	535,676	###	###	###	0.8
2021-Mar-23 Tue	11.77	11.87	###	11.73	1,768,484	10,495,952	###	###	0.8
2021-Mar-22 Mon	###	11.87	###	11.72			###	###	0.8
2021-Mar-19 Fri	11.47	11.74	###	###	832,147	###	###	###	0.0
2021-Mar-18 Thu	11.28	11.72	11.21	###	631,121	###	###	###	0.0
2021-Mar-17 Wed	###	###	10.85	11.2	754,648	###	###	###	0.8
2021-Mar-16 Tue	###	###	###	###	980,975	0	67.2	67.2	0.0
2021-Mar-15 Mon	###	11.24	10.87	###			###	###	0.0
2021-Mar-12 Fri	###	11.24	###	###	929,954	5,226,341	63.1	63.1	0.0
2021-Mar-11 Thu	###	###	###	10.75	962,273	0	###	###	0.8
2021-Mar-10 Wed	###	###	10.72	10.75	961,846	###	22.3	22.3	0.8
2021-Mar-09 Tue	###	###	###	###			42.2	42.2	0.0
2021-Mar-08 Mon	###	###	10.87	###			###	###	0.0
2021-Mar-05 Fri	###	###	###	10.87			###	###	###
2021-Mar-04 Thu	###	###	###	11.27	478,745	0	89.6	89.6	###
2021-Mar-03 Wed	###	11.27	10.85	11.2	604,658	###	###	###	0.8
2021-Mar-02 Tue	11.42	11.53	###	###			###	###	0.0
2021-Mar-01 Mon	###	###	###	###	802,241	0	82.1	82.1	0.0
2021-Feb-26 Fri	11.24	11.255	###	###	947,687	###	27.8	27.8	0.0
2021-Feb-25 Thu	###	###	###	11.45	1,025,477	0	###	###	0.8
2021-Feb-24 Wed	11.78	###	###	11.87	782,420	0	###	###	0.8
2021-Feb-23 Tue	###	###	11.485	###			20.1	20.1	0.0
2021-Feb-22 Mon	###	12.23	###	###	663,674	###	71.2	71.2	0.0
2021-Feb-19 Fri	###	###	11.76	###			50.9	50.9	0.0
2021-Feb-18 Thu	###	12.27	11.82	###	1,508,289	18,167,341	###	###	0.0
2021-Feb-17 Wed	11.88	###	###	11.81			46.7	46.7	###
2021-Feb-16 Tue	11.77	11.87	11.5	11.58			###	###	0.8
2021-Feb-15 Mon	11.42	###	11.27	11.58	399,421	###	74.9	74.9	0.8
2021-Feb-12 Fri	11.4	11.47	###	###			27.4	27.4	0.0
2021-Feb-11 Thu	###	###	###	11.42	501,386	0	34.3	34.3	0.8
2021-Feb-10 Wed	###	11.81	###	11.57			###	###	###
2021-Feb-09 Tue	###	###	11.58	###			###	###	0.0
2021-Feb-08 Mon	11.5	###	11.48	###	615,770	###	87.2	87.2	0.0
2021-Feb-05 Fri	11.73	11.75	###	11.45			###	###	0.8
2021-Feb-04 Thu	11.76	11.84	11.54	11.54			###	###	0.8
2021-Feb-03 Wed	11.55	11.7	11.42	###			67.5	67.5	0.0
2021-Feb-02 Tue	###	11.48	###	11.43	734,053	###	###	###	###
2021-Feb-01 Mon	###	###	10.85	10.89			###	###	0.8
2021-Jan-29 Fri	11.4	11.49	11.24	11.26			###	###	0.8
2021-Jan-28 Thu	###	11.43	###	###			###	###	0.0
2021-Jan-27 Wed	###	11.89	11.58	###			49.8	49.8	0.0
2021-Jan-25 Mon	11.5	###	11.4	###	371,720	###	###	###	0.0
2021-Jan-22 Fri	11.4	###	11.29	11.48	547,071	###	74.7	74.7	0.8
2021-Jan-21 Thu	11.72	11.79	11.26	###			###	###	0.0
2021-Jan-20 Wed	11.8	###	###	11.88			66.0	66.0	0.8
2021-Jan-19 Tue	11.84	###	###	11.84	1,018,384	0	60.4	60.4	0.8
2021-Jan-18 Mon	###	12.4	11.52	###			###	###	0.0
2021-Jan-15 Fri	11.89	11.89	11.74	11.75	535,952	6,332,272	###	###	###
2021-Jan-14 Thu	###	###	###	11.89	667,842	0	###	###	###
2021-Jan-13 Wed	11.76	###	###	###	1,364,525	0	79.3	79.3	0.0
2021-Jan-12 Tue	###	11.86	11.2	11.56			###	###	0.8
2021-Jan-11 Mon	###	###	10.87	###			###	###	0.0
2021-Jan-08 Fri	10.82	###	10.8	###	496,924	2,683,389	###	###	0.0
2021-Jan-07 Thu	10.8	###	###	10.79	504,356	0	42.1	42.1	###
2021-Jan-06 Wed	10.7	###	10.7	10.79			74.9	74.9	###
2021-Jan-05 Tue	10.86	10.87	###	10.78	737,889	4,010,426	###	###	0.8
2021-Jan-04 Mon	10.77	###	###	###	645,485	0	73.3	73.3	0.0
2020-Dec-31 Thu	10.88	10.88	10.53	10.53			###	###	0.8
2020-Dec-30 Wed	10.72	10.87	###	10.87	535,527	2,910,589	78.6	78.6	###
2020-Dec-29 Tue	10.8	10.8	###	10.78	339,654	###	30.8	30.8	0.8
2020-Dec-24 Thu	10.8	10.8	###	###	200,372	###	19.8	19.8	0.0
2020-Dec-23 Wed	10.56	10.73	10.54	10.57			###	###	0.8
2020-Dec-22 Tue	10.84	10.84	10.44	10.48	569,223	###	21.2	21.2	0.7
2020-Dec-21 Mon	10.74	10.89	10.48	###			39.8	39.8	0.0
2020-Dec-18 Fri	###	###	###	10.7	825,347	0	28.6	28.6	0.8
2020-Dec-17 Thu	###	###	###	10.86	1,243,581	0	###	###	0.8
2020-Dec-16 Wed	10.27	###	10.27	10.54			###	###	0.8
2020-Dec-15 Tue	###	10.56	###	10.25			47.2	47.2	0.7
2020-Dec-14 Mon	###	###	###	10.29	676,052	0	83.1	83.1	###
2020-Dec-11 Fri	###	10.24	###	###	985,388	5,045,186	68.3	68.3	0.0
2020-Dec-10 Thu	10.29	###	###	###			###	###	0.0
2020-Dec-09 Wed	###	###	###	10.26	1,056,420	0	###	###	0.7
2020-Dec-08 Tue	###	###	9.87	###			###	###	0.0
2020-Dec-07 Mon	###	###	###	9.85	1,447,559	0	22.5	22.5	###
2020-Dec-04 Fri	10.2	10.29	###	###			###	###	0.0
2020-Dec-03 Thu	10.45	10.48	###	10.22			20.4	20.4	0.7
2020-Dec-02 Wed	10.21	10.45	###	###	1,500,652	###	###	###	0.0
2020-Dec-01 Tue	###	10.25	9.77	###	781,455	###	76.5	76.5	0.0
2020-Nov-30 Mon	###	###	9.87	9.88	1,207,120	###	###	###	0.7
2020-Nov-27 Fri	###	###	9.85	###	615,340	3,030,549	28.5	28.5	0.0
2020-Nov-26 Thu	###	###	###	###	736,759	0	###	###	0.0
2020-Nov-25 Wed	###	10.22	###	###	907,424	###	29.3	29.3	0.0
2020-Nov-24 Tue	###	###	###	###			###	###	0.0
2020-Nov-23 Mon	###	###	###	###	627,387	0	33.7	33.7	0.0
2020-Nov-20 Fri	###	10.4	###	###	1,088,481	###	###	###	0.0
2020-Nov-19 Thu	###	###	9.88	###			76.2	76.2	0.0
2020-Nov-18 Wed	###	###	###	###			###	###	0.0
2020-Nov-17 Tue	###	###	###	###			20.6	20.6	0.0
2020-Nov-16 Mon	###	###	###	10.26	31,472	0	86.1	86.1	0.7
2020-Nov-13 Fri	10.2	10.4	###	###			26.8	26.8	0.0
2020-Nov-12 Thu	10.22	10.42	###	10.23			###	###	###
2020-Nov-11 Wed	###	###	9.53	###	3,253,479	15,502,827	###	###	0.0
2020-Nov-10 Tue	###	###	###	###	2,138,171	0	1.4	1.4	0.0
2020-Nov-09 Mon	11.52	###	11.42	###			61.3	61.3	0.0
2020-Nov-06 Fri	11.48	###	###	11.48	523,181	0	63.5	63.5	0.8
2020-Nov-05 Thu	###	11.82	11.46	11.49	1,231,885	14,339,141	21.4	21.4	###
2020-Nov-04 Wed	###	###	###	11.55	657,120	0	###	###	0.8
2020-Nov-03 Tue	###	11.49	###	###			83.8	83.8	0.0
2020-Nov-02 Mon	11.29	###	10.86	###	1,131,273	###	34.2	34.2	0.0
2020-Oct-30 Fri	11.5	###	###	###			28.0	28.0	0.0
2020-Oct-29 Thu	###	11.7	11.29	11.47			###	###	###
2020-Oct-28 Wed	###	###	###	11.7			93.6	93.6	0.8
2020-Oct-27 Tue	11.43	11.43	###	###	1,472,323	8,414,325	###	###	0.0
2020-Oct-26 Mon	###	###	11.56	###			###	###	0.0
2020-Oct-23 Fri	###	12.29	###	###	757,042	4,652,023	###	###	0.0
2020-Oct-22 Thu	###	###	11.53	###			###	###	0.0
2020-Oct-21 Wed	###	12.2	11.81	11.89			###	###	###
2020-Oct-20 Tue	###	###	###	###	943,441	0	34.2	34.2	0.0
2020-Oct-19 Mon	12.79	12.89	###	###			14.0	14.0	0.0
2020-Oct-16 Fri	###	12.76	###	###			89.7	89.7	0.0
2020-Oct-15 Thu	###	###	###	###			33.2	33.2	0.0
2020-Oct-14 Wed	11.81	###	11.8	###	1,291,343	7,618,923	82.6	82.6	0.0
2020-Oct-13 Tue	###	11.88	11.4	11.78			###	###	###
2020-Oct-12 Mon	11.56	###	11.42	11.56			###	###	0.8
2020-Oct-09 Fri	11.49	11.59	11.4	11.51			61.3	61.3	0.8
2020-Oct-08 Thu	11.25	11.55	11.23	11.44	831,384	###	###	###	0.8
2020-Oct-07 Wed	11.27	11.48	###	11.25	938,754	5,388,447	###	###	###
2020-Oct-06 Tue	###	11.28	10.87	11.24	1,405,785	###	###	###	0.8
2020-Oct-05 Mon	###	###	10.53	###	484,773	2,552,329	###	###	0.0
2020-Oct-02 Fri	10.54	10.71	10.46	10.53			62.1	62.1	0.8
2020-Oct-01 Thu	10.56	###	10.54	###	763,057	###	69.8	69.8	0.0
2020-Sep-30 Wed	###	10.75	10.5	10.52			36.3	36.3	###
2020-Sep-29 Tue	###	###	10.84	###			72.2	72.2	0.0
2020-Sep-28 Mon	###	###	10.58	10.87	784,827	###	80.6	80.6	###
2020-Sep-25 Fri	###	10.88	###	10.77			###	###	###
2020-Sep-24 Thu	10.48	10.73	###	10.55	761,475	###	77.9	77.9	###
2020-Sep-23 Wed	10.44	10.7	10.44	###	881,753	9,320,129	80.1	80.1	0.0
2020-Sep-22 Tue	###	10.53	10.24	10.24	715,888	###	33.8	33.8	###
2020-Sep-21 Mon	10.5	10.75	10.47	10.5	647,984	###	74.0	74.0	0.8
2020-Sep-18 Fri	10.7	10.78	10.47	10.5	1,409,172	14,972,452	18.7	18.7	0.8
2020-Sep-17 Thu	10.87	10.89	###	###			33.0	33.0	0.0
2020-Sep-16 Wed	###	10.945	###	10.87			78.1	78.1	###
2020-Sep-15 Tue	10.43	###	###	10.49			68.8	68.8	###
2020-Sep-14 Mon	10.46	10.46	10.25	10.43			37.1	37.1	0.7
2020-Sep-11 Fri	10.25	10.51	###	10.42	639,481	3,360,472	###	###	0.7
2020-Sep-10 Thu	10.48	10.52	###	10.44			43.7	43.7	0.7
2020-Sep-09 Wed	10.28	10.41	###	###	1,033,075	5,377,155	###	###	0.0
2020-Sep-08 Tue	10.7	10.77	10.46	10.48			###	###	0.7
2020-Sep-07 Mon	10.5	###	10.43	###	548,989	2,862,977	###	###	0.0
2020-Sep-04 Fri	###	10.8	10.53	10.74	480,140	###	74.5	74.5	0.8
2020-Sep-03 Thu	###	11.23	###	###	1,200,120	6,738,673	###	###	0.0
2020-Sep-02 Wed	###	10.87	###	10.85			82.8	82.8	0.8
2020-Sep-01 Tue	10.43	10.72	10.28	###			###	###	0.0
2020-Aug-31 Mon	10.71	10.89	###	10.7	910,527	###	38.0	38.0	0.8
2020-Aug-28 Fri	10.86	###	###	10.8	1,337,352	0	###	###	###
2020-Aug-27 Thu	###	11.26	###	11.21	1,009,189	###	80.9	80.9	###
2020-Aug-26 Wed	10.73	###	###	10.89			81.7	81.7	0.8
2020-Aug-25 Tue	###	###	10.56	10.75	1,354,278	7,150,587	79.0	79.0	0.8
2020-Aug-24 Mon	10.81	###	10.45	###	1,999,040	10,444,984	30.2	30.2	0.0
2020-Aug-21 Fri	10.49	10.79	10.45	10.51			###	###	###
2020-Aug-20 Thu	###	###	###	###			35.6	35.6	0.0
2020-Aug-19 Wed	###	###	###	10.2			83.6	83.6	0.7
2020-Aug-18 Tue	###	###	9.57	9.88	1,012,727	###	###	###	0.7
2020-Aug-17 Mon	9.5	9.72	9.45	###	771,446	###	###	###	0.0
2020-Aug-14 Fri	9.28	9.48	9.23	9.43	671,380	6,280,759	###	###	###
2020-Aug-13 Thu	9.45	9.5	###	9.27	770,425	###	21.6	21.6	0.7
2020-Aug-12 Wed	###	###	9.2	###			###	###	0.0
2020-Aug-11 Tue	9.4	9.43	###	9.25			29.8	29.8	###
2020-Aug-10 Mon	###	9.48	9.23	9.43	862,654	8,070,128	71.8	71.8	###
2020-Aug-07 Fri	###	###	9	9.21			###	###	0.7
2020-Aug-06 Thu	8.85	###	8.85	###			###	###	0.0
2020-Aug-05 Wed	8.71	8.87	8.7	8.83			76.4	76.4	###
2020-Aug-04 Tue	###	###	8.75	8.88	823,974	3,604,886	27.0	27.0	0.6
2020-Aug-03 Mon	8.88	###	8.7	8.79	1,434,071	###	###	###	0.6
2020-Jul-31 Fri	9	9.2	###	8.88			###	###	0.6
2020-Jul-30 Thu	###	###	###	###			###	###	0.0
2020-Jul-29 Wed	7.87	###	7.87	###			###	###	0.0
2020-Jul-28 Tue	###	###	###	###	438,576	0	40.5	40.5	0.0
2020-Jul-27 Mon	8	###	###	###			76.3	76.3	0.0
2020-Jul-24 Fri	###	###	###	###			36.6	36.6	0.0
2020-Jul-23 Thu	###	###	###	###	669,279	0	65.0	65.0	0.0
2020-Jul-22 Wed	###	8.23	###	###			40.6	40.6	0.0
2020-Jul-21 Tue	###	###	7.78	###			###	###	0.0
2020-Jul-20 Mon	###	###	7.59	7.8			16.3	16.3	0.6
2020-Jul-17 Fri	###	###	###	###			81.7	81.7	0.0
2020-Jul-16 Thu	8	8.2	###	###	1,081,444	4,433,920	###	###	0.0
2020-Jul-15 Wed	8	8	7.71	7.89			21.4	21.4	###
2020-Jul-14 Tue	###	###	7.71	7.8			40.0	40.0	0.6
2020-Jul-13 Mon	7.8	###	###	###	1,344,871	0	###	###	0.0
2020-Jul-10 Fri	7.87	###	7.75	###			81.0	81.0	0.0
2020-Jul-09 Thu	###	###	7.89	8			36.4	36.4	###
2020-Jul-08 Wed	8.2	8.26	7.845	###			16.8	16.8	0.0
2020-Jul-07 Tue	8.5	8.55	8.25	###	1,175,285	###	###	###	0.0
2020-Jul-06 Mon	###	8.51	8.27	8.4	1,373,641	11,524,847	###	###	###
2020-Jul-03 Fri	8.4	8.46	###	###	1,141,626	4,829,077	22.1	22.1	0.0
2020-Jul-02 Thu	###	8.46	8.255	8.4			67.5	67.5	###
2020-Jul-01 Wed	###	8.23	8	###			65.8	65.8	0.0
2020-Jun-30 Tue	###	8.28	###	###			###	###	0.0
2020-Jun-29 Mon	###	###	7.73	7.87	838,222	3,239,728	32.4	32.4	0.6
2020-Jun-26 Fri	8.26	8.4	###	###			25.4	25.4	0.0
2020-Jun-25 Thu	###	###	###	###			42.6	42.6	0.0
2020-Jun-24 Wed	###	8.45	###	8.29	1,333,526	5,634,147	32.3	32.3	0.6
2020-Jun-23 Tue	8.25	###	###	8.26			###	###	0.6
2020-Jun-22 Mon	###	8.28	###	###			71.6	71.6	0.0
2020-Jun-19 Fri	8.48	###	7.86	###			7.2	7.2	0.0
2020-Jun-18 Thu	8.58	###	8.28	8.29			###	###	0.6
2020-Jun-17 Wed	8.75	8.79	###	###			###	###	0.0
2020-Jun-16 Tue	###	8.79	###	8.58			###	###	0.6
2020-Jun-15 Mon	7.81	7.81	7.81	7.81	0				0.6
2020-Jun-12 Fri	7.83	###	###	7.81			32.6	32.6	0.6
2020-Jun-11 Thu	8.53	8.73	###	8.2			###	###	0.6
2020-Jun-10 Wed	8.5	###	8.42	8.7	1,295,882	###	###	###	###
2020-Jun-09 Tue	8.76	8.87	8.52	8.55	1,057,526	9,195,188	###	###	###
2020-Jun-05 Fri	###	8.73	###	8.55	1,690,547	###	77.2	77.2	###
2020-Jun-04 Thu	8.5	###	###	###	3,161,059	0	82.4	82.4	0.0
2020-Jun-03 Wed	8.43	8.5	###	8.45			###	###	###
2020-Jun-02 Tue	###	8.56	###	###	2,135,482	###	66.8	66.8	0.0
2020-Jun-01 Mon	###	8.54	###	8.54	991,650	4,234,345	###	###	###
2020-May-29 Fri	8.29	8.42	###	###	1,772,345	7,461,572	###	###	0.0
2020-May-28 Thu	###	###	###	8.46	2,719,950	0	###	###	0.6
2020-May-27 Wed	8.42	8.54	8.2	8.29			###	###	0.6
2020-May-26 Tue	8.28	8.55	8.22	8.46	2,434,388	20,412,343	###	###	0.6
2020-May-25 Mon	###	###	###	8.25			77.2	77.2	###
2020-May-22 Fri	7.79	###	###	7.85			###	###	###
2020-May-21 Thu	7.49	7.7	###	###	1,552,922	5,978,749	###	###	0.0
2020-May-20 Wed	###	7.43	6.86	7.4			###	###	0.5
2020-May-19 Tue	###	7.28	6.83	7.22	1,824,684	12,873,145	78.5	78.5	0.5
2020-May-18 Mon	###	###	6.79	###			###	###	0.0
2020-May-15 Fri	###	6.8	6.55	6.73			###	###	###
2020-May-14 Thu	6.72	6.81	6.43	###			38.4	38.4	0.0
2020-May-13 Wed	6.56	6.78	6.46	6.77	1,394,972	###	85.7	85.7	###
2020-May-12 Tue	###	###	###	###			###	###	0.0
2020-May-11 Mon	6.85	###	6.72	###	1,305,071	###	###	###	0.0
2020-May-08 Fri	6.28	6.7	6.28	###	1,031,146	###	92.0	92.0	0.0
2020-May-07 Thu	###	6.25	###	6.25			83.3	83.3	###
2020-May-06 Wed	6.22	###	###	###			###	###	0.0
2020-May-05 Tue	###	###	###	###	1,067,055	0	64.5	64.5	0.0
2020-May-04 Mon	###	###	5.8	###			###	###	0.0
2020-May-01 Fri	6.29	6.47	###	###	1,916,686	6,200,479	13.3	13.3	0.0
2020-Apr-30 Thu	###	###	###	###	2,269,827	0	###	###	0.0
2020-Apr-29 Wed	###	6.27	5.83	6.22	1,234,687	7,469,856	###	###	0.4
2020-Apr-28 Tue	###	###	5.79	5.84	1,459,842	4,226,242	###	###	0.4
2020-Apr-27 Mon	5.56	###	5.49	###			92.5	92.5	0.0
2020-Apr-24 Fri	5.49	###	###	5.54			73.3	73.3	0.4
2020-Apr-23 Thu	5.5	###	###	5.5			72.1	72.1	0.4
2020-Apr-22 Wed	###	###	###	5.47	1,695,281	0	92.8	92.8	###
2020-Apr-21 Tue	5.48	5.53	###	5.22	3,252,184	8,992,288	23.6	23.6	0.4
2020-Apr-20 Mon	5.78	5.84	5.49	5.51			16.3	16.3	###
2020-Apr-17 Fri	###	###	###	5.74			###	###	0.4
2020-Apr-16 Thu	5.83	###	5.59	5.7			###	###	0.4
2020-Apr-15 Wed	###	###	5.85	###	2,413,852	###	26.9	26.9	0.0
2020-Apr-14 Tue	###	###	5.27	###	2,420,675	6,378,478	###	###	0.0
2020-Apr-09 Thu	5.22	5.74	###	5.49	2,345,957	###	82.6	82.6	0.4
2020-Apr-08 Wed	4.74	###	4.55	###	1,292,922	###	###	###	0.0
2020-Apr-07 Tue	###	###	4.56	4.7			###	###	0.3
2020-Apr-06 Mon	###	4.82	4.55	4.77	1,451,589	###	74.3	74.3	###
2020-Apr-03 Fri	###	###	###	4.5			3.3	3.3	###
2020-Apr-02 Thu	4.75	###	###	4.82	2,646,846	0	###	###	0.3
2020-Apr-01 Wed	4.79	###	###	4.78			30.4	30.4	###
2020-Mar-31 Tue	###	5.23	4.56	###	2,883,421	14,114,345	###	###	0.0
2020-Mar-30 Mon	###	4.49	###	4.49			###	###	###
2020-Mar-27 Fri	4.54	###	###	###	1,713,040	0	15.2	15.2	0.0
2020-Mar-26 Thu	4	4.55	3.81	4.28	2,730,888	###	82.1	82.1	0.3
2020-Mar-25 Wed	4.43	###	3.85	###	1,814,072	3,492,088	9.2	9.2	0.0
2020-Mar-24 Tue	###	###	3.76	###			24.3	24.3	0.0
2020-Mar-23 Mon	3.77	###	###	###	3,072,883	0	###	###	0.0
2020-Mar-20 Fri	###	4.4	###	###			###	###	0.0
2020-Mar-19 Thu	5.56	###	###	3.58	3,614,170	0	###	###	0.3
2020-Mar-18 Wed	###	###	5.52	5.52	1,867,655	5,154,727	###	###	0.4
2020-Mar-17 Tue	###	6.77	###	6.51	1,849,240	6,259,677	###	###	###
2020-Mar-16 Mon	###	###	###	6.47			29.1	29.1	0.5
2020-Mar-13 Fri	6.2	6.85	###	6.85			###	###	###
2020-Mar-12 Thu	###	###	6.5	6.5	2,576,676	###	24.8	24.8	0.5
2020-Mar-11 Wed	7.45	7.55	###	###			###	###	0.0
2020-Mar-10 Tue	###	7.49	###	7.4			61.7	61.7	0.5
2020-Mar-09 Mon	7.5	7.53	###	###	982,046	###	47.8	47.8	0.0
2020-Mar-06 Fri	7.88	7.88	###	###			###	###	0.0
2020-Mar-05 Thu	7.89	###	7.86	7.89	1,663,381	6,537,087	71.6	71.6	###
2020-Mar-04 Wed	###	###	7.52	7.89	2,003,286	7,532,355	91.9	91.9	###
2020-Mar-03 Tue	8.2	8.45	8	8			23.9	23.9	###
2020-Mar-02 Mon	###	###	7.72	###	1,585,721	6,120,883	59.4	59.4	0.0
2020-Feb-28 Fri	8.45	8.45	###	###	1,944,647	###	###	###	0.0
2020-Feb-27 Thu	8.71	8.85	###	###	1,515,544	6,706,282	39.9	39.9	0.0
2020-Feb-26 Wed	###	###	8.685	8.73	1,349,925	5,862,049	25.2	25.2	###
2020-Feb-25 Tue	###	9.23	###	###			###	###	0.0
2020-Feb-24 Mon	9.54	9.59	###	###			43.2	43.2	0.0
2020-Feb-21 Fri	9.86	###	9.58	9.76	972,685	###	27.1	27.1	0.7
2020-Feb-20 Thu	9.85	10.2	9.27	###	2,373,248	###	17.0	17.0	0.0
2020-Feb-19 Wed	8.8	###	8.79	###	1,153,172	###	90.4	90.4	0.0
2020-Feb-18 Tue	8.83	8.88	###	8.77			###	###	###
2020-Feb-17 Mon	###	###	###	###			###	###	0.0
2020-Feb-14 Fri	###	###	8.84	###			###	###	0.0
2020-Feb-13 Thu	###	###	###	###			30.8	30.8	0.0
2020-Feb-12 Wed	###	###	###	###	1,322,553	0	77.0	77.0	0.0
2020-Feb-11 Tue	###	###	###	9.2	1,162,029	0	###	###	0.7
2020-Feb-10 Mon	9.2	###	###	9.23			77.2	77.2	###
2020-Feb-07 Fri	9.46	9.5	###	###	972,422	###	###	###	0.0
2020-Feb-06 Thu	9.46	9.53	9.27	###	985,224	###	###	###	0.0
2020-Feb-05 Wed	9.48	9.51	9.28	9.42			###	###	0.7
2020-Feb-04 Tue	9.28	9.43	9.28	###			###	###	0.0
2020-Feb-03 Mon	###	###	###	###			###	###	0.0
2020-Jan-31 Fri	###	9.55	###	###			69.1	69.1	0.0
2020-Jan-30 Thu	9.54	###	###	9.5	1,100,341	0	###	###	0.7
2020-Jan-29 Wed	9.4	9.58	###	9.54			###	###	###
2020-Jan-28 Tue	9.29	###	###	9.23	1,310,147	0	36.9	36.9	###
2020-Jan-24 Fri	###	9.51	###	9.45	794,348	3,777,124	###	###	0.7
2020-Jan-23 Thu	###	###	9.21	###	990,874	4,562,974	76.1	76.1	0.0
2020-Jan-22 Wed	9.28	###	###	###			64.2	64.2	0.0
2020-Jan-21 Tue	9.54	###	9.29	###			###	###	0.0
2020-Jan-20 Mon	###	9.72	###	9.58			95.0	95.0	0.7
2020-Jan-17 Fri	9.82	9.89	9.73	9.76	824,429	8,087,648	###	###	0.7
2020-Jan-16 Thu	###	###	###	9.77			###	###	0.7
2020-Jan-15 Wed	###	###	###	###			88.9	88.9	0.0
2020-Jan-14 Tue	###	###	9.84	###			80.2	80.2	0.0
2020-Jan-13 Mon	###	###	9.77	###	622,821	3,042,480	###	###	0.0
2020-Jan-10 Fri	10.2	10.275	10.045	###	671,447	###	19.4	19.4	0.0
2020-Jan-09 Thu	###	###	###	###	531,178	0	###	###	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	10.47	###	###			###	###	0.0
2020-Jan-06 Mon	10.24	10.27	###	10.25	423,176	###	69.1	69.1	0.7
2020-Jan-03 Fri	###	###	10.21	10.22	321,456	###	23.4	23.4	0.7
2020-Jan-02 Thu	###	10.28	###	10.27			83.5	83.5	###
2019-Dec-30 Mon	###	10.54	###	10.53	302,545	###	83.5	83.5	0.8
2019-Dec-27 Fri	10.25	10.45	10.21	10.4	396,457	###	79.0	79.0	0.7
2019-Dec-24 Tue	###	###	###	10.25	316,352	0	###	###	0.7
2019-Dec-23 Mon	###	###	###	###			31.6	31.6	0.0
2019-Dec-20 Fri	###	###	###	###	720,647	0	###	###	0.0
2019-Dec-19 Thu	###	10.42	###	10.29			###	###	###
2019-Dec-18 Wed	###	###	###	###			###	###	0.0
2019-Dec-16 Mon	###	###	###	###	460,127	0	74.3	74.3	0.0
2019-Dec-13 Fri	9.89	###	9.84	###	326,077	###	75.2	75.2	0.0
2019-Dec-12 Thu	9.87	###	9.78	9.89	350,282	1,712,878	###	###	###
2019-Dec-11 Wed	###	10.24	###	###	490,387	2,510,781	###	###	0.0
2019-Dec-10 Tue	9.83	###	9.83	###	413,657	2,033,124	90.1	90.1	0.0
2019-Dec-09 Mon	###	###	9.83	###			40.6	40.6	0.0
2019-Dec-06 Fri	###	###	###	9.81			###	###	###
2019-Dec-05 Thu	###	9.8	###	9.79			###	###	###
2019-Dec-04 Wed	9.51	9.85	9.5	###	790,389	###	###	###	0.0
2019-Dec-03 Tue	9.7	###	###	9.74			###	###	0.7
2019-Dec-02 Mon	###	###	###	###	328,483	0	###	###	0.0
2019-Nov-29 Fri	###	###	###	###			24.2	24.2	0.0
2019-Nov-28 Thu	###	###	###	###			###	###	0.0
2019-Nov-27 Wed	10.29	###	9.875	###	836,855	4,131,971	13.8	13.8	0.0
2019-Nov-26 Tue	10.24	10.43	###	10.27	862,821	###	70.9	70.9	###
2019-Nov-25 Mon	###	###	9.8	###	518,355	###	###	###	0.0
2019-Nov-22 Fri	###	###	9.78	###	513,427	2,510,658	77.4	77.4	0.0
2019-Nov-21 Thu	###	###	###	9.76	475,946	0	###	###	0.7
2019-Nov-20 Wed	###	###	###	###			###	###	0.0
2019-Nov-19 Tue	###	10.23	###	###	348,083	1,780,444	###	###	0.0
2019-Nov-18 Mon	###	###	9.975	###	430,328	###	30.6	30.6	0.0
2019-Nov-15 Fri	###	###	###	###	397,352	0	81.1	81.1	0.0
2019-Nov-14 Thu	###	###	9.81	###			###	###	0.0
2019-Nov-13 Wed	###	###	###	###	701,156	0	###	###	0.0
2019-Nov-12 Tue	###	###	###	###	561,856	0	###	###	0.0
2019-Nov-11 Mon	9.76	9.87	###	9.85			79.0	79.0	###
2019-Nov-08 Fri	9.72	9.72	9.51	9.71			###	###	###
2019-Nov-07 Thu	9.48	9.7	9.44	###	312,025	2,986,079	###	###	0.0
2019-Nov-06 Wed	9.53	###	9.43	9.59	354,723	###	###	###	0.7
2019-Nov-05 Tue	###	###	###	9.46	233,926	0	16.6	16.6	0.7
2019-Nov-04 Mon	9.72	9.73	9.4	9.5	690,686	###	###	###	0.7
2019-Nov-01 Fri	9.49	9.53	###	9.42			26.1	26.1	0.7
2019-Oct-31 Thu	9.5	###	9.4	9.51	521,743	###	72.3	72.3	###
2019-Oct-30 Wed	9.26	9.55	9.26	9.51			89.8	89.8	###
2019-Oct-29 Tue	9.4	9.53	9.29	9.4			74.0	74.0	###
2019-Oct-28 Mon	9.28	###	9.22	###	505,726	###	73.7	73.7	0.0
2019-Oct-25 Fri	###	###	###	###			###	###	0.0
2019-Oct-24 Thu	###	9.045	8.85	###	835,023	###	74.6	74.6	0.0
2019-Oct-23 Wed	###	###	8.79	###	1,297,153	5,700,987	###	###	0.0
2019-Oct-22 Tue	9.55	9.7	8.5	8.74			###	###	0.6
2019-Oct-21 Mon	###	9.58	###	9.56			###	###	0.7
2019-Oct-18 Fri	###	9.47	###	9.4	724,087	3,428,551	###	###	###
2019-Oct-17 Thu	###	9.4	###	9.24	704,026	3,308,922	29.4	29.4	###
2019-Oct-16 Wed	###	9.41	###	###			85.9	85.9	0.0
2019-Oct-15 Tue	9.25	###	###	###	1,101,988	0	16.5	16.5	0.0
2019-Oct-14 Mon	###	9.47	9.28	###			35.7	35.7	0.0
2019-Oct-11 Fri	9.2	9.345	9.2	###	710,648	6,589,483	###	###	0.0
2019-Oct-10 Thu	###	9.43	9.23	9.28			###	###	0.7
2019-Oct-09 Wed	###	9.8	9.42	9.45	615,576	5,915,685	14.8	14.8	0.7
2019-Oct-08 Tue	###	9.74	9.59	###	589,624	###	77.4	77.4	0.0
2019-Oct-07 Mon	9.57	###	9.47	###	216,471	###	###	###	0.0
2019-Oct-04 Fri	9.49	###	9.47	9.56			###	###	0.7
2019-Oct-03 Thu	9.51	9.73	9.46	9.54			###	###	###
2019-Oct-02 Wed	9.8	###	9.7	9.73			###	###	###
2019-Oct-01 Tue	###	###	9.75	9.88			###	###	0.7
2019-Sep-30 Mon	###	###	9.88	###			27.9	27.9	0.0
2019-Sep-27 Fri	###	###	9.86	###			75.5	75.5	0.0
2019-Sep-26 Thu	###	###	###	###	574,788	0	###	###	0.0
2019-Sep-25 Wed	###	###	###	###			73.3	73.3	0.0
2019-Sep-24 Tue	9.88	###	9.88	###	674,743	###	88.8	88.8	0.0
2019-Sep-23 Mon	###	###	9.89	###			32.3	32.3	0.0
2019-Sep-20 Fri	###	10.025	9.845	###			###	###	0.0
2019-Sep-19 Thu	###	###	9.73	9.89	1,303,841	6,343,186	26.8	26.8	###
2019-Sep-18 Wed	###	###	9.8	###	967,846	4,742,445	###	###	0.0
2019-Sep-17 Tue	9.85	###	9.77	###	870,427	###	81.1	81.1	0.0
2019-Sep-16 Mon	###	9.75	9.49	9.75			76.7	76.7	###
2019-Sep-13 Fri	###	9.73	9.53	###	720,972	###	73.2	73.2	0.0
2019-Sep-12 Thu	9.76	9.78	###	###			29.1	29.1	0.0
2019-Sep-11 Wed	9.75	9.83	###	9.72			28.2	28.2	0.7
2019-Sep-10 Tue	9.83	9.87	###	9.7			###	###	0.7
2019-Sep-09 Mon	9.76	9.925	###	9.89			###	###	###
2019-Sep-06 Fri	###	9.79	9.52	9.71	1,039,952	###	###	###	###
2019-Sep-05 Thu	9.43	9.625	###	9.59	753,253	###	###	###	0.7
2019-Sep-04 Wed	###	9.47	9	###			###	###	0.0
2019-Sep-03 Tue	9.26	###	###	###	802,359	0	###	###	0.0
2019-Sep-02 Mon	###	###	###	###	347,381	0	74.2	74.2	0.0
2019-Aug-30 Fri	9.51	9.53	9.22	###			20.1	20.1	0.0
2019-Aug-29 Thu	9.28	9.49	9.27	###			80.6	80.6	0.0
2019-Aug-28 Wed	9.59	9.59	###	9.24	964,123	###	###	###	###
2019-Aug-27 Tue	9.5	###	9.41	9.55	366,324	1,723,554	70.4	70.4	0.7
2019-Aug-26 Mon	9.29	9.53	9.25	9.51			86.8	86.8	###
2019-Aug-23 Fri	###	###	9.355	9.4	1,208,956	###	###	###	###
2019-Aug-22 Thu	10.29	10.29	9.955	###			###	###	0.0
2019-Aug-21 Wed	9.8	###	9.75	###			89.1	89.1	0.0
2019-Aug-20 Tue	9.75	9.83	###	9.8			70.9	70.9	0.7
2019-Aug-19 Mon	9.77	9.87	9.49	###	1,295,788	12,543,227	24.0	24.0	0.0
2019-Aug-16 Fri	9.78	10.25	9.5	9.75			33.7	33.7	###
2019-Aug-15 Thu	8.45	9.27	###	###	2,216,550	###	95.4	95.4	0.0
2019-Aug-14 Wed	###	8.72	8.48	###	1,119,772	###	###	###	0.0
2019-Aug-13 Tue	###	8.74	8.525	###			78.4	78.4	0.0
2019-Aug-12 Mon	###	###	8.54	8.58	868,373	3,707,952	29.0	29.0	0.6
2019-Aug-09 Fri	8.54	###	8.48	8.56	592,647	2,512,823	###	###	###
2019-Aug-08 Thu	###	8.5	8.28	8.47			76.7	76.7	###
2019-Aug-07 Wed	###	8.5	###	8.4	601,073	###	69.0	69.0	###
2019-Aug-06 Tue	###	8.545	8	###			83.9	83.9	0.0
2019-Aug-05 Mon	###	###	###	###			25.0	25.0	0.0
2019-Aug-02 Fri	###	###	###	###			###	###	0.0
2019-Aug-01 Thu	###	9.22	###	###			75.3	75.3	0.0
2019-Jul-31 Wed	9.4	9.41	9	9			11.5	11.5	0.6
2019-Jul-30 Tue	9.45	9.53	###	###			27.9	27.9	0.0
2019-Jul-29 Mon	9.46	9.52	###	###			###	###	0.0
2019-Jul-26 Fri	9.54	###	###	###			20.9	20.9	0.0
2019-Jul-25 Thu	###	###	9.47	9.58			###	###	0.7
2019-Jul-24 Wed	9.52	###	9.46	9.49	639,022	3,022,574	###	###	0.7
2019-Jul-23 Tue	9.52	9.58	9.29	9.42	572,621	5,402,679	###	###	0.7
2019-Jul-22 Mon	9.44	###	###	9.52	441,324	0	75.1	75.1	###
2019-Jul-19 Fri	9.47	9.53	###	9.43			21.0	21.0	###
2019-Jul-18 Thu	9.42	9.53	###	###	454,147	###	###	###	0.0
2019-Jul-17 Wed	9.54	###	9.47	9.5			27.5	27.5	0.7
2019-Jul-16 Tue	###	###	###	###	730,857	0	###	###	0.0
2019-Jul-15 Mon	9.42	###	###	9.51			###	###	###
2019-Jul-12 Fri	###	9.47	###	9.42			76.2	76.2	0.7
2019-Jul-11 Thu	9.27	9.43	9.25	9.41			###	###	0.7
2019-Jul-10 Wed	9.24	###	###	9.25	709,670	0	67.8	67.8	###
2019-Jul-09 Tue	9	###	###	###	705,270	0	85.0	85.0	0.0
2019-Jul-08 Mon	9	###	###	###			###	###	0.0
2019-Jul-05 Fri	###	###	8.8	###	555,142	2,442,624	28.7	28.7	0.0
2019-Jul-04 Thu	8.85	###	8.71	8.8	816,156	3,554,359	###	###	0.6
2019-Jul-03 Wed	8.7	8.88	###	8.81	1,367,974	###	80.9	80.9	###
2019-Jul-02 Tue	8.48	8.72	8.46	###			###	###	0.0
2019-Jul-01 Mon	8.26	8.46	8.26	###			###	###	0.0
2019-Jun-28 Fri	8.42	8.52	8.23	8.23			19.2	19.2	0.6
2019-Jun-27 Thu	###	8.4	###	###			###	###	0.0
2019-Jun-26 Wed	8.56	###	###	###			###	###	0.0
2019-Jun-25 Tue	8.5	###	8.42	8.42	1,136,643	###	###	###	###
2019-Jun-24 Mon	###	###	8.42	8.52			28.7	28.7	0.6
2019-Jun-21 Fri	###	###	###	###	1,702,872	0	###	###	0.0
2019-Jun-20 Thu	###	9.2	###	###	1,847,243	###	26.2	26.2	0.0
2019-Jun-19 Wed	###	###	8.82	8.82	4,859,784	21,431,647	###	###	###
2019-Jun-18 Tue	###	9.2	###	###	671,877	###	87.1	87.1	0.0
2019-Jun-17 Mon	###	9.2	###	###	813,188	###	30.1	30.1	0.0
2019-Jun-14 Fri	###	9.23	###	###			75.0	75.0	0.0
2019-Jun-13 Thu	###	9.4	###	9.2	707,621	###	###	###	0.7
2019-Jun-12 Wed	###	9.385	9.24	9.29	1,742,479	###	35.3	35.3	###
2019-Jun-11 Tue	9.4	9.51	9.325	###			31.5	31.5	0.0
2019-Jun-07 Fri	9.29	###	###	###	1,245,583	0	###	###	0.0
2019-Jun-06 Thu	9.48	###	9.41	9.52			###	###	###
2019-Jun-05 Wed	###	9.47	###	9.43			81.0	81.0	###
2019-Jun-04 Tue	###	9.355	###	###	801,772	3,750,288	89.6	89.6	0.0
2019-Jun-03 Mon	###	9.345	###	9.21			###	###	0.7
2019-May-31 Fri	9.22	###	###	9.25	445,689	0	71.5	71.5	###
2019-May-30 Thu	###	###	###	9.29	513,383	0	83.1	83.1	###
2019-May-29 Wed	###	9.29	###	9.25			###	###	###
2019-May-28 Tue	###	###	###	9.27	917,378	0	###	###	0.7
2019-May-27 Mon	9.29	9.29	###	9.2			###	###	0.7
2019-May-24 Fri	###	###	###	9.23	516,558	0	###	###	###
2019-May-23 Thu	###	9.49	9.085	9.21			24.1	24.1	0.7
2019-May-22 Wed	8.78	9	###	###			79.4	79.4	0.0
2019-May-21 Tue	8.4	8.8	8.25	8.8	953,255	###	###	###	0.6
2019-May-20 Mon	8.22	###	8.21	8.5	1,294,680	###	91.4	91.4	0.6
2019-May-17 Fri	###	8.21	###	###			69.2	69.2	0.0
2019-May-16 Thu	7.88	###	7.83	###	1,686,851	6,604,021	###	###	0.0
2019-May-15 Wed	7.72	###	7.71	7.8			###	###	0.6
2019-May-14 Tue	7.54	###	7.48	###			###	###	0.0
2019-May-13 Mon	7.48	###	7.4	7.58			83.6	83.6	###
2019-May-10 Fri	###	###	7.51	7.52			###	###	0.5
2019-May-09 Thu	7.53	7.56	7.46	7.51	616,874	4,632,723	###	###	###
2019-May-08 Wed	7.51	###	7.44	7.55			75.1	75.1	###
2019-May-07 Tue	###	###	7.43	7.5			19.6	19.6	0.5
2019-May-06 Mon	7.58	###	7.475	7.56	964,841	###	###	###	0.5
2019-May-03 Fri	###	###	###	7.57			28.0	28.0	###
2019-May-02 Thu	7.89	7.89	7.53	###			11.2	11.2	0.0
2019-May-01 Wed	8.52	8.56	###	###	2,706,023	11,581,778	3.9	3.9	0.0
2019-Apr-30 Tue	8.76	###	8.57	###	1,532,389	6,566,286	###	###	0.0
2019-Apr-29 Mon	###	8.5	8.28	###			73.4	73.4	0.0
2019-Apr-26 Fri	8.44	8.49	###	###			###	###	0.0
2019-Apr-24 Wed	8.52	###	###	8.49			29.2	29.2	###
2019-Apr-23 Tue	###	8.52	8.27	8.52			86.9	86.9	0.6
2019-Apr-18 Thu	###	###	###	8.26			###	###	0.6
2019-Apr-17 Wed	8.27	###	8.25	8.26			###	###	0.6
2019-Apr-16 Tue	###	8.25	###	8.23			###	###	0.6
2019-Apr-15 Mon	###	###	###	###			###	###	0.0
2019-Apr-12 Fri	###	8.26	###	8.2	577,140	2,383,588	###	###	0.6
2019-Apr-11 Thu	###	###	###	###			83.2	83.2	0.0
2019-Apr-10 Wed	###	8.155	###	###	377,053	###	###	###	0.0
2019-Apr-09 Tue	8.26	8.29	###	###			###	###	0.0
2019-Apr-08 Mon	8.24	###	8.23	8.25			67.4	67.4	###
2019-Apr-05 Fri	8.26	###	###	8.23			30.6	30.6	0.6
2019-Apr-04 Thu	###	8.27	###	8.25	1,289,542	5,332,256	78.9	78.9	###
2019-Apr-03 Wed	8.23	8.27	###	8.23	843,229	3,486,751	###	###	0.6
2019-Apr-02 Tue	###	###	###	8.27			79.4	79.4	###
2019-Apr-01 Mon	###	8.2	7.85	###	959,678	###	82.5	82.5	0.0
2019-Mar-29 Fri	###	###	###	###	2,517,027	0	92.0	92.0	0.0
2019-Mar-28 Thu	7.52	###	7.47	###	779,948	###	###	###	0.0
2019-Mar-27 Wed	7.4	7.52	7.4	7.51			82.8	82.8	###
2019-Mar-26 Tue	7.47	###	7.4	7.48			71.2	71.2	0.5
2019-Mar-25 Mon	7.45	7.49	###	7.4	626,346	###	36.3	36.3	0.5
2019-Mar-22 Fri	###	7.7	###	7.45			###	###	0.5
2019-Mar-21 Thu	###	7.76	###	###	795,554	3,086,749	71.6	71.6	0.0
2019-Mar-20 Wed	###	7.74	7.59	###			###	###	0.0
2019-Mar-19 Tue	###	7.77	###	###			###	###	0.0
2019-Mar-18 Mon	7.83	7.885	###	###			15.3	15.3	0.0
2019-Mar-15 Fri	7.77	7.83	###	7.81	6,054,458	###	###	###	0.6
2019-Mar-14 Thu	7.75	7.83	###	7.76			69.1	69.1	0.6
2019-Mar-13 Wed	7.79	###	###	7.8	1,213,486	0	###	###	0.6
2019-Mar-12 Tue	###	8	7.84	###			###	###	0.0
2019-Mar-11 Mon	7.75	###	7.71	###	2,560,925	###	89.3	89.3	0.0
2019-Mar-08 Fri	7.59	7.845	7.55	7.78			###	###	0.6
2019-Mar-07 Thu	7.29	###	7.29	###			###	###	0.0
2019-Mar-06 Wed	7.22	###	###	7.27	7,039,720	0	74.4	74.4	###
2019-Mar-05 Tue	###	###	###	7.27	3,205,849	0	30.0	30.0	###
2019-Mar-04 Mon	###	7.47	7.27	###	891,646	###	32.7	32.7	0.0
2019-Mar-01 Fri	7.5	###	###	###	1,622,128	0	16.1	16.1	0.0
2019-Feb-28 Thu	7.5	###	###	7.41	1,316,970	0	###	###	###
2019-Feb-27 Wed	7.48	7.5	###	7.44	1,809,342	###	###	###	###
2019-Feb-26 Tue	7.42	7.51	###	7.48			79.6	79.6	0.5
2019-Feb-25 Mon	7.58	###	7.375	7.42	1,370,888	5,055,149	16.4	16.4	0.5
2019-Feb-22 Fri	7.45	###	###	7.57	627,252	0	###	###	###
2019-Feb-21 Thu	###	7.75	###	###			67.6	67.6	0.0
2019-Feb-20 Wed	###	###	###	###			###	###	0.0
2019-Feb-19 Tue	7.86	###	7.84	7.85	613,179	###	35.8	35.8	###
2019-Feb-18 Mon	7.78	8	7.76	7.85	843,126	###	###	###	###
2019-Feb-15 Fri	7.71	###	###	7.76			###	###	0.6
2019-Feb-14 Thu	###	7.79	7.56	###			###	###	0.0
2019-Feb-13 Wed	7.83	7.84	7.5	###			###	###	0.0
2019-Feb-11 Mon	###	###	###	7.86			88.1	88.1	###
2019-Feb-08 Fri	###	###	7.46	7.59	588,477	###	###	###	0.5
2019-Feb-07 Thu	7.55	7.655	7.43	7.58			###	###	###
2019-Feb-06 Wed	7.43	7.55	###	7.42			###	###	0.5
2019-Feb-04 Mon	###	7.45	7.22	7.4	495,640	###	78.1	78.1	0.5
2019-Feb-01 Fri	7.21	###	7.21	###	433,172	1,561,585	###	###	0.0
2019-Jan-31 Thu	###	###	###	7.29			###	###	###
2019-Jan-30 Wed	###	7.43	7.28	###			###	###	0.0
2019-Jan-29 Tue	7.49	7.49	###	###			20.3	20.3	0.0
2019-Jan-25 Fri	###	7.585	###	7.49	1,232,328	###	###	###	###
2019-Jan-10 Thu	6.7	6.83	6.55	6.58	927,180	###	18.0	18.0	0.5
2019-Jan-09 Wed	6.78	###	###	###			###	###	0.0
2019-Jan-04 Fri	6.47	###	6.47	6.57			###	###	###
2019-Jan-03 Thu	6.84	6.86	6.44	6.46	1,102,470	7,331,425	4.5	4.5	###
2019-Jan-02 Wed	###	###	6.82	6.83	470,126	1,603,129	###	###	0.5
2018-Dec-28 Fri	###	###	###	###			18.6	18.6	0.0
2018-Dec-27 Thu	7	###	###	###			69.3	69.3	0.0
2018-Dec-20 Thu	7	###	###	###	618,376	0	81.4	81.4	0.0
2018-Dec-19 Wed	###	7.24	###	###			29.9	29.9	0.0
2018-Dec-14 Fri	7.27	###	###	###			###	###	0.0
2018-Dec-13 Thu	###	7.7	###	###	1,117,249	###	85.1	85.1	0.0
2018-Dec-12 Wed	###	7.26	###	7.25	1,889,381	6,858,453	85.0	85.0	0.5
2018-Dec-11 Tue	###	###	###	###	794,144	0	###	###	0.0
2018-Dec-10 Mon	###	###	###	###			21.5	21.5	0.0
2018-Dec-07 Fri	7.45	7.54	###	###			23.3	23.3	0.0
2018-Dec-06 Thu	7.29	7.525	7.28	7.46	850,421	6,295,241	90.8	90.8	0.5
2018-Dec-05 Wed	###	7.455	7.125	7.28	866,647	6,317,856	###	###	0.5
2018-Dec-04 Tue	7.51	###	7.4	7.41			###	###	###
2018-Dec-03 Mon	7.5	###	7.4	###			77.0	77.0	0.0
2018-Nov-30 Fri	7.44	7.48	7.28	###			22.9	22.9	0.0
2018-Nov-29 Thu	7.41	7.57	###	7.54	584,483	###	82.5	82.5	0.5
2018-Nov-13 Tue	7.7	7.74	7.53	7.57	746,224	5,697,420	22.7	22.7	###
2018-Nov-12 Mon	7.73	7.81	###	7.78			74.4	74.4	0.6
2018-Nov-09 Fri	7.75	7.82	7.71	7.75	781,956	6,071,888	###	###	###
2018-Nov-08 Thu	7.71	7.88	7.71	7.84			###	###	0.6
2018-Nov-07 Wed	###	###	###	###			###	###	0.0
2018-Nov-06 Tue	7.25	7.42	7.25	###	1,226,373	8,995,445	79.3	79.3	0.0
2018-Nov-05 Mon	7.45	7.58	7.21	7.27			16.5	16.5	###
2018-Nov-02 Fri	7.24	7.52	7.23	7.51	829,029	6,114,088	###	###	###
2018-Nov-01 Thu	###	###	###	###			81.9	81.9	0.0
2018-Oct-31 Wed	7.41	7.54	###	7.22			14.2	14.2	0.5
2018-Oct-30 Tue	###	7.5	7.145	7.47			72.4	72.4	###
2018-Oct-29 Mon	7.5	7.54	###	###	1,205,879	###	###	###	0.0
2018-Oct-26 Fri	7.5	7.71	7.4	7.46			###	###	0.5
2018-Oct-25 Thu	###	###	7.45	7.48			###	###	0.5
2018-Oct-24 Wed	###	9.44	###	###	4,763,022	###	###	###	0.0
2018-Oct-23 Tue	###	###	9.29	###	674,426	###	81.1	81.1	0.0
2018-Oct-22 Mon	###	9.52	###	###	1,159,486	5,519,153	30.9	30.9	0.0
2018-Oct-19 Fri	###	9.46	9.24	###	721,476	###	31.2	31.2	0.0
2018-Oct-18 Thu	###	9.41	###	###			83.4	83.4	0.0
2018-Oct-17 Wed	9.28	###	###	###			16.8	16.8	0.0
2018-Oct-16 Tue	###	###	###	9.28			77.8	77.8	0.7
2018-Oct-15 Mon	###	9.25	###	###			###	###	0.0
2018-Oct-12 Fri	###	###	###	9.23	1,230,584	0	###	###	###
2018-Oct-11 Thu	9.2	9.27	###	###	2,444,627	11,330,846	51.9	51.9	0.0
2018-Oct-10 Wed	###	###	###	###			###	###	0.0
2018-Oct-09 Tue	8.81	###	8.81	###	1,077,629	4,746,955	###	###	0.0
2018-Oct-08 Mon	8.74	8.955	8.685	###			###	###	0.0
2018-Oct-05 Fri	8.82	8.85	###	8.73			###	###	###
2018-Oct-04 Thu	8.89	###	8.8	8.86			###	###	0.6
2018-Oct-03 Wed	8.82	###	8.75	8.88			###	###	0.6
2018-Oct-02 Tue	8.79	###	8.77	8.79	556,973	2,442,326	77.5	77.5	0.6
2018-Oct-01 Mon	8.85	8.875	###	8.84	247,229	1,097,078	###	###	###
2018-Sep-28 Fri	###	###	8.83	8.87			###	###	###
2018-Sep-27 Thu	###	###	8.81	8.86	542,927	###	27.0	27.0	0.6
2018-Sep-26 Wed	8.88	8.89	8.73	8.84	943,389	8,311,257	###	###	###
2018-Sep-25 Tue	8.79	8.81	8.73	8.8	1,183,971	10,383,425	72.7	72.7	0.6
2018-Sep-24 Mon	###	8.81	###	8.79	649,281	2,860,082	83.5	83.5	0.6
2018-Sep-21 Fri	8.78	8.82	8.73	8.76	893,083	###	###	###	0.6
2018-Sep-20 Thu	###	8.78	###	8.78	960,127	4,214,957	79.9	79.9	0.6
2018-Sep-19 Wed	###	8.88	###	8.77			83.4	83.4	###
2018-Sep-18 Tue	8.71	8.81	8.58	###	936,884	###	###	###	0.0
2018-Sep-17 Mon	8.55	8.75	8.52	8.71			86.4	86.4	0.6
2018-Sep-14 Fri	###	8.74	8.53	8.55			###	###	###
2018-Sep-13 Thu	8.74	8.85	###	8.72	454,359	###	###	###	0.6
2018-Sep-12 Wed	8.77	###	8.74	8.85			###	###	0.6
2018-Sep-11 Tue	8.84	###	8.83	8.88			###	###	0.6
2018-Sep-10 Mon	###	###	###	###	775,186	0	###	###	0.0
2018-Sep-07 Fri	###	###	8.88	###	459,383	###	23.6	23.6	0.0
2018-Sep-06 Thu	9.21	###	###	9.2			45.0	45.0	0.7
2018-Sep-05 Wed	9.25	###	###	###			###	###	0.0
2018-Sep-04 Tue	###	9.29	###	###			###	###	0.0
2018-Sep-03 Mon	###	9.48	###	###			###	###	0.0
2018-Aug-31 Fri	9.5	9.5	###	###			19.7	19.7	0.0
2018-Aug-30 Thu	###	###	9.46	9.51			28.0	28.0	###
2018-Aug-29 Wed	9.5	9.645	###	9.59	932,484	###	75.8	75.8	0.7
2018-Aug-28 Tue	9.8	###	9.73	###			###	###	0.0
2018-Aug-27 Mon	###	9.81	9.49	9.8			###	###	0.7
2018-Aug-24 Fri	9.84	###	###	###	1,250,727	0	###	###	0.0
2018-Aug-23 Thu	###	###	9.84	9.87			###	###	###
2018-Aug-22 Wed	###	###	###	###	1,913,926	0	###	###	0.0
2018-Aug-21 Tue	###	10.44	9.72	9.86	3,999,382	40,313,770	20.7	20.7	0.7
2018-Aug-20 Mon	###	###	###	###	846,240	0	###	###	0.0
2018-Aug-17 Fri	8.81	###	8.81	###			75.9	75.9	0.0
2018-Aug-16 Thu	8.78	8.86	8.73	8.8	1,109,857	###	73.0	73.0	0.6
2018-Aug-15 Wed	8.72	8.86	###	8.85	789,843	###	85.0	85.0	0.6
2018-Aug-14 Tue	8.57	8.71	8.57	8.7			83.0	83.0	###
2018-Aug-13 Mon	8.58	###	8.51	8.51	627,042	###	###	###	0.6
2018-Aug-10 Fri	###	8.675	8.53	8.59	776,325	###	33.7	33.7	###
2018-Aug-09 Thu	8.5	###	8.5	8.55			###	###	###
2018-Aug-08 Wed	###	8.7	###	8.46			###	###	0.6
2018-Aug-07 Tue	8.76	8.81	###	###			31.3	31.3	0.0
2018-Aug-06 Mon	8.88	8.88	8.73	8.75			21.0	21.0	0.6
2018-Aug-03 Fri	###	###	8.79	8.8			23.0	23.0	0.6
2018-Aug-02 Thu	9.22	9.26	9	###	594,047	5,423,649	###	###	0.0
2018-Aug-01 Wed	9.26	9.29	###	9.21	1,756,581	###	34.4	34.4	0.7
2018-Jul-31 Tue	###	9.28	9.075	9.24			###	###	###
2018-Jul-30 Mon	9.23	9.26	###	9.2	322,421	###	35.7	35.7	0.7
2018-Jul-27 Fri	9	9.255	###	9.24			###	###	###
2018-Jul-26 Thu	###	###	###	###	1,100,380	0	###	###	0.0
2018-Jul-25 Wed	9	9	8.89	###			###	###	0.0
2018-Jul-24 Tue	8.84	###	8.8	9			###	###	0.6
2018-Jul-23 Mon	8.85	8.88	8.77	8.85	567,224	5,005,751	75.7	75.7	0.6
2018-Jul-20 Fri	###	###	8.84	8.89			26.0	26.0	###
2018-Jul-19 Thu	8.75	9.055	8.75	8.88	1,575,576	###	###	###	0.6
2018-Jul-18 Wed	8.77	8.83	###	8.71			###	###	0.6
2018-Jul-17 Tue	###	8.78	8.54	8.75			###	###	0.6
2018-Jul-16 Mon	8.5	8.71	8.48	###	446,888	###	88.8	88.8	0.0
2018-Jul-13 Fri	8.49	8.56	8.41	8.44	522,152	4,430,459	27.5	27.5	0.6
2018-Jul-12 Thu	###	8.57	###	8.5	546,451	2,341,542	###	###	0.6
2018-Jul-11 Wed	###	###	8.285	###			###	###	0.0
2018-Jul-10 Tue	8.41	###	###	###	579,855	0	90.0	90.0	0.0
2018-Jul-09 Mon	###	8.43	###	8.4	675,771	2,848,374	75.0	75.0	###
2018-Jul-06 Fri	8.23	8.4	8.2	###			84.5	84.5	0.0
2018-Jul-05 Thu	###	###	8.25	###	461,826	###	74.1	74.1	0.0
2018-Jul-04 Wed	8.27	###	8.23	8.25	706,473	###	39.6	39.6	###
2018-Jul-03 Tue	###	###	###	8.26	580,445	0	###	###	0.6
2018-Jul-02 Mon	8.2	8.24	###	###	1,046,376	###	29.5	29.5	0.0
2018-Jun-29 Fri	8.23	8.27	###	###	3,650,547	###	###	###	0.0
2018-Jun-28 Thu	8.29	###	###	8.22	804,744	0	###	###	0.6
2018-Jun-27 Wed	8.24	8.42	8.24	###	969,350	8,074,685	###	###	0.0
2018-Jun-26 Tue	###	8.45	8.24	###	1,022,670	8,534,181	###	###	0.0
2018-Jun-25 Mon	8.44	8.52	8.345	###			###	###	0.0
2018-Jun-22 Fri	###	8.58	###	8.51			###	###	0.6
2018-Jun-21 Thu	###	8.425	8.22	###			###	###	0.0
2018-Jun-20 Wed	8.23	###	###	8.25			69.3	69.3	###
2018-Jun-19 Tue	8.43	8.48	###	8.24	1,976,527	8,380,474	18.3	18.3	0.6
2018-Jun-18 Mon	8.49	8.51	###	8.49	1,215,678	###	73.6	73.6	###
2018-Jun-15 Fri	8.57	8.79	###	8.4	1,475,957	###	###	###	###
2018-Jun-14 Thu	8.44	###	8.42	8.5			74.6	74.6	0.6
2018-Jun-13 Wed	###	###	###	###			15.6	15.6	0.0
2018-Jun-12 Tue	8.8	###	8.77	###			84.8	84.8	0.0
2018-Jun-08 Fri	8.74	8.87	###	8.78	1,118,573	4,960,871	77.5	77.5	0.6
2018-Jun-07 Thu	8.46	8.71	8.43	###			89.3	89.3	0.0
2018-Jun-06 Wed	8.25	8.58	8.25	8.47			90.1	90.1	###
2018-Jun-05 Tue	8.41	8.55	###	8.25			###	###	###
2018-Jun-04 Mon	8.54	###	8.42	8.47			25.9	25.9	###
2018-Jun-01 Fri	8.5	###	8.48	8.54			###	###	###
2018-May-31 Thu	8.44	###	###	8.49			73.8	73.8	###
2018-May-30 Wed	###	8.42	###	###			###	###	0.0
2018-May-29 Tue	8.29	###	8.27	###	678,953	2,807,470	###	###	0.0
2018-May-28 Mon	###	###	8.28	###			37.3	37.3	0.0
2018-May-25 Fri	###	8.4	###	###	681,180	2,860,956	87.7	87.7	0.0
2018-May-24 Thu	###	###	###	###	596,420	0	19.6	19.6	0.0
2018-May-23 Wed	8.26	###	8.23	###			###	###	0.0
2018-May-22 Tue	8.28	###	###	8.24			###	###	0.6
2018-May-21 Mon	###	8.44	###	###	906,525	###	28.6	28.6	0.0
2018-May-18 Fri	8.5	8.54	###	###	611,143	2,609,580	23.7	23.7	0.0
2018-May-17 Thu	8.28	###	8.22	8.52	1,302,880	###	###	###	0.6
2018-May-16 Wed	8	###	8	8.29			92.0	92.0	0.6
2018-May-15 Tue	###	###	###	###			20.7	20.7	0.0
2018-May-14 Mon	###	8.21	###	8.2	900,022	###	76.1	76.1	0.6
2018-May-11 Fri	###	###	7.84	###	942,788	3,695,728	70.5	70.5	0.0
2018-May-10 Thu	7.76	7.78	###	7.72			###	###	###
2018-May-09 Wed	###	7.825	7.51	7.75			81.9	81.9	###
2018-May-08 Tue	###	7.72	###	###	788,171	3,042,340	###	###	0.0
2018-May-07 Mon	###	7.73	7.59	###			###	###	0.0
2018-May-04 Fri	7.7	7.84	7.54	7.56			###	###	0.5
2018-May-03 Thu	7.5	7.71	###	7.57			###	###	###
2018-May-02 Wed	###	###	6.825	###	1,984,855	###	20.5	20.5	0.0
2018-May-01 Tue	7.24	7.29	###	###	1,137,375	###	###	###	0.0
2018-Apr-30 Mon	7.21	###	###	7.21			###	###	###
2018-Apr-27 Fri	7.24	7.25	###	###			22.3	22.3	0.0
2018-Apr-26 Thu	###	7.24	7.155	###			69.3	69.3	0.0
2018-Apr-24 Tue	###	7.22	###	###	391,774	###	###	###	0.0
2018-Apr-23 Mon	###	###	###	###			###	###	0.0
2018-Apr-20 Fri	###	###	###	###			72.1	72.1	0.0
2018-Apr-19 Thu	###	###	###	###			###	###	0.0
2018-Apr-18 Wed	###	7.2	###	###			33.0	33.0	0.0
2018-Apr-17 Tue	###	7.23	###	###			34.3	34.3	0.0
2018-Apr-16 Mon	###	7.21	###	###	720,772	2,598,383	86.1	86.1	0.0
2018-Apr-13 Fri	###	###	6.85	###	1,321,976	###	###	###	0.0
2018-Apr-12 Thu	6.85	###	6.81	###	678,588	###	###	###	0.0
2018-Apr-11 Wed	###	###	6.86	6.88	978,147	3,355,044	30.2	30.2	###
2018-Apr-10 Tue	###	###	6.87	###	2,529,789	8,689,825	25.8	25.8	0.0
2018-Apr-09 Mon	6.83	###	6.82	###	1,071,173	###	83.8	83.8	0.0
2018-Apr-06 Fri	###	6.86	###	6.84	658,925	###	###	###	0.5
2018-Apr-05 Thu	6.58	6.76	6.57	6.7			###	###	0.5
2018-Apr-04 Wed	###	###	6.55	###			31.3	31.3	0.0
2018-Apr-03 Tue	6.74	6.86	###	###			31.5	31.5	0.0
2018-Mar-29 Thu	###	6.875	###	6.8			89.5	89.5	0.5
2018-Mar-28 Wed	###	6.75	###	###			###	###	0.0
2018-Mar-27 Tue	6.79	6.88	6.71	6.75	596,854	4,055,622	26.1	26.1	0.5
2018-Mar-26 Mon	###	6.8	###	6.77	590,021	2,006,071	###	###	###
2018-Mar-23 Fri	6.8	6.84	###	6.73	713,680	2,440,785	27.2	27.2	###
2018-Mar-22 Thu	###	###	6.78	6.89			###	###	0.5
2018-Mar-21 Wed	###	###	###	###			###	###	0.0
2018-Mar-20 Tue	###	7.075	###	###	523,929	###	73.7	73.7	0.0
2018-Mar-19 Mon	###	###	6.85	###			31.1	31.1	0.0
2018-Mar-16 Fri	6.86	###	6.83	###	1,968,744	###	85.4	85.4	0.0
2018-Mar-15 Thu	###	6.84	###	6.83			90.3	90.3	0.5
2018-Mar-14 Wed	6.55	6.7	6.45	###			79.4	79.4	0.0
2018-Mar-13 Tue	6.56	6.57	6.42	6.55			###	###	0.5
2018-Mar-12 Mon	6.85	6.86	6.55	6.56			###	###	0.5
2018-Mar-09 Fri	6.83	6.87	6.77	6.79			###	###	0.5
2018-Mar-08 Thu	###	###	###	6.78	834,354	0	###	###	0.5
2018-Mar-07 Wed	###	###	6.58	###			###	###	0.0
2018-Mar-06 Tue	###	6.72	###	###	1,088,325	3,656,772	68.9	68.9	0.0
2018-Mar-05 Mon	6.7	6.73	6.58	###			###	###	0.0
2018-Mar-02 Fri	6.78	6.78	6.675	6.7	954,080	6,418,573	###	###	0.5
2018-Mar-01 Thu	6.8	###	6.72	6.83	919,755	3,090,376	77.8	77.8	0.5
2018-Feb-28 Wed	###	###	6.75	6.8			9.3	9.3	0.5
2018-Feb-27 Tue	###	7.24	###	7.2			74.7	74.7	0.5
2018-Feb-26 Mon	7.21	7.28	###	###			31.0	31.0	0.0
2018-Feb-23 Fri	###	7.2	###	###			75.6	75.6	0.0
2018-Feb-22 Thu	###	7.43	###	###	2,292,884	###	13.0	13.0	0.0
2018-Feb-21 Wed	###	###	###	###	3,290,024	0	###	###	0.0
2018-Feb-20 Tue	7.2	7.23	6.78	###	5,064,383	###	17.5	17.5	0.0
2018-Feb-19 Mon	###	8.28	###	8.22			###	###	0.6
2018-Feb-16 Fri	8.22	8.26	###	###			###	###	0.0
2018-Feb-15 Thu	###	8.22	###	8.2			72.3	72.3	0.6
2018-Feb-14 Wed	8.27	8.29	###	###			###	###	0.0
2018-Feb-13 Tue	8.21	###	###	###	681,676	0	###	###	0.0
2018-Feb-12 Mon	8.26	8.27	###	8.22	631,049	2,609,387	###	###	0.6
2018-Feb-09 Fri	8.21	###	###	###			70.3	70.3	0.0
2018-Feb-08 Thu	###	###	###	###			###	###	0.0
2018-Feb-07 Wed	8.24	8.27	###	###			21.3	21.3	0.0
2018-Feb-06 Tue	8.21	8.24	###	###	782,889	###	###	###	0.0
2018-Feb-05 Mon	###	###	###	8.44	557,250	0	###	###	0.6
2018-Feb-02 Fri	8.75	8.78	###	###			28.4	28.4	0.0
2018-Feb-01 Thu	8.8	8.84	8.74	8.81	561,757	4,937,844	62.1	62.1	###
2018-Jan-31 Wed	###	8.82	8.655	8.76			74.3	74.3	0.6
2018-Jan-30 Tue	8.76	8.87	8.48	8.78	1,982,052	###	78.6	78.6	0.6
2018-Jan-29 Mon	###	###	8.81	8.82			###	###	###
2018-Jan-25 Thu	8.84	###	8.82	8.87			###	###	###
2018-Jan-24 Wed	###	###	8.81	8.86	429,288	###	20.8	20.8	0.6
2018-Jan-23 Tue	###	9	8.88	###	505,845	4,522,254	68.3	68.3	0.0
2018-Jan-22 Mon	###	###	8.8	###	771,656	3,395,286	77.4	77.4	0.0
2018-Jan-19 Fri	8.84	###	8.81	###	252,859	1,113,843	###	###	0.0
2018-Jan-18 Thu	###	###	8.84	8.89	516,328	###	34.1	34.1	###
2018-Jan-17 Wed	###	###	###	###			###	###	0.0
2018-Jan-16 Tue	###	###	###	###			###	###	0.0
2018-Jan-15 Mon	8.72	###	###	###	639,444	0	###	###	0.0
2018-Jan-12 Fri	8.78	8.8	###	8.7			24.1	24.1	###
2018-Jan-11 Thu	8.44	8.81	8.44	8.77			93.3	93.3	###
2018-Jan-02 Tue	8.24	###	###	8.25	494,670	0	66.3	66.3	###
2017-Dec-29 Fri	###	###	8.23	8.26			23.0	23.0	0.6
2017-Dec-28 Thu	###	8.4	###	###			###	###	0.0
2017-Dec-27 Wed	###	###	###	###			33.1	33.1	0.0
2017-Dec-22 Fri	###	###	###	###	671,528	0	###	###	0.0
2017-Dec-21 Thu	8.23	8.42	8.22	###			###	###	0.0
2017-Dec-20 Wed	8.25	###	8.24	###	497,126	2,048,159	73.2	73.2	0.0
2017-Dec-19 Tue	###	8.43	8.23	8.26	698,876	###	###	###	0.6
2017-Dec-18 Mon	8.29	###	8.22	###			67.3	67.3	0.0
2017-Dec-15 Fri	8.27	###	8.23	8.25			###	###	###
2017-Dec-08 Fri	###	###	8.045	###			71.8	71.8	0.0
2017-Dec-07 Thu	###	###	###	###	1,761,787	0	65.1	65.1	0.0
2017-Dec-06 Wed	8.25	8.44	###	###	1,850,054	7,807,227	###	###	0.0
2017-Dec-05 Tue	###	8.27	7.89	8.24			###	###	0.6
2017-Dec-04 Mon	###	###	###	###	696,773	0	72.8	72.8	0.0
2017-Dec-01 Fri	8	###	###	###			26.5	26.5	0.0
2017-Nov-30 Thu	###	###	###	###	1,226,484	0	30.9	30.9	0.0
2017-Nov-29 Wed	###	###	###	###			78.2	78.2	0.0
2017-Nov-28 Tue	7.88	###	7.8	###			69.2	69.2	0.0
2017-Nov-27 Mon	7.87	###	7.77	7.89			###	###	###
2017-Nov-24 Fri	###	###	7.7	7.87	1,314,886	###	###	###	0.6
2017-Nov-23 Thu	###	###	###	###			###	###	0.0
2017-Nov-22 Wed	###	###	7.84	8	1,176,329	###	74.0	74.0	###
2017-Nov-21 Tue	###	###	###	###	723,551	0	###	###	0.0
2017-Nov-20 Mon	###	8	7.89	###	613,646	###	30.7	30.7	0.0
2017-Nov-17 Fri	###	###	8	###	524,243	2,096,972	###	###	0.0
2017-Nov-16 Thu	###	###	###	8			66.3	66.3	###
2017-Nov-15 Wed	###	###	###	###	922,746	0	###	###	0.0
2017-Nov-14 Tue	###	###	7.76	###			79.5	79.5	0.0
2017-Nov-13 Mon	8	8	7.885	###	582,280	4,624,758	###	###	0.0
2017-Nov-10 Fri	###	###	7.86	###	612,424	2,406,826	71.0	71.0	0.0
2017-Nov-09 Thu	7.88	###	7.85	###	527,978	###	###	###	0.0
2017-Nov-08 Wed	7.88	7.88	###	7.86	812,220	3,200,146	###	###	###
2017-Nov-07 Tue	7.89	###	7.73	7.76			16.9	16.9	0.6
2017-Nov-06 Mon	###	###	7.52	###	649,649	2,442,680	32.2	32.2	0.0
2017-Nov-03 Fri	###	###	7.54	###			24.9	24.9	0.0
2017-Nov-02 Thu	7.8	7.8	7.58	###			###	###	0.0
2017-Nov-01 Wed	7.82	###	7.72	7.76			26.9	26.9	0.6
2017-Oct-31 Tue	7.78	###	7.74	7.77	890,773	###	###	###	0.6
2017-Oct-30 Mon	###	###	###	7.75			###	###	###
2017-Oct-27 Fri	8.23	8.24	###	###			22.2	22.2	0.0
2017-Oct-26 Thu	8.23	8.24	###	8.23			70.0	70.0	0.6
2017-Oct-25 Wed	8.28	###	###	8.21			###	###	###
2017-Oct-24 Tue	###	###	###	8.29	625,971	0	###	###	0.6
2017-Oct-23 Mon	8.22	8.27	###	###	938,587	3,881,057	23.8	23.8	0.0
2017-Oct-20 Fri	###	8.255	###	###	932,177	###	###	###	0.0
2017-Oct-19 Thu	8.45	8.51	###	###	3,324,174	###	###	###	0.0
2017-Oct-18 Wed	8.43	8.49	8.42	8.49			###	###	###
2017-Oct-17 Tue	8.41	8.42	###	8.41	824,971	3,473,127	###	###	###
2017-Oct-16 Mon	###	8.44	###	8.41			###	###	###
2017-Oct-13 Fri	###	###	8.23	###			###	###	0.0
2017-Oct-12 Thu	8.25	8.345	8.2	###			###	###	0.0
2017-Oct-11 Wed	8.25	8.27	###	8.26			###	###	0.6
2017-Oct-10 Tue	8.21	8.27	8.2	8.27			74.2	74.2	###
2017-Oct-09 Mon	###	8.29	###	8.26	308,923	1,280,485	###	###	0.6
2017-Oct-06 Fri	###	###	###	###	423,445	0	75.7	75.7	0.0
2017-Oct-05 Thu	###	###	###	###	2,118,683	0	30.1	30.1	0.0
2017-Oct-04 Wed	###	8.2	###	###			29.3	29.3	0.0
2017-Oct-03 Tue	###	8.2	###	8.2	692,647	2,839,852	82.1	82.1	0.6
2017-Oct-02 Mon	###	###	###	###	515,729	0	###	###	0.0
2017-Sep-29 Fri	###	###	###	###			###	###	0.0
2017-Sep-28 Thu	###	###	###	###	422,571	0	###	###	0.0
2017-Sep-27 Wed	###	###	###	###	498,724	0	###	###	0.0
2017-Sep-26 Tue	8.2	8.2	###	###	570,145	###	18.1	18.1	0.0
2017-Sep-25 Mon	###	8.23	###	8.2	316,651	###	###	###	0.6
2017-Sep-22 Fri	###	###	###	###	444,529	0	###	###	0.0
2017-Sep-21 Thu	###	###	###	###	795,258	0	###	###	0.0
2017-Sep-20 Wed	###	8.21	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###	933,344	0	###	###	0.0
2017-Sep-18 Mon	###	8.22	###	###	469,152	###	72.4	72.4	0.0
2017-Sep-15 Fri	###	###	###	###	805,654	0	80.3	80.3	0.0
2017-Sep-14 Thu	###	###	###	###			###	###	0.0
2017-Sep-13 Wed	###	###	###	###			###	###	0.0
2017-Sep-12 Tue	###	###	###	###	627,428	0	73.8	73.8	0.0
2017-Sep-11 Mon	###	###	###	###	452,986	0	71.9	71.9	0.0
2017-Sep-08 Fri	8	###	###	8	653,152	0	70.4	70.4	###
2017-Sep-07 Thu	7.79	8	7.78	###			###	###	0.0
2017-Sep-06 Wed	7.72	7.84	7.71	7.78	829,258	6,447,480	74.6	74.6	0.6
2017-Sep-05 Tue	7.75	###	###	7.74			###	###	0.6
2017-Sep-04 Mon	7.76	7.76	7.57	###	800,552	###	26.8	26.8	0.0
2017-Sep-01 Fri	###	###	###	###	2,298,241	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###			26.5	26.5	0.0
2017-Aug-30 Wed	8.27	###	###	###			22.3	22.3	0.0
2017-Aug-29 Tue	###	8.26	###	8.24			###	###	0.6
2017-Aug-28 Mon	8.4	8.4	###	8.22			16.6	16.6	0.6
2017-Aug-25 Fri	8.44	###	###	8.4	2,115,042	0	26.0	26.0	###
2017-Aug-24 Thu	###	8	7.81	7.83	691,259	###	###	###	###
2017-Aug-23 Wed	###	###	7.88	###			21.5	21.5	0.0
2017-Aug-22 Tue	###	###	###	###			###	###	0.0
2017-Aug-21 Mon	###	###	7.89	###			###	###	0.0
2017-Aug-18 Fri	###	###	###	###	645,521	0	20.1	20.1	0.0
2017-Aug-17 Thu	###	###	###	8.27			###	###	###
2017-Aug-16 Wed	###	8.22	###	###			73.1	73.1	0.0
2017-Aug-15 Tue	###	###	###	8.24	908,223	0	76.1	76.1	0.6
2017-Aug-14 Mon	###	8.26	###	###	717,074	###	74.5	74.5	0.0
2017-Aug-11 Fri	###	###	###	8.25	516,242	0	###	###	###
2017-Aug-10 Thu	###	###	###	8.41			14.5	14.5	###
2017-Aug-09 Wed	8.45	###	8.45	8.59	887,654	###	###	###	###
2017-Aug-08 Tue	8.52	###	8.4	8.48			###	###	0.6
2017-Aug-07 Mon	###	###	###	8.55			###	###	###
2017-Aug-04 Fri	###	###	8.175	8.25	690,949	2,824,254	23.2	23.2	###
2017-Aug-03 Thu	###	8.47	###	8.41			74.1	74.1	###
2017-Aug-02 Wed	###	8.43	###	###	590,883	2,490,571	82.0	82.0	0.0
2017-Aug-01 Tue	###	8.4	###	###	631,882	###	67.4	67.4	0.0
2017-Jul-31 Mon	###	8.44	###	###	474,244	###	72.7	72.7	0.0
2017-Jul-28 Fri	8.42	8.46	8.29	###			###	###	0.0
2017-Jul-27 Thu	###	8.59	###	8.55	880,245	3,780,652	###	###	###
2017-Jul-26 Wed	###	###	8.185	###			###	###	0.0
2017-Jul-25 Tue	###	###	8.575	###	2,196,570	###	22.8	22.8	0.0
2017-Jul-24 Mon	###	8.44	###	8.42	478,585	2,019,628	###	###	###
2017-Jul-21 Fri	8.21	8.53	###	8.43			89.5	89.5	0.6
2017-Jul-20 Thu	8.28	###	8.2	8.28			###	###	###
2017-Jul-19 Wed	###	8.4	###	8.28	827,524	###	22.8	22.8	###
2017-Jul-18 Tue	8.49	8.5	###	###	636,486	###	21.5	21.5	0.0
2017-Jul-17 Mon	8.5	###	8.47	8.56	488,442	2,068,551	###	###	###
2017-Jul-14 Fri	###	###	8.45	8.53			###	###	###
2017-Jul-13 Thu	###	###	###	8.57	2,124,379	0	86.6	86.6	0.6
2017-Jul-12 Wed	###	8.4	8.27	###	735,455	###	81.7	81.7	0.0
2017-Jul-11 Tue	8.28	###	###	8.28	771,823	0	###	###	###
2017-Jul-10 Mon	###	###	###	###	785,226	0	87.1	87.1	0.0
2017-Jul-07 Fri	8.28	###	###	###	1,148,847	0	###	###	0.0
2017-Jul-06 Thu	###	8.4	8.175	###			###	###	0.0
2017-Jul-05 Wed	###	8.45	###	8.42			82.0	82.0	###
2017-Jul-04 Tue	8.25	8.51	8.23	8.44	1,137,020	9,516,857	87.2	87.2	0.6
2017-Jul-03 Mon	8.2	8.26	###	###	1,047,741	4,327,170	###	###	0.0
2017-Jun-30 Fri	8.27	8.28	###	8.2			###	###	0.6
2017-Jun-29 Thu	8.47	8.47	8.29	###			16.3	16.3	0.0
2017-Jun-28 Wed	###	###	###	###	808,386	0	89.7	89.7	0.0
2017-Jun-27 Tue	###	###	7.89	###	2,937,755	11,589,443	###	###	0.0
2017-Jun-26 Mon	###	8.025	###	###	1,242,183	4,984,259	83.7	83.7	0.0
2017-Jun-23 Fri	7.72	###	7.71	###			###	###	0.0
2017-Jun-22 Thu	7.83	###	7.575	7.7			17.5	17.5	0.6
2017-Jun-21 Wed	###	8.075	###	###			###	###	0.0
2017-Jun-20 Tue	###	8.2	###	###			82.9	82.9	0.0
2017-Jun-19 Mon	8.21	8.23	###	8			15.2	15.2	###
2017-Jun-16 Fri	###	###	###	8.28			81.9	81.9	###
2017-Jun-15 Thu	7.84	###	7.78	###			###	###	0.0
2017-Jun-14 Wed	###	7.77	###	7.75			###	###	###
2017-Jun-13 Tue	###	7.5	###	7.48	851,685	###	###	###	0.5
2017-Jun-09 Fri	###	7.49	###	###	969,027	###	###	###	0.0
2017-Jun-08 Thu	###	7.4	7.26	###	1,273,984	###	81.8	81.8	0.0
2017-Jun-07 Wed	###	###	###	###	2,055,351	0	###	###	0.0
2017-Jun-06 Tue	7.77	7.8	7.55	7.55	1,237,343	###	14.8	14.8	###
2017-Jun-05 Mon	###	###	###	7.8	1,987,326	0	###	###	0.6
2017-Jun-02 Fri	###	###	7.76	###			###	###	0.0
2017-Jun-01 Thu	7.75	7.82	###	7.82	2,385,128	9,325,850	###	###	0.6
2017-May-31 Wed	7.7	7.8	###	7.7	1,753,958	###	72.0	72.0	0.6
2017-May-30 Tue	7.44	###	###	###			###	###	0.0
2017-May-29 Mon	7.46	7.53	###	###			###	###	0.0
2017-May-26 Fri	###	7.52	7.28	###			###	###	0.0
2017-May-25 Thu	###	###	7.23	7.27			6.7	6.7	###
2017-May-24 Wed	###	###	7.72	7.73	1,175,670	4,538,086	10.7	10.7	0.6
2017-May-23 Tue	###	###	7.87	7.88			###	###	0.6
2017-May-22 Mon	8.25	8.26	8	###			14.1	14.1	0.0
2017-May-19 Fri	###	8.21	###	8.21			80.6	80.6	###
2017-May-18 Thu	###	###	###	###			###	###	0.0
2017-May-17 Wed	###	8.23	###	###			77.4	77.4	0.0
2017-May-16 Tue	###	8.26	###	8.23			###	###	0.6
2017-May-15 Mon	8.2	###	7.985	###	2,475,127	9,881,944	###	###	0.0
2017-May-12 Fri	###	8.41	###	###	1,545,755	###	###	###	0.0
2017-May-11 Thu	###	8.8	###	###	2,697,682	###	###	###	0.0
2017-May-10 Wed	###	###	8.47	###			###	###	0.0
2017-May-09 Tue	###	8.72	8.55	8.57			###	###	0.6
2017-May-08 Mon	###	###	8.44	8.56			###	###	###
2017-May-05 Fri	###	###	###	###			11.2	11.2	0.0
2017-May-04 Thu	9.55	9.87	9.55	9.57			70.7	70.7	###
2017-May-03 Wed	###	###	###	9.5			22.0	22.0	0.7
2017-May-02 Tue	9.5	9.59	9.43	9.54			###	###	###
2017-May-01 Mon	9.45	###	9.43	9.48	675,873	3,186,741	72.9	72.9	0.7
2017-Apr-28 Fri	9.51	9.54	###	9.45			27.1	27.1	0.7
2017-Apr-27 Thu	9.46	9.56	9.45	9.48			73.1	73.1	0.7
2017-Apr-26 Wed	9.7	9.7	9.44	9.49			22.4	22.4	0.7
2017-Apr-24 Mon	9.7	9.7	9.44	9.59	954,187	###	###	###	0.7
2017-Apr-21 Fri	9.74	9.75	###	9.7	724,359	3,531,250	###	###	0.7
2017-Apr-20 Thu	###	###	###	###	1,083,270	0	15.0	15.0	0.0
2017-Apr-19 Wed	9.8	9.885	9.74	9.87	640,084	6,280,824	78.2	78.2	###
2017-Apr-18 Tue	9.88	###	9.73	9.75			33.7	33.7	###
2017-Apr-13 Thu	###	###	9.875	###	544,025	2,686,123	18.8	18.8	0.0
2017-Apr-12 Wed	###	###	###	###	990,423	0	###	###	0.0
2017-Apr-11 Tue	###	###	9.87	###	896,577	###	70.2	70.2	0.0
2017-Apr-10 Mon	###	###	9.8	###	1,010,770	4,952,773	###	###	0.0
2017-Apr-07 Fri	###	###	9.72	9.79			18.3	18.3	###
2017-Apr-06 Thu	###	###	9.87	###			26.7	26.7	0.0
2017-Apr-05 Wed	###	###	9.84	###	1,048,450	5,158,374	###	###	0.0
2017-Apr-04 Tue	###	###	9.88	###			20.3	20.3	0.0
2017-Apr-03 Mon	10.25	10.26	###	###	605,555	###	###	###	0.0
2017-Mar-31 Fri	10.25	###	10.22	10.25	454,254	###	###	###	0.7
2017-Mar-30 Thu	10.25	10.25	###	10.23	863,973	###	###	###	###
2017-Mar-29 Wed	10.21	10.24	###	###	1,064,479	###	28.4	28.4	0.0
2017-Mar-28 Tue	###	10.175	###	###	1,610,853	###	###	###	0.0
2017-Mar-27 Mon	###	###	###	###	1,048,543	0	###	###	0.0
2017-Mar-24 Fri	10.29	###	###	###	908,455	0	19.6	19.6	0.0
2017-Mar-23 Thu	###	###	10.2	10.25	611,871	3,120,542	###	###	0.7
2017-Mar-22 Wed	###	###	###	10.22	739,450	0	###	###	0.7
2017-Mar-21 Tue	10.25	10.49	10.22	10.4	1,575,942	16,318,879	###	###	0.7
2017-Mar-20 Mon	10.55	10.73	10.28	###	1,026,686	###	###	###	0.0
2017-Mar-17 Fri	10.81	10.81	###	10.7	780,556	###	###	###	0.8
2017-Mar-16 Thu	10.8	10.87	10.51	###			###	###	0.0
2017-Mar-15 Wed	10.84	10.885	10.8	10.88	1,058,727	11,479,247	71.1	71.1	0.8
2017-Mar-14 Tue	10.84	10.89	10.74	10.86	1,301,572	###	73.4	73.4	0.8
2017-Mar-13 Mon	###	###	10.76	10.82			19.9	19.9	0.8
2017-Mar-10 Fri	###	10.83	10.56	10.83	3,660,441	###	###	###	###
2017-Mar-09 Thu	10.45	10.56	###	10.53			###	###	0.8
2017-Mar-08 Wed	10.45	10.53	###	10.45			###	###	###
2017-Mar-07 Tue	10.28	10.45	10.24	###			76.6	76.6	0.0
2017-Mar-06 Mon	10.27	###	10.22	10.25	1,009,841	5,160,287	33.8	33.8	0.7
2017-Mar-03 Fri	###	10.55	10.28	10.45	1,239,843	###	78.5	78.5	###
2017-Mar-02 Thu	10.58	10.58	###	10.4	1,471,128	###	###	###	0.7
2017-Mar-01 Wed	10.58	###	###	10.42			26.3	26.3	0.7
2017-Feb-28 Tue	10.49	###	10.47	10.55			###	###	###
2017-Feb-27 Mon	###	###	###	10.49			###	###	###
2017-Feb-24 Fri	10.4	10.7	10.22	10.25			###	###	0.7
2017-Feb-23 Thu	9.8	9.86	9.645	9.73	385,029	###	29.2	29.2	###
2017-Feb-22 Wed	###	9.75	9.52	9.73	1,240,086	11,948,228	###	###	###
2017-Feb-21 Tue	9.52	9.53	9.47	9.52			74.9	74.9	###
2017-Feb-20 Mon	###	###	9.47	9.48			###	###	0.7
2017-Feb-17 Fri	###	9.71	9.57	###	784,341	7,561,047	74.4	74.4	0.0
2017-Feb-16 Thu	9.74	9.74	###	###			23.6	23.6	0.0
2017-Feb-15 Wed	###	###	9.7	9.73			###	###	###
2017-Feb-14 Tue	9.76	9.84	9.7	9.71			29.3	29.3	###
2017-Feb-13 Mon	9.56	9.72	9.56	###	389,659	###	76.9	76.9	0.0
2017-Feb-10 Fri	9.53	###	9.5	###			72.5	72.5	0.0
2017-Feb-09 Thu	9.54	9.56	9.45	9.49			###	###	0.7
2017-Feb-08 Wed	9.43	9.59	9.43	9.49			###	###	0.7
2017-Feb-07 Tue	9.45	9.51	###	9.48	436,622	###	73.6	73.6	0.7
2017-Feb-06 Mon	9.72	9.72	9.48	9.49			###	###	0.7
2017-Feb-03 Fri	###	###	9.56	9.57	274,653	1,312,841	30.2	30.2	###
2017-Feb-02 Thu	###	9.7	###	###			33.6	33.6	0.0
2017-Feb-01 Wed	###	9.755	###	###			###	###	0.0
2017-Jan-31 Tue	9.79	9.8	9.72	9.74	554,488	###	###	###	0.7
2017-Jan-30 Mon	9.76	9.83	9.72	9.79	464,952	###	79.0	79.0	###
2017-Jan-27 Fri	9.74	###	9.74	###			83.1	83.1	0.0
2017-Jan-25 Wed	9.85	9.86	9.76	9.78	518,121	###	###	###	0.7
2017-Jan-24 Tue	###	9.84	###	9.77			###	###	0.7
2017-Jan-23 Mon	###	###	9.58	###	872,587	###	###	###	0.0
2017-Jan-20 Fri	9.8	9.87	9.78	9.85			###	###	###
2017-Jan-19 Thu	###	###	9.76	9.89	450,659	###	34.8	34.8	###
2017-Jan-18 Wed	###	###	9.845	###	750,872	###	33.7	33.7	0.0
2017-Jan-17 Tue	10.21	10.21	###	###			###	###	0.0
2017-Jan-16 Mon	10.2	10.25	###	10.2	385,658	###	69.1	69.1	0.7
2017-Jan-13 Fri	10.2	10.22	###	###	1,200,528	###	###	###	0.0
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	###	###	10.26	10.26	348,870	###	###	###	0.7
2017-Jan-10 Tue	10.27	10.41	10.27	###			80.8	80.8	0.0
2017-Jan-09 Mon	10.4	10.4	###	###	490,379	2,549,970	###	###	0.0
2017-Jan-06 Fri	10.42	10.45	###	###	320,147	###	###	###	0.0
2017-Jan-05 Thu	10.47	10.5	###	10.46	365,786	1,920,376	30.1	30.1	0.7
2017-Jan-04 Wed	10.5	10.5	###	10.4			###	###	0.7
2017-Jan-03 Tue	10.45	10.58	10.41	10.45	423,420	###	###	###	###
2016-Dec-30 Fri	10.43	10.43	10.26	###	148,548	1,536,729	17.9	17.9	0.0
2016-Dec-29 Thu	10.45	10.45	###	10.41	165,757	866,080	###	###	###
2016-Dec-28 Wed	10.25	10.43	###	###			73.9	73.9	0.0
2016-Dec-23 Fri	###	###	###	###			74.5	74.5	0.0
2016-Dec-22 Thu	###	10.175	###	###	237,476	1,208,159	###	###	0.0
2016-Dec-21 Wed	###	###	###	###			23.7	23.7	0.0
2016-Dec-20 Tue	###	###	###	###			82.6	82.6	0.0
2016-Dec-19 Mon	9.75	###	9.74	9.87	1,478,476	7,200,178	###	###	###
2016-Dec-16 Fri	9.45	###	9.45	9.71	1,402,642	6,627,483	90.3	90.3	###
2016-Dec-15 Thu	###	9.49	###	###			###	###	0.0
2016-Dec-14 Wed	9.59	###	9.41	9.49	787,547	###	###	###	0.7
2016-Dec-13 Tue	9.23	9.56	9.23	9.49			###	###	0.7
2016-Dec-12 Mon	###	9.4	9.22	9.23			33.0	33.0	###
2016-Dec-09 Fri	###	9.42	###	###	1,064,879	5,015,580	81.0	81.0	0.0
2016-Dec-08 Thu	9.5	9.5	###	###			20.6	20.6	0.0
2016-Dec-07 Wed	9.44	9.5	9.29	9.46			###	###	0.7
2016-Dec-06 Tue	9.43	9.47	9.345	9.44			###	###	0.7
2016-Dec-05 Mon	###	###	###	9.42			###	###	0.7
2016-Dec-02 Fri	9.82	9.82	9.59	###			###	###	0.0
2016-Dec-01 Thu	###	9.86	9.55	9.81	1,080,956	10,490,677	###	###	###
2016-Nov-30 Wed	9.77	9.82	9.585	###			21.0	21.0	0.0
2016-Nov-29 Tue	9.77	9.85	###	9.76	766,950	3,777,228	38.9	38.9	0.7
2016-Nov-28 Mon	###	###	9.74	9.77			###	###	0.7
2016-Nov-25 Fri	9.88	###	9.75	###	469,470	###	71.1	71.1	0.0
2016-Nov-24 Thu	###	###	9.71	9.76			###	###	0.7
2016-Nov-23 Wed	9.57	9.84	9.51	9.75	1,557,082	###	###	###	###
2016-Nov-22 Tue	9.23	9.7	9.23	9.57			###	###	###
2016-Nov-21 Mon	###	###	###	9.25			88.8	88.8	###
2016-Nov-18 Fri	8.86	###	8.77	9			###	###	0.6
2016-Nov-17 Thu	8.77	8.85	8.71	8.82	1,847,776	16,223,473	###	###	###
2016-Nov-16 Wed	###	###	8.81	8.88			16.7	16.7	0.6
2016-Nov-15 Tue	###	###	###	###			37.0	37.0	0.0
2016-Nov-14 Mon	9.45	9.45	###	###			###	###	0.0
2016-Nov-11 Fri	9.28	###	9.085	###	673,149	3,057,779	###	###	0.0
2016-Nov-10 Thu	###	9.4	###	###	607,347	###	###	###	0.0
2016-Nov-09 Wed	9.5	9.52	###	###			###	###	0.0
2016-Nov-08 Tue	9.5	9.59	9.44	9.48			34.0	34.0	0.7
2016-Nov-07 Mon	9.43	9.54	###	9.49			###	###	0.7
2016-Nov-04 Fri	9.4	9.5	###	9.45	415,178	###	###	###	0.7
2016-Nov-03 Thu	9.48	9.57	9.44	9.48			67.3	67.3	0.7
2016-Nov-02 Wed	###	9.72	9.51	9.55	502,078	4,827,479	35.8	35.8	0.7
2016-Nov-01 Tue	9.7	9.82	###	9.79	380,273	1,867,140	###	###	###
2016-Oct-31 Mon	9.82	###	9.76	9.8			31.7	31.7	0.7
2016-Oct-28 Fri	###	###	9.83	9.86			24.8	24.8	0.7
2016-Oct-27 Thu	###	###	###	###	649,853	0	79.0	79.0	0.0
2016-Oct-26 Wed	10.2	10.22	###	###			32.1	32.1	0.0
2016-Oct-25 Tue	10.26	10.49	###	###			71.8	71.8	0.0
2016-Oct-24 Mon	10.58	10.59	10.2	10.28	1,010,520	10,504,355	###	###	0.7
2016-Oct-21 Fri	10.71	10.73	10.55	###	788,274	###	24.7	24.7	0.0
2016-Oct-20 Thu	###	10.76	10.28	10.7			89.5	89.5	0.8
2016-Oct-19 Wed	###	10.4	10.24	###	339,143	3,499,955	72.4	72.4	0.0
2016-Oct-18 Tue	###	###	10.22	10.26			25.2	25.2	0.7
2016-Oct-17 Mon	10.4	10.44	###	###	597,746	###	39.9	39.9	0.0
2016-Oct-14 Fri	10.24	###	###	###			81.6	81.6	0.0
2016-Oct-13 Thu	###	###	###	10.2	495,349	0	###	###	0.7
2016-Oct-12 Wed	10.29	10.41	10.2	10.41			###	###	###
2016-Oct-11 Tue	###	###	10.28	###			32.2	32.2	0.0
2016-Oct-10 Mon	###	10.43	10.23	###			###	###	0.0
2016-Oct-07 Fri	###	###	10.25	###			###	###	0.0
2016-Oct-06 Thu	10.49	10.5	###	###			24.3	24.3	0.0
2016-Oct-05 Wed	###	###	###	###	634,471	0	###	###	0.0
2016-Oct-04 Tue	10.26	###	10.21	10.26	291,545	###	66.9	66.9	0.7
2016-Oct-03 Mon	10.29	###	10.22	10.26			29.6	29.6	0.7
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	###	10.43	10.22	###			###	###	0.0
2016-Sep-28 Wed	###	10.44	###	###			16.5	16.5	0.0
2016-Sep-27 Tue	###	###	10.25	###	354,484	###	###	###	0.0
2016-Sep-26 Mon	10.41	10.485	###	###			33.0	33.0	0.0
2016-Sep-23 Fri	10.47	10.47	###	10.41	970,628	###	###	###	###
2016-Sep-22 Thu	###	10.45	10.25	10.45	532,975	###	###	###	###
2016-Sep-21 Wed	###	###	###	###	284,928	0	87.1	87.1	0.0
2016-Sep-20 Tue	###	10.28	###	10.21	429,829	2,209,321	###	###	###
2016-Sep-19 Mon	10.4	10.4	10.22	10.22	192,652	1,986,242	13.3	13.3	0.7
2016-Sep-16 Fri	###	10.41	###	###			82.5	82.5	0.0
2016-Sep-15 Thu	###	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	###	###	###			75.5	75.5	0.0
2016-Sep-13 Tue	###	###	###	###			###	###	0.0
2016-Sep-12 Mon	###	###	###	###			40.5	40.5	0.0
2016-Sep-09 Fri	10.27	###	###	10.28	659,079	0	72.0	72.0	0.7
2016-Sep-08 Thu	###	###	###	10.27	427,352	0	85.5	85.5	###
2016-Sep-07 Wed	###	###	###	###	358,376	0	80.8	80.8	0.0
2016-Sep-06 Tue	10.2	10.4	###	###			###	###	0.0
2016-Sep-05 Mon	10.56	###	10.22	10.28	1,116,045	5,702,989	###	###	0.7
2016-Sep-02 Fri	###	###	###	10.78			###	###	0.8
2016-Sep-01 Thu	###	###	10.89	###	1,147,421	###	###	###	0.0
2016-Aug-31 Wed	###	###	10.85	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	924,350	0	###	###	0.0
2016-Aug-29 Mon	###	###	###	###			###	###	0.0
2016-Aug-26 Fri	9.5	10.44	9.5	10.4			97.5	97.5	0.7
2016-Aug-25 Thu	9.88	###	9.76	9.81			###	###	###
2016-Aug-24 Wed	###	###	###	###			26.4	26.4	0.0
2016-Aug-23 Tue	###	###	###	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			35.2	35.2	0.0
2016-Aug-19 Fri	###	10.2	###	###	217,084	1,107,128	67.3	67.3	0.0
2016-Aug-18 Thu	###	###	###	###	330,827	0	28.0	28.0	0.0
2016-Aug-17 Wed	###	10.045	###	###	1,379,229	6,927,177	72.7	72.7	0.0
2016-Aug-16 Tue	###	###	###	###			###	###	0.0
2016-Aug-15 Mon	###	###	###	###			75.1	75.1	0.0
2016-Aug-12 Fri	###	###	###	###	640,027	0	65.5	65.5	0.0
2016-Aug-11 Thu	9.81	###	9.79	###	500,858	###	###	###	0.0
2016-Aug-10 Wed	9.79	9.87	9.7	9.81			###	###	###
2016-Aug-09 Tue	9.8	9.85	9.75	9.81			73.6	73.6	###
2016-Aug-08 Mon	9.8	9.84	9.73	9.79	328,944	###	33.6	33.6	###
2016-Aug-05 Fri	9.78	9.79	###	9.73			###	###	###
2016-Aug-04 Thu	###	9.78	###	9.74	520,340	###	74.3	74.3	0.7
2016-Aug-03 Wed	###	9.7	9.54	9.59			###	###	0.7
2016-Aug-02 Tue	9.86	9.87	###	###			###	###	0.0
2016-Aug-01 Mon	9.85	###	9.77	9.83			###	###	0.7
2016-Jul-29 Fri	9.78	9.83	9.71	9.8			67.7	67.7	0.7
2016-Jul-28 Thu	9.71	###	9.71	9.77	291,348	###	72.6	72.6	0.7
2016-Jul-27 Wed	9.8	9.81	9.7	9.71			29.8	29.8	###
2016-Jul-26 Tue	9.89	###	9.77	9.8			28.2	28.2	0.7
2016-Jul-25 Mon	9.44	9.78	9.44	9.7			90.4	90.4	0.7
2016-Jul-22 Fri	9.54	9.54	###	###			18.2	18.2	0.0
2016-Jul-21 Thu	9.73	9.73	9.46	9.5			18.5	18.5	0.7
2016-Jul-20 Wed	###	###	###	9.55	650,773	0	###	###	0.7
2016-Jul-19 Tue	###	###	9.29	###			76.8	76.8	0.0
2016-Jul-18 Mon	9.21	###	9.21	###			###	###	0.0
2016-Jul-15 Fri	###	9.4	9.28	###	422,478	3,945,944	76.0	76.0	0.0
2016-Jul-14 Thu	###	9.27	###	9.27	472,143	2,188,382	80.1	80.1	0.7
2016-Jul-13 Wed	###	###	###	###	368,586	0	###	###	0.0
2016-Jul-12 Tue	###	###	###	###	606,253	0	###	###	0.0
2016-Jul-11 Mon	###	###	8.89	###			###	###	0.0
2016-Jul-08 Fri	###	###	###	8.75	423,742	0	78.1	78.1	0.6
2016-Jul-07 Thu	8.73	8.73	8.54	###			22.1	22.1	0.0
2016-Jul-06 Wed	8.57	###	8.48	8.58	1,301,759	5,519,458	###	###	0.6
2016-Jul-05 Tue	8.79	8.84	8.55	###			###	###	0.0
2016-Jul-04 Mon	8.8	8.84	8.75	8.77	512,151	###	###	###	###
2016-Jul-01 Fri	8.59	8.87	8.58	8.83	569,157	###	82.4	82.4	###
2016-Jun-30 Thu	###	8.85	###	8.77	636,345	2,815,826	###	###	###
2016-Jun-29 Wed	###	8.76	###	###			29.3	29.3	0.0
2016-Jun-28 Tue	8.58	###	8.46	###	665,240	###	###	###	0.0
2016-Jun-27 Mon	###	8.83	###	8.74			###	###	0.6
2016-Jun-24 Fri	8.83	8.86	###	###	865,058	###	46.7	46.7	0.0
2016-May-26 Thu	###	9.23	###	###			###	###	0.0
2016-May-25 Wed	###	###	###	###			###	###	0.0
2016-May-24 Tue	###	###	###	###	363,056	0	###	###	0.0
2016-May-23 Mon	###	###	###	###	320,525	0	19.3	19.3	0.0
2016-May-20 Fri	9.21	9.43	9.21	###	551,822	5,142,981	73.4	73.4	0.0
2016-May-19 Thu	9.22	###	###	###	702,652	0	###	###	0.0
2016-May-18 Wed	###	###	###	###			###	###	0.0
2016-May-17 Tue	9.43	9.46	###	9.4	391,053	1,849,680	32.8	32.8	###
2016-May-16 Mon	###	9.41	###	9.4			77.2	77.2	###
2016-May-13 Fri	9.5	9.5	###	###	473,459	###	23.3	23.3	0.0
2016-May-12 Thu	9.51	9.52	9.46	9.5	534,650	5,073,828	###	###	0.7
2016-May-11 Wed	###	9.71	9.46	9.5			18.6	18.6	0.7
2016-May-10 Tue	9.58	9.58	###	9.47	1,122,072	5,374,724	###	###	###
2016-May-09 Mon	9.5	###	9.48	9.58			###	###	0.7
2016-May-06 Fri	9.2	###	9.2	9.49	3,358,186	15,447,655	86.3	86.3	0.7
2016-May-05 Thu	###	###	###	###	2,700,543	0	###	###	0.0
2016-May-04 Wed	8.4	8.44	8.29	###	651,225	###	38.9	38.9	0.0
2016-May-03 Tue	8.44	8.44	8.23	###			###	###	0.0
2016-May-02 Mon	8.43	8.46	8.25	8.26	1,064,576	###	###	###	0.6
2016-Apr-29 Fri	8.4	8.47	###	8.46			###	###	0.6
2016-Apr-28 Thu	###	8.4	8.28	###			70.7	70.7	0.0
2016-Apr-27 Wed	8.28	###	8.22	8.22	599,387	2,463,480	34.6	34.6	0.6
2016-Apr-26 Tue	8.2	8.28	###	8.2			74.5	74.5	0.6
2016-Apr-22 Fri	8.42	8.42	8.26	###	1,563,979	13,043,584	###	###	0.0
2016-Apr-21 Thu	###	8.54	8.175	8.42	1,629,344	13,617,242	84.7	84.7	###
2016-Apr-20 Wed	###	8.145	###	###	1,388,773	5,655,778	28.8	28.8	0.0
2016-Apr-19 Tue	8.22	8.26	###	###	1,297,271	5,357,729	###	###	0.0
2016-Apr-18 Mon	###	8.28	###	8.21			###	###	###
2016-Apr-15 Fri	###	###	###	###	872,651	0	65.7	65.7	0.0
2016-Apr-14 Thu	###	8.23	###	###	528,721	2,175,686	###	###	0.0
2016-Apr-13 Wed	###	8.27	###	###	642,378	###	74.3	74.3	0.0
2016-Apr-12 Tue	###	###	###	###	1,135,782	0	###	###	0.0
2016-Apr-11 Mon	###	8.2	###	###			70.5	70.5	0.0
2016-Apr-08 Fri	###	8.185	###	###	434,250	###	72.7	72.7	0.0
2016-Apr-07 Thu	8.24	###	###	8.22			29.5	29.5	0.6
2016-Apr-06 Wed	###	8.23	###	###			65.7	65.7	0.0
2016-Apr-05 Tue	###	###	###	###			###	###	0.0
2016-Apr-04 Mon	###	8.41	###	###	564,421	###	###	###	0.0
2016-Apr-01 Fri	8.46	8.49	###	###			28.7	28.7	0.0
2016-Mar-31 Thu	8.59	###	8.45	8.56	726,745	###	23.3	23.3	###
2016-Mar-30 Wed	8.49	8.53	###	8.5	2,196,076	###	###	###	0.6
2016-Mar-29 Tue	8.54	8.55	###	8.46			37.8	37.8	0.6
2016-Mar-24 Thu	8.76	8.8	8.48	8.5	762,773	6,590,358	11.7	11.7	0.6
2016-Mar-23 Wed	8.75	###	###	8.8	427,929	0	80.6	80.6	0.6
2016-Mar-22 Tue	8.88	###	8.73	8.76			###	###	0.6
2016-Mar-21 Mon	8.58	8.77	8.58	8.7			###	###	###
2016-Mar-18 Fri	8.7	8.74	###	###	630,941	###	27.6	27.6	0.0
2016-Mar-17 Thu	8.72	8.76	8.57	8.58	875,540	7,586,554	18.9	18.9	0.6
2016-Mar-16 Wed	8.51	8.76	8.45	###			86.1	86.1	0.0
2016-Mar-15 Tue	8.58	8.645	8.44	8.45	800,689	6,839,885			###
2016-Mar-14 Mon	###	###	8.51	###	773,884	3,292,876	40.5	40.5	0.0
2016-Mar-11 Fri	###	###	8.56	###	630,754	2,699,627	###	###	0.0
2016-Mar-10 Thu	8.48	8.7	8.48	###	450,955	###	###	###	0.0
2016-Mar-09 Wed	8.51	###	8.47	8.56			72.7	72.7	###
2016-Mar-08 Tue	###	8.71	8.55	###			###	###	0.0
2016-Mar-07 Mon	8.7	8.75	8.54	###			23.8	23.8	0.0
2016-Mar-04 Fri	###	8.73	8.475	###	1,138,758	###	30.3	30.3	0.0
2016-Mar-03 Thu	8.77	###	###	8.75	2,932,642	0	###	###	0.6
2016-Mar-02 Wed	###	###	8.48	8.59			###	###	###
2016-Mar-01 Tue	###	8.54	###	8.43	3,208,754	13,701,379	84.6	84.6	0.6
2016-Feb-29 Mon	8.4	8.49	###	###	2,679,870	11,376,048	15.8	15.8	0.0
2016-Feb-26 Fri	###	8.73	###	###			###	###	0.0
2016-Feb-25 Thu	10.24	10.24	###	###	1,234,947	6,322,928	23.8	23.8	0.0
2016-Feb-24 Wed	###	10.25	10.055	###			36.0	36.0	0.0
2016-Feb-23 Tue	10.2	10.26	###	###	1,215,088	###	34.4	34.4	0.0
2016-Feb-22 Mon	###	10.24	###	10.2			73.2	73.2	0.7
2016-Feb-19 Fri	10.21	###	###	###	648,988	0	31.2	31.2	0.0
2016-Feb-18 Thu	###	10.25	9.82	10.24	1,294,477	12,990,076	###	###	###
2016-Feb-17 Wed	###	10.23	9.82	9.82			###	###	###
2016-Feb-16 Tue	9.89	###	9.77	###	1,308,889	6,393,922	74.7	74.7	0.0
2016-Feb-15 Mon	###	9.83	9.56	9.78			###	###	0.7
2016-Feb-12 Fri	9.7	9.81	###	###			###	###	0.0
2016-Feb-11 Thu	9.5	###	9.44	###	526,946	2,487,185	91.4	91.4	0.0
2016-Feb-10 Wed	###	9.73	9.45	###	738,540	###	###	###	0.0
2016-Feb-09 Tue	9.81	###	9.71	9.78			###	###	0.7
2016-Feb-08 Mon	###	###	9.89	9.89			31.5	31.5	###
2016-Feb-05 Fri	###	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###	925,140	0	70.2	70.2	0.0
2016-Feb-03 Wed	###	10.21	9.78	###			###	###	0.0
2016-Feb-02 Tue	###	10.4	10.26	10.28			###	###	0.7
2016-Feb-01 Mon	###	10.47	###	###	903,628	###	74.2	74.2	0.0
2016-Jan-29 Fri	###	###	###	###	808,073	0	79.1	79.1	0.0
2016-Jan-28 Thu	###	###	###	###	909,028	0	24.9	24.9	0.0
2016-Jan-27 Wed	###	10.25	###	###			###	###	0.0
2016-Jan-25 Mon	###	###	###	10.27	627,559	0	27.5	27.5	###
2016-Jan-22 Fri	###	###	###	###	605,884	0	26.9	26.9	0.0
2016-Jan-21 Thu	###	###	###	###	1,019,589	0	74.5	74.5	0.0
2016-Jan-20 Wed	10.22	###	###	###	478,956	0	###	###	0.0
2016-Jan-19 Tue	10.29	###	10.22	10.29			62.0	62.0	###
2016-Jan-18 Mon	###	###	###	10.28	703,358	0	88.2	88.2	0.7
2016-Jan-15 Fri	###	###	###	10.2			###	###	0.7
2016-Jan-14 Thu	10.46	###	###	10.41	699,773	0	###	###	###
2016-Jan-13 Wed	10.72	10.955	10.72	###			87.7	87.7	0.0
2016-Jan-12 Tue	10.81	###	###	10.74			33.2	33.2	0.8
2016-Jan-11 Mon	10.45	10.8	###	10.8			###	###	###
2016-Jan-08 Fri	10.75	10.875	10.57	###	688,487	###	17.1	17.1	0.0
2016-Jan-07 Thu	###	###	10.83	###			###	###	0.0
2016-Jan-06 Wed	11.26	###	###	###			###	###	0.0
2016-Jan-05 Tue	11.25	###	11.2	11.28	430,684	###	###	###	0.8
2016-Jan-04 Mon	11.41	11.44	11.29	###	488,527	###	###	###	0.0
2015-Dec-31 Thu	11.5	11.59	###	11.41			22.5	22.5	###
2015-Dec-30 Wed	11.2	11.47	###	11.47	404,549	2,320,088	###	###	###
2015-Dec-29 Tue	10.7	###	###	###			###	###	0.0
2015-Dec-24 Thu	###	10.74	###	###	125,079	671,674	###	###	0.0
2015-Dec-23 Wed	###	###	10.57	###			###	###	0.0
2015-Dec-22 Tue	###	10.675	10.57	###			###	###	0.0
2015-Dec-21 Mon	10.56	###	10.48	10.51	248,781	###	27.7	27.7	###
2015-Dec-18 Fri	10.47	###	10.47	###			75.5	75.5	0.0
2015-Dec-17 Thu	###	10.7	10.55	###			###	###	0.0
2015-Dec-16 Wed	10.42	10.5	###	10.5			###	###	0.8
2015-Dec-15 Tue	10.25	10.5	10.2	###			84.7	84.7	0.0
2015-Dec-14 Mon	###	###	###	10.2	519,246	0	###	###	0.7
2015-Dec-11 Fri	10.43	10.49	###	10.46	408,283	2,141,444	###	###	0.7
2015-Dec-10 Thu	10.41	10.5	10.355	10.5	1,098,429	###	83.1	83.1	0.8
2015-Dec-09 Wed	###	10.5	###	10.45			###	###	###
2015-Dec-08 Tue	10.4	10.55	9.41	10.5			84.2	84.2	0.8
2015-Dec-07 Mon	10.74	10.79	10.47	10.5			21.2	21.2	0.8
2015-Dec-04 Fri	10.43	###	10.27	10.53			###	###	0.8
2015-Dec-03 Thu	10.56	10.72	10.5	###	602,770	6,395,389	###	###	0.0
2015-Dec-02 Wed	10.45	###	10.45	###	1,155,054	6,035,157	###	###	0.0
2015-Dec-01 Tue	###	###	###	10.47	2,714,657	0	69.9	69.9	0.7
2015-Nov-30 Mon	###	10.425	###	10.41			###	###	###
2015-Nov-27 Fri	###	10.42	###	###			41.5	41.5	0.0
2015-Nov-26 Thu	10.26	10.49	10.25	10.29	1,113,084	11,542,681	74.5	74.5	###
2015-Nov-25 Wed	###	10.41	###	10.23	538,323	2,801,971	29.5	29.5	###
2015-Nov-24 Tue	###	###	###	###	816,273	0	###	###	0.0
2015-Nov-23 Mon	###	###	10.2	###	812,555	###	###	###	0.0
2015-Nov-20 Fri	###	###	###	10.28			80.9	80.9	0.7
2015-Nov-19 Thu	###	###	9.83	###			83.0	83.0	0.0
2015-Nov-18 Wed	9.56	###	9.53	9.85	383,650	###	90.7	90.7	###
2015-Nov-17 Tue	9.49	###	9.49	###	396,755	###	75.2	75.2	0.0
2015-Nov-16 Mon	9.26	9.58	9.26	9.48			85.8	85.8	0.7
2015-Nov-13 Fri	9.49	9.5	###	9.47			35.8	35.8	###
2015-Nov-12 Thu	9.51	###	9.49	###	252,779	###	###	###	0.0
2015-Nov-11 Wed	9.54	###	9.45	###			###	###	0.0
2015-Nov-10 Tue	9.52	9.57	9.43	9.56			75.8	75.8	0.7
2015-Nov-09 Mon	9.81	9.86	9.57	###			###	###	0.0
2015-Nov-06 Fri	9.7	9.83	###	9.81	516,583	###	79.3	79.3	###
2015-Nov-05 Thu	###	###	9.52	###	343,041	1,632,875	37.3	37.3	0.0
2015-Nov-04 Wed	9.72	9.79	###	9.71			###	###	###
2015-Nov-03 Tue	###	9.75	###	###	269,425	1,313,446	###	###	0.0
2015-Nov-02 Mon	###	9.71	9.53	9.58			34.1	34.1	0.7
2015-Oct-30 Fri	9.56	9.72	9.56	###	646,044	###	78.4	78.4	0.0
2015-Oct-29 Thu	###	9.79	9.59	###			37.2	37.2	0.0
2015-Oct-28 Wed	###	9.75	###	###			73.4	73.4	0.0
2015-Oct-27 Tue	###	###	###	###			35.0	35.0	0.0
2015-Oct-26 Mon	###	9.72	9.58	###	589,241	5,686,175	78.2	78.2	0.0
2015-Oct-23 Fri	###	###	###	###			86.7	86.7	0.0
2015-Oct-22 Thu	9.43	9.5	9.25	###			20.5	20.5	0.0
2015-Oct-21 Wed	###	9.46	###	###	1,035,547	###	###	###	0.0
2015-Oct-20 Tue	###	###	###	9			25.9	25.9	0.6
2015-Oct-19 Mon	9	###	###	###	843,356	0	83.3	83.3	0.0
2015-Oct-16 Fri	###	###	###	###	494,186	0	15.5	15.5	0.0
2015-Oct-15 Thu	###	###	8.84	9	299,380	1,323,259	###	###	0.6
2015-Oct-14 Wed	###	8.82	8.59	8.77			77.7	77.7	###
2015-Oct-13 Tue	8.8	8.84	8.57	###	539,783	###	21.3	21.3	0.0
2015-Oct-12 Mon	###	###	8.86	8.87			22.4	22.4	###
2015-Oct-09 Fri	###	###	###	###	360,379	0	19.9	19.9	0.0
2015-Oct-08 Thu	###	9.4	###	9	435,822	###	###	###	0.6
2015-Oct-07 Wed	###	###	###	###			###	###	0.0
2015-Oct-06 Tue	###	###	9.23	9.29			37.6	37.6	###
2015-Oct-05 Mon	###	###	###	9.28			###	###	0.7
2015-Oct-02 Fri	8.87	###	8.87	###			###	###	0.0
2015-Oct-01 Thu	8.88	###	8.87	###	566,550	2,512,649	81.1	81.1	0.0
2015-Sep-30 Wed	8.71	###	8.71	###			82.8	82.8	0.0
2015-Sep-29 Tue	8.84	###	8.76	8.76	759,456	###	###	###	0.6
2015-Sep-28 Mon	8.84	###	8.75	###			###	###	0.0
2015-Sep-25 Fri	###	###	8.81	8.84	407,150	###	15.4	15.4	###
2015-Sep-24 Thu	8.75	###	8.71	###			83.4	83.4	0.0
2015-Sep-23 Wed	8.75	###	###	8.79			78.9	78.9	0.6
2015-Sep-22 Tue	###	###	8.77	###	339,186	###	###	###	0.0
2015-Sep-21 Mon	8.8	8.84	8.55	8.82	560,254	###	###	###	###
2015-Sep-18 Fri	8.83	###	8.83	9			###	###	0.6
2015-Sep-17 Thu	8.89	###	8.82	###			###	###	0.0
2015-Sep-16 Wed	###	8.77	###	8.71			74.3	74.3	0.6
2015-Sep-15 Tue	8.75	###	8.57	8.58	381,985	###	###	###	0.6
2015-Sep-14 Mon	8.79	8.82	###	8.8	355,487	###	###	###	0.6
2015-Sep-11 Fri	###	8.7	8.51	###	1,183,682	10,185,583	###	###	0.0
2015-Sep-10 Thu	8.52	8.74	8.52	###			85.5	85.5	0.0
2015-Sep-09 Wed	8.57	###	8.57	###	874,326	3,746,486	###	###	0.0
2015-Sep-08 Tue	8.52	8.58	8.43	8.51	892,121	7,587,489	25.4	25.4	0.6
2015-Sep-07 Mon	8.49	8.5	###	8.49			###	###	###
2015-Sep-04 Fri	###	###	###	8.48			###	###	0.6
2015-Sep-03 Thu	###	###	8.41	8.42			###	###	###
2015-Sep-02 Wed	###	###	###	8.59	1,007,925	0	###	###	###
2015-Sep-01 Tue	8.76	8.84	8.52	8.56			22.2	22.2	###
2015-Aug-31 Mon	8.83	###	8.675	8.82			###	###	###
2015-Aug-28 Fri	8.77	###	8.74	###	1,166,359	5,096,988	###	###	0.0
2015-Aug-27 Thu	###	9.24	###	###			###	###	0.0
2015-Aug-26 Wed	###	9.145	8.89	###			63.1	63.1	0.0
2015-Aug-25 Tue	###	9.49	8.84	###			16.2	16.2	0.0
2015-Aug-24 Mon	9.51	9.58	9.23	###			###	###	0.0
2015-Aug-21 Fri	###	9.83	9.5	9.77			82.0	82.0	0.7
2015-Aug-20 Thu	9.46	9.73	9.46	###			###	###	0.0
2015-Aug-19 Wed	9.51	9.58	9.44	9.56			75.2	75.2	0.7
2015-Aug-18 Tue	9.59	###	9.41	9.51	671,240	3,158,184	31.5	31.5	###
2015-Aug-17 Mon	###	9.78	###	9.59			###	###	0.7
2015-Aug-14 Fri	9.45	###	9.42	###	418,787	1,972,486	###	###	0.0
2015-Aug-13 Thu	9.44	9.47	###	9.43	877,271	4,153,878	###	###	###
2015-Aug-12 Wed	9.49	9.55	9.4	9.48	1,257,482	11,914,641	43.7	43.7	0.7
2015-Aug-11 Tue	9.51	9.58	###	9.49	835,978	###	###	###	0.7
2015-Aug-10 Mon	###	9.5	###	9.46	893,124	###	94.5	94.5	0.7
2015-Aug-07 Fri	###	9.26	###	###	953,489	4,414,654	###	###	0.0
2015-Aug-06 Thu	9.21	###	###	9.29			83.4	83.4	###
2015-Aug-05 Wed	###	###	###	9.27			###	###	0.7
2015-Aug-04 Tue	9.24	9.42	###	9.23			31.7	31.7	###
2015-Aug-03 Mon	9.2	###	###	9.28	338,576	0	###	###	0.7
2015-Jul-31 Fri	9.42	9.43	###	9.23			14.3	14.3	###
2015-Jul-30 Thu	###	9.41	###	###			###	###	0.0
2015-Jul-29 Wed	###	###	###	###	295,351	0	26.0	26.0	0.0
2015-Jul-28 Tue	###	###	###	###			###	###	0.0
2015-Jul-27 Mon	###	###	###	9.25	399,748	0	###	###	###
2015-Jul-24 Fri	###	9.43	9.24	###	424,084	3,958,824	###	###	0.0
2015-Jul-23 Thu	###	9.45	###	9.43	405,943	1,918,080	###	###	###
2015-Jul-22 Wed	###	9.46	9.225	###	509,327	4,758,387	###	###	0.0
2015-Jul-21 Tue	###	9.47	9.28	###	401,556	3,764,587	###	###	0.0
2015-Jul-20 Mon	###	9.45	9.26	###			27.1	27.1	0.0
2015-Jul-17 Fri	9.48	9.48	9.2	###			###	###	0.0
2015-Jul-16 Thu	9.56	9.56	###	9.4	994,778	###	21.7	21.7	###
2015-Jul-15 Wed	###	9.43	9.28	###			71.4	71.4	0.0
2015-Jul-14 Tue	###	###	###	###	563,773	0	82.6	82.6	0.0
2015-Jul-13 Mon	8.83	###	8.77	8.88	371,245	###	###	###	0.6
2015-Jul-10 Fri	8.85	###	8.83	8.86			###	###	0.6
2015-Jul-09 Thu	8.79	###	###	8.85	941,941	0	73.1	73.1	0.6
2015-Jul-08 Wed	###	###	8.89	8.89			###	###	###
2015-Jul-07 Tue	###	9.28	###	9.26	1,285,589	###	89.9	89.9	###
2015-Jul-06 Mon	###	###	###	9			###	###	0.6
2015-Jul-03 Fri	9.23	9.28	###	9.21	857,645	3,979,472	###	###	0.7
2015-Jul-02 Thu	9.21	###	###	###	762,688	0	###	###	0.0
2015-Jul-01 Wed	###	9.25	###	9.23			69.2	69.2	###
2015-Jun-30 Tue	###	9.2	###	###	784,555	3,608,952	###	###	0.0
2015-Jun-29 Mon	###	9.24	###	9.21	1,010,381	###	###	###	0.7
2015-Jun-26 Fri	9.5	9.53	###	9.4			###	###	###
2015-Jun-25 Thu	9.82	9.83	9.58	###			17.0	17.0	0.0
2015-Jun-24 Wed	9.76	###	9.71	9.8	567,871	###	77.1	77.1	0.7
2015-Jun-23 Tue	###	###	9.74	9.77			###	###	0.7
2015-Jun-22 Mon	9.79	###	###	9.88	556,050	0	###	###	0.7
2015-Jun-19 Fri	9.8	###	9.7	9.71	931,987	###	###	###	###
2015-Jun-18 Thu	9.87	###	###	9.72			23.7	23.7	0.7
2015-Jun-17 Wed	###	###	###	###	602,487	0	###	###	0.0
2015-Jun-16 Tue	###	###	###	###	578,442	0	###	###	0.0
2015-Jun-15 Mon	###	###	###	###			35.0	35.0	0.0
2015-Jun-12 Fri	###	###	###	###	399,584	0	26.6	26.6	0.0
2015-Jun-11 Thu	9.86	###	9.86	###			###	###	0.0
2015-Jun-10 Wed	9.87	###	9.78	9.8			###	###	0.7
2015-Jun-09 Tue	###	###	9.88	###			76.3	76.3	0.0
2015-Jun-05 Fri	9.86	###	9.8	###			81.6	81.6	0.0
2015-Jun-04 Thu	###	10.23	9.89	9.89			16.9	16.9	###
2015-Jun-03 Wed	###	###	###	###	804,743	0	###	###	0.0
2015-Jun-02 Tue	###	###	###	10.41			###	###	###
2015-Jun-01 Mon	###	10.7	10.45	10.52	558,578	###	###	###	###
2015-May-29 Fri	10.82	10.89	10.7	10.7			###	###	0.8
2015-May-28 Thu	10.89	10.89	10.74	10.8	841,181	9,097,372	###	###	###
2015-May-27 Wed	10.85	###	10.77	10.82			###	###	0.8
2015-May-26 Tue	10.71	###	10.71	10.85			###	###	0.8
2015-May-25 Mon	10.76	###	###	###			24.3	24.3	0.0
2015-May-22 Fri	###	###	###	10.81			###	###	0.8
2015-May-21 Thu	10.43	###	10.42	10.58	503,384	###	79.3	79.3	0.8
2015-May-20 Wed	10.46	10.58	10.45	10.49	484,688	###	###	###	###
2015-May-19 Tue	10.45	10.57	10.4	10.56			85.0	85.0	0.8
2015-May-18 Mon	10.58	10.59	10.27	10.44			###	###	0.7
2015-May-15 Fri	10.55	###	10.46	10.56			72.0	72.0	0.8
2015-May-14 Thu	###	10.48	###	10.45			###	###	###
2015-May-13 Wed	9.78	10.27	9.76	10.27			94.6	94.6	###
2015-May-12 Tue	9.75	###	###	9.83			###	###	0.7
2015-May-11 Mon	###	###	9.87	###	521,140	2,571,825	76.2	76.2	0.0
2015-May-08 Fri	9.79	10.2	9.76	###			78.4	78.4	0.0
2015-May-07 Thu	9.5	###	9.5	9.88	842,443	###	93.5	93.5	0.7
2015-May-06 Wed	9.8	###	9.77	9.89	577,752	###	###	###	###
2015-May-05 Tue	###	###	###	###			###	###	0.0
2015-May-04 Mon	9.75	9.89	9.74	9.8	530,425	5,206,121	###	###	0.7
2015-May-01 Fri	9.75	###	9.56	9.75			###	###	###
2015-Apr-30 Thu	9.88	###	9.83	9.88			68.7	68.7	0.7
2015-Apr-29 Wed	###	###	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	###	###	502,172	0	36.2	36.2	0.0
2015-Apr-27 Mon	9.85	###	9.78	###			###	###	0.0
2015-Apr-24 Fri	###	###	9.83	9.85			21.6	21.6	###
2015-Apr-23 Thu	9.79	9.86	###	9.79			###	###	###
2015-Apr-22 Wed	9.84	###	9.73	9.79			###	###	###
2015-Apr-21 Tue	9.79	9.85	9.73	9.8	433,471	4,243,681	73.4	73.4	0.7
2015-Apr-20 Mon	###	###	9.76	9.84			21.3	21.3	0.7
2015-Apr-17 Fri	###	10.25	###	###	475,353	2,436,184	###	###	0.0
2015-Apr-16 Thu	10.2	10.28	###	10.23			71.5	71.5	###
2015-Apr-15 Wed	###	###	###	###	544,242	0	23.2	23.2	0.0
2015-Apr-14 Tue	###	10.24	###	###	268,787	1,376,189	70.9	70.9	0.0
2015-Apr-13 Mon	10.25	###	10.22	10.25			###	###	0.7
2015-Apr-10 Fri	###	###	###	###	504,780	0	###	###	0.0
2015-Apr-09 Thu	###	10.47	10.25	###			29.7	29.7	0.0
2015-Apr-08 Wed	###	10.28	###	10.28	838,727	4,311,056	###	###	0.7
2015-Apr-07 Tue	###	###	###	###			84.4	84.4	0.0
2015-Apr-02 Thu	9.7	9.89	9.57	9.85	600,372	###	###	###	###
2015-Apr-01 Wed	###	9.75	###	###			###	###	0.0
2015-Mar-31 Tue	9.42	9.76	9.42	###	1,257,371	12,058,187	###	###	0.0
2015-Mar-30 Mon	9.24	9.42	9.24	###			###	###	0.0
2015-Mar-27 Fri	9.23	9.55	9.2	9.44			###	###	0.7
2015-Mar-26 Thu	###	9.43	###	9.42	516,684	###	###	###	0.7
2015-Mar-25 Wed	9.4	9.4	9.27	###			###	###	0.0
2015-Mar-24 Tue	###	###	###	###			77.0	77.0	0.0
2015-Mar-23 Mon	9.42	9.47	9.29	###			###	###	0.0
2015-Mar-20 Fri	9.5	9.53	9.44	9.5			###	###	0.7
2015-Mar-19 Thu	###	9.7	9.46	9.5			15.4	15.4	0.7
2015-Mar-18 Wed	9.56	9.71	9.43	9.7	567,789	5,433,740	83.8	83.8	0.7
2015-Mar-17 Tue	9.48	###	###	###			###	###	0.0
2015-Mar-16 Mon	###	9.48	9.29	9.41	473,682	###	###	###	0.7
2015-Mar-13 Fri	9.25	###	###	###	887,224	0	###	###	0.0
2015-Mar-12 Thu	###	###	###	9.28	422,172	0	###	###	0.7
2015-Mar-11 Wed	###	###	9	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	9.2			22.9	22.9	0.7
2015-Mar-09 Mon	###	9.41	9.26	###			80.0	80.0	0.0
2015-Mar-06 Fri	###	9.45	9.22	9.43			82.0	82.0	###
2015-Mar-05 Thu	9.23	###	###	###	540,022	0	###	###	0.0
2015-Mar-04 Wed	9.41	9.52	###	9.25	1,178,327	###	20.5	20.5	###
2015-Mar-03 Tue	###	###	###	9.44	1,863,571	0	23.4	23.4	0.7
2015-Mar-02 Mon	###	9.7	9.48	9.57	783,354	###	23.5	23.5	###
2015-Feb-27 Fri	9.74	9.78	###	###	1,005,344	###	20.7	20.7	0.0
2015-Feb-26 Thu	9.86	9.87	###	9.8	1,287,587	6,354,241	###	###	0.7
2015-Feb-25 Wed	9.83	10.23	###	###	1,122,776	###	85.3	85.3	0.0
2015-Feb-24 Tue	9.81	9.85	9.75	9.8	1,146,125	11,232,025	34.3	34.3	0.7
2015-Feb-23 Mon	9.78	9.87	9.76	9.8	909,871	8,930,383	###	###	0.7
2015-Feb-20 Fri	9.75	###	###	9.71			33.5	33.5	###
2015-Feb-19 Thu	###	9.8	9.2	9.71			###	###	###
2015-Feb-18 Wed	8.55	8.85	8.44	8.83			88.7	88.7	###
2015-Feb-17 Tue	8.74	8.74	8.47	###	545,983	4,698,183	18.6	18.6	0.0
2015-Feb-16 Mon	###	###	8.72	8.75			15.9	15.9	0.6
2015-Feb-13 Fri	###	###	8.85	8.89	506,827	###	17.7	17.7	###
2015-Feb-12 Thu	8.79	###	###	###			###	###	0.0
2015-Feb-11 Wed	8.8	8.8	8.55	8.56	774,489	###	###	###	###
2015-Feb-10 Tue	###	###	###	###			90.7	90.7	0.0
2015-Feb-09 Mon	8.49	8.51	###	8.4			###	###	###
2015-Feb-06 Fri	8.48	###	8.44	8.5			###	###	0.6
2015-Feb-05 Thu	8.55	8.57	###	8.5			22.0	22.0	0.6
2015-Feb-04 Wed	8.55	###	8.45	8.54	1,657,083	7,001,175	31.2	31.2	###
2015-Feb-03 Tue	8.7	8.72	8.42	8.44	1,249,220	###	###	###	0.6
2015-Feb-02 Mon	8.72	###	8.7	8.74			71.1	71.1	0.6
2015-Jan-30 Fri	8.8	###	###	8.73			###	###	###
2015-Jan-29 Thu	8.57	8.81	8.55	8.74			###	###	0.6
2015-Jan-28 Wed	8.5	8.83	8.5	8.7	885,452	7,672,441	87.1	87.1	###
2015-Jan-27 Tue	8.7	8.72	8.46	8.55	1,831,251	15,730,446	19.4	19.4	###
2015-Jan-23 Fri	###	8.84	###	8.78	580,457	###	84.3	84.3	0.6
2015-Jan-22 Thu	8.55	8.675	8.47	###	616,054	5,281,122	81.2	81.2	0.0
2015-Jan-21 Wed	8.22	8.56	###	8.56	650,642	2,784,747	###	###	###
2015-Jan-20 Tue	8.2	8.22	###	8.2			###	###	0.6
2015-Jan-19 Mon	###	###	###	###	1,108,555	0	###	###	0.0
2015-Jan-16 Fri	7.82	###	7.755	7.89	486,325	1,885,725	###	###	###
2015-Jan-15 Thu	###	###	7.8	###	558,185	2,176,921	###	###	0.0
2015-Jan-14 Wed	8	###	###	###	941,723	0	34.7	34.7	0.0
2015-Jan-13 Tue	7.76	###	7.76	###			92.7	92.7	0.0
2015-Jan-12 Mon	###	7.89	###	7.74			###	###	0.6
2015-Jan-09 Fri	7.55	7.74	7.54	###	455,889	###	83.4	83.4	0.0
2015-Jan-08 Thu	7.54	7.54	###	7.51	1,412,880	5,326,557	###	###	###
2015-Jan-07 Wed	7.48	###	###	7.5	1,046,944	0	71.2	71.2	0.5
2015-Jan-06 Tue	7.45	7.54	7.41	7.5	1,667,673	12,465,855	81.2	81.2	0.5
2015-Jan-05 Mon	###	7.58	###	7.53			###	###	0.5
2015-Jan-02 Fri	###	7.41	###	###	277,481	###	83.1	83.1	0.0
2014-Dec-31 Wed	7.21	###	###	###	225,484	0	###	###	0.0
2014-Dec-30 Tue	7.27	7.27	###	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	###	507,445	0	###	###	0.0
2014-Dec-24 Wed	###	###	6.89	###			74.1	74.1	0.0
2014-Dec-23 Tue	###	###	6.89	###			###	###	0.0
2014-Dec-22 Mon	###	###	###	###			###	###	0.0
2014-Dec-19 Fri	###	###	6.86	7			74.4	74.4	0.5
2014-Dec-18 Thu	###	###	6.74	6.85			###	###	###
2014-Dec-17 Wed	6.75	###	6.74	###			84.9	84.9	0.0
2014-Dec-16 Tue	6.8	6.82	6.7	6.72			20.1	20.1	0.5
2014-Dec-15 Mon	###	###	6.71	6.79			19.4	19.4	0.5
2014-Dec-12 Fri	7	###	###	###			24.8	24.8	0.0
2014-Dec-11 Thu	7.21	7.27	###	###	722,353	2,625,753	###	###	0.0
2014-Dec-10 Wed	###	7.43	###	###			###	###	0.0
2014-Dec-09 Tue	###	7.78	7.41	7.53			28.1	28.1	0.5
2014-Dec-08 Mon	###	7.74	###	7.74			###	###	0.6
2014-Dec-05 Fri	7.72	7.82	7.655	7.72	906,475	7,013,850	###	###	###
2014-Dec-04 Thu	7.73	7.78	###	7.72	809,189	3,147,745	30.5	30.5	###
2014-Dec-03 Wed	7.55	7.79	7.51	###	800,083	###	78.6	78.6	0.0
2014-Dec-02 Tue	7.51	###	7.45	###			###	###	0.0
2014-Dec-01 Mon	7.58	###	###	7.49			42.0	42.0	###
2014-Nov-28 Fri	7.51	7.59	7.48	7.55	593,256	4,470,183	80.1	80.1	###
2014-Nov-27 Thu	7.72	7.75	###	###			###	###	0.0
2014-Nov-26 Wed	7.57	7.71	7.57	7.7	653,043	4,989,248	82.7	82.7	0.6
2014-Nov-25 Tue	7.55	###	7.51	7.59	386,557	1,451,521	82.3	82.3	0.5
2014-Nov-24 Mon	7.7	7.76	7.59	###			28.8	28.8	0.0
2014-Nov-21 Fri	###	7.71	###	###			75.6	75.6	0.0
2014-Nov-20 Thu	###	7.74	7.57	###	408,555	3,127,488	###	###	0.0
2014-Nov-19 Wed	7.76	7.88	###	7.71	722,675	###	###	###	###
2014-Nov-18 Tue	7.78	7.87	7.72	7.85	855,325	6,667,258	83.5	83.5	###
2014-Nov-17 Mon	7.59	7.75	7.56	7.71			88.0	88.0	###
2014-Nov-14 Fri	###	###	7.52	7.56			20.3	20.3	0.5
2014-Nov-13 Thu	7.8	7.8	###	###	1,124,347	4,384,953	16.9	16.9	0.0
2014-Nov-12 Wed	###	8	7.75	7.77	757,322	###	###	###	0.6
2014-Nov-11 Tue	###	###	###	###	763,051	0	23.0	23.0	0.0
2014-Nov-10 Mon	8	###	###	8			71.6	71.6	###
2014-Nov-07 Fri	8.25	###	###	###	1,427,746	0	12.7	12.7	0.0
2014-Nov-06 Thu	7.53	###	7.52	###			###	###	0.0
2014-Nov-05 Wed	###	7.22	###	###	697,444	2,517,772	###	###	0.0
2014-Nov-04 Tue	###	###	###	###	789,482	0	###	###	0.0
2014-Nov-03 Mon	###	7.4	6.88	###	1,138,449	8,128,525	10.0	10.0	0.0
2014-Oct-31 Fri	7.4	7.43	7.26	###	697,973	###	###	###	0.0
2014-Oct-30 Thu	7.48	7.48	###	###			21.8	21.8	0.0
2014-Oct-29 Wed	7.52	7.54	7.4	7.42	892,426	6,666,422	###	###	0.5
2014-Oct-28 Tue	7.5	7.52	7.29	7.42			###	###	0.5
2014-Oct-27 Mon	7.41	7.51	7.41	7.49	569,645	4,249,551	###	###	###
2014-Oct-24 Fri	7.46	7.52	###	###			###	###	0.0
2014-Oct-23 Thu	7.79	7.79	7.41	7.45			8.2	8.2	0.5
2014-Oct-22 Wed	7.8	###	7.78	###	1,611,721	###	82.5	82.5	0.0
2014-Oct-21 Tue	7.72	7.75	###	###			###	###	0.0
2014-Oct-20 Mon	7.79	7.79	###	###			###	###	0.0
2014-Oct-17 Fri	###	###	###	###	871,947	0	###	###	0.0
2014-Oct-16 Thu	###	###	7.79	7.85			27.3	27.3	###
2014-Oct-15 Wed	7.58	7.72	7.575	7.72			86.9	86.9	###
2014-Oct-14 Tue	7.58	###	7.41	7.59			###	###	0.5
2014-Oct-13 Mon	7.8	7.82	###	###	814,221	###	19.3	19.3	0.0
2014-Oct-10 Fri	###	###	###	###			36.0	36.0	0.0
2014-Oct-09 Thu	###	8.22	###	###	1,315,285	5,405,821	22.2	22.2	0.0
2014-Oct-08 Wed	###	###	###	###	568,679	0	###	###	0.0
2014-Oct-07 Tue	8.21	8.26	###	###	817,455	3,376,089	35.5	35.5	0.0
2014-Oct-06 Mon	8.24	8.26	8.155	8.21	267,484	2,195,374	###	###	###
2014-Oct-03 Fri	8.22	8.25	###	8.23	451,444	###	69.0	69.0	0.6
2014-Oct-02 Thu	###	8.26	###	8.25	522,943	2,159,754	###	###	###
2014-Oct-01 Wed	###	###	###	8.27			73.7	73.7	###
2014-Sep-30 Tue	8.2	###	8.2	###			###	###	0.0
2014-Sep-29 Mon	8.29	###	8.23	8.27	691,450	###	###	###	###
2014-Sep-26 Fri	###	8.325	8.21	###	773,856	6,397,854	###	###	0.0
2014-Sep-25 Thu	8.45	8.47	###	8.42	399,529	###	###	###	###
2014-Sep-24 Wed	###	###	###	###	513,149	0	###	###	0.0
2014-Sep-23 Tue	8.41	8.49	###	8.45			###	###	###
2014-Sep-22 Mon	8.55	8.59	###	8.45	557,982	###	###	###	###
2014-Sep-19 Fri	8.59	###	8.53	8.59			###	###	###
2014-Sep-18 Thu	###	###	8.51	8.55	468,141	###	###	###	###
2014-Sep-17 Wed	###	8.745	###	###	381,922	1,669,953	###	###	0.0
2014-Sep-16 Tue	8.72	8.77	8.58	###	958,272	###	29.1	29.1	0.0
2014-Sep-15 Mon	8.82	8.85	###	8.7	670,541	2,967,143	###	###	###
2014-Sep-12 Fri	8.75	###	###	###			###	###	0.0
2014-Sep-11 Thu	###	8.985	8.755	8.8	676,851	###	###	###	0.6
2014-Sep-10 Wed	###	###	###	###	532,886	0	19.6	19.6	0.0
2014-Sep-09 Tue	###	9.2	9.125	###			###	###	0.0
2014-Sep-08 Mon	9.22	9.23	###	###			25.1	25.1	0.0
2014-Sep-05 Fri	###	9.42	###	9.24	422,827	###	###	###	###
2014-Sep-04 Thu	###	###	###	###			###	###	0.0
2014-Sep-03 Wed	###	9.29	###	###	1,574,380	###	29.0	29.0	0.0
2014-Sep-02 Tue	###	9.4	9.28	###			###	###	0.0
2014-Sep-01 Mon	9.51	9.51	###	###	899,342	4,276,371	20.3	20.3	0.0
2014-Aug-29 Fri	9.47	9.48	9.41	9.45			###	###	0.7
2014-Aug-28 Thu	9.45	9.47	###	9.45			71.1	71.1	0.7
2014-Aug-27 Wed	###	9.7	9.59	###			25.3	25.3	0.0
2014-Aug-26 Tue	9.7	9.7	###	###	1,399,373	6,786,959	29.4	29.4	0.0
2014-Aug-25 Mon	9.53	###	9.53	###	1,235,943	###	###	###	0.0
2014-Aug-22 Fri	###	9.48	###	9.48	1,948,250	###	85.4	85.4	0.7
2014-Aug-21 Thu	###	###	9	###			###	###	0.0
2014-Aug-20 Wed	8.7	8.76	###	8.72	594,942	2,605,845	###	###	0.6
2014-Aug-19 Tue	8.76	8.84	8.71	8.73			###	###	###
2014-Aug-18 Mon	8.7	8.76	###	###	522,844	2,290,056	28.9	28.9	0.0
2014-Aug-15 Fri	8.8	8.83	8.675	8.7			###	###	###
2014-Aug-14 Thu	8.86	###	8.78	8.78			###	###	0.6
2014-Aug-13 Wed	###	###	8.85	8.87	927,949	4,106,174	19.6	19.6	###
2014-Aug-12 Tue	8.87	###	8.85	9	509,585	###	76.4	76.4	0.6
2014-Aug-11 Mon	###	###	8.84	8.85			16.3	16.3	0.6
2014-Aug-08 Fri	###	9.2	###	###	695,720	###	37.0	37.0	0.0
2014-Aug-07 Thu	###	9.21	###	###			75.6	75.6	0.0
2014-Aug-06 Wed	###	9.22	###	###	274,773	###	33.0	33.0	0.0
2014-Aug-05 Tue	9.24	###	9.185	9.21	327,324	###	###	###	0.7
2014-Aug-04 Mon	###	###	9.26	9.27			28.1	28.1	0.7
2014-Aug-01 Fri	###	9.48	###	###			###	###	0.0
2014-Jul-31 Thu	9.42	9.47	###	9.44			72.0	72.0	0.7
2014-Jul-30 Wed	9.41	9.49	9.4	9.43			65.9	65.9	###
2014-Jul-29 Tue	###	9.42	###	9.4	467,228	2,200,643	###	###	###
2014-Jul-28 Mon	9.29	9.41	9.27	###			77.4	77.4	0.0
2014-Jul-25 Fri	9.29	###	9.28	###			74.4	74.4	0.0
2014-Jul-24 Thu	9.5	9.5	9.29	###	1,058,645	###	###	###	0.0
2014-Jul-23 Wed	9.29	9.5	9.29	9.47	1,559,282	14,649,454	82.5	82.5	###
2014-Jul-22 Tue	9.24	9.28	###	9.26			72.0	72.0	###
2014-Jul-21 Mon	9.25	###	9.25	###			77.0	77.0	0.0
2014-Jul-18 Fri	9.23	9.29	###	9.21	458,729	###	26.1	26.1	0.7
2014-Jul-17 Thu	9.45	9.45	9.27	###	558,523	5,227,775	18.7	18.7	0.0
2014-Jul-16 Wed	###	9.28	###	9.25	486,020	###	79.7	79.7	###
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	621,240	0	77.1	77.1	0.0
2014-Jul-11 Fri	###	###	8.89	###	1,377,873	6,124,645	82.4	82.4	0.0
2014-Jul-10 Thu	###	###	###	###	894,451	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	9			36.4	36.4	0.6
2014-Jul-08 Tue	###	###	###	###	597,578	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###	430,927	0	79.1	79.1	0.0
2014-Jul-04 Fri	###	###	###	###	827,254	0	81.3	81.3	0.0
2014-Jul-03 Thu	###	8.85	###	8.85			###	###	0.6
2014-Jul-02 Wed	###	8.71	8.51	8.7			79.9	79.9	###
2014-Jul-01 Tue	8.46	8.59	8.41	8.51			73.3	73.3	0.6
2014-Jun-30 Mon	8.48	8.51	###	8.46	476,371	2,026,958	###	###	0.6
2014-Jun-27 Fri	8.5	8.53	8.43	8.48	381,549	###	###	###	0.6
2014-Jun-26 Thu	###	###	###	8.51	929,959	0	###	###	0.6
2014-Jun-25 Wed	8.26	###	###	###	714,855	0	78.2	78.2	0.0
2014-Jun-24 Tue	###	###	8.26	###			26.8	26.8	0.0
2014-Jun-23 Mon	###	8.52	###	8.46	718,842	###	83.1	83.1	0.6
2014-Jun-20 Fri	8.44	8.45	###	8.4			###	###	###
2014-Jun-19 Thu	8.4	8.5	###	8.5	1,115,882	###	78.2	78.2	0.6
2014-Jun-18 Wed	8.48	8.52	###	8.4			23.7	23.7	###
2014-Jun-17 Tue	###	###	###	8.47			###	###	###
2014-Jun-16 Mon	###	8.355	7.89	###			91.1	91.1	0.0
2014-Jun-13 Fri	###	###	###	###			74.3	74.3	0.0
2014-Jun-12 Thu	###	8.2	###	###	966,754	###	26.8	26.8	0.0
2014-Jun-11 Wed	8.42	8.42	8.21	8.24			16.0	16.0	0.6
2014-Jun-10 Tue	8.52	8.52	8.29	8.46			29.1	29.1	0.6
2014-Jun-06 Fri	8.53	###	8.47	8.53			66.1	66.1	###
2014-Jun-05 Thu	8.59	8.655	8.51	8.55	1,177,076	10,102,254	31.1	31.1	###
2014-Jun-04 Wed	8.85	###	8.58	###	1,458,988	6,259,058	12.9	12.9	0.0
2014-Jun-03 Tue	###	###	8.72	8.8			###	###	0.6
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	###	###	###			74.1	74.1	0.0
2014-May-29 Thu	###	9.21	###	###			22.6	22.6	0.0
2014-May-28 Wed	###	9.23	###	9.2			82.7	82.7	0.7
2014-May-27 Tue	###	9.2	###	###	971,150	###	17.2	17.2	0.0
2014-May-26 Mon	###	###	###	###	655,428	0	###	###	0.0
2014-May-23 Fri	###	9.2	###	###			17.4	17.4	0.0
2014-May-22 Thu	###	9.225	###	###	1,587,672	###	###	###	0.0
2014-May-21 Wed	###	###	###	9			25.2	25.2	0.6
2014-May-20 Tue	###	9.21	###	###	875,970	4,033,841	###	###	0.0
2014-May-19 Mon	###	###	9.025	###	1,756,584	7,926,585	###	###	0.0
2014-May-16 Fri	9.29	###	9.26	###	592,871	###	80.4	80.4	0.0
2014-May-15 Thu	###	9.43	9.29	###			69.0	69.0	0.0
2014-May-14 Wed	###	9.44	###	9.4	6,460,757	30,494,773	###	###	###
2014-May-13 Tue	9.29	###	###	###			###	###	0.0
2014-May-12 Mon	###	9.57	###	9.26			###	###	###
2014-May-09 Fri	9.46	###	9.21	9.57	1,620,476	###	83.7	83.7	###
2014-May-08 Thu	###	###	###	9.53			###	###	###
2014-May-07 Wed	9.8	9.87	9.71	9.8			###	###	0.7
2014-May-06 Tue	###	###	9.77	9.8			###	###	0.7
2014-May-05 Mon	###	###	9.82	###			###	###	0.0
2014-May-02 Fri	###	###	9.855	###	812,048	###	###	###	0.0
2014-May-01 Thu	###	###	9.87	###	2,360,747	11,650,286	###	###	0.0
2014-Apr-30 Wed	###	###	###	###			###	###	0.0
2014-Apr-29 Tue	###	###	10.28	###			###	###	0.0
2014-Apr-28 Mon	###	10.74	###	10.56			29.4	29.4	0.8
2014-Apr-24 Thu	###	10.77	10.59	###	371,921	###	74.1	74.1	0.0
2014-Apr-23 Wed	10.72	10.72	10.52	10.56	564,048	5,990,189	17.8	17.8	0.8
2014-Apr-22 Tue	10.51	###	10.44	10.59	882,559	4,606,957	###	###	###
2014-Apr-17 Thu	10.86	###	10.53	10.57	942,381	###	9.1	9.1	0.8
2014-Apr-16 Wed	10.73	###	10.73	10.78			###	###	0.8
2014-Apr-15 Tue	10.74	10.86	###	###	1,688,684	9,169,554	27.9	27.9	0.0
2014-Apr-14 Mon	10.8	###	###	10.7			###	###	0.8
2014-Apr-11 Fri	10.79	10.89	10.75	10.87			###	###	###
2014-Apr-10 Thu	###	###	10.87	10.89			###	###	0.8
2014-Apr-09 Wed	10.77	###	10.77	10.86	730,841	3,935,578	###	###	0.8
2014-Apr-08 Tue	###	10.7	###	###	520,559	###	76.6	76.6	0.0
2014-Apr-07 Mon	###	10.71	10.51	###	541,886	###	###	###	0.0
2014-Apr-04 Fri	10.88	10.88	###	10.7			15.0	15.0	0.8
2014-Apr-03 Thu	10.78	###	10.77	###	512,444	###	###	###	0.0
2014-Apr-02 Wed	10.83	10.88	10.7	10.74			###	###	0.8
2014-Apr-01 Tue	###	###	10.84	10.86			###	###	0.8
2014-Mar-31 Mon	###	###	###	###			68.8	68.8	0.0
2014-Mar-28 Fri	###	11.2	###	###			23.0	23.0	0.0
2014-Mar-27 Thu	###	###	11.055	###	1,214,587	6,713,629	###	###	0.0
2014-Mar-26 Wed	###	11.29	###	11.2	471,484	2,661,527	75.5	75.5	0.8
2014-Mar-25 Tue	###	11.24	###	###	530,182	2,979,622	###	###	0.0
2014-Mar-24 Mon	11.2	###	###	11.28			75.7	75.7	0.8
2014-Mar-21 Fri	###	11.45	11.27	###			71.7	71.7	0.0
2014-Mar-20 Thu	11.58	11.58	###	11.21			13.6	13.6	###
2014-Mar-19 Wed	###	11.47	11.27	11.46			80.2	80.2	0.8
2014-Mar-18 Tue	11.42	11.48	###	###			###	###	0.0
2014-Mar-17 Mon	###	11.53	###	###			31.7	31.7	0.0
2014-Mar-14 Fri	11.47	11.53	###	###			32.4	32.4	0.0
2014-Mar-13 Thu	11.47	###	11.44	###	785,670	###	79.6	79.6	0.0
2014-Mar-12 Wed	11.49	11.53	11.22	11.42	1,138,947	12,955,522	30.5	30.5	0.8
2014-Mar-11 Tue	###	###	###	###			33.7	33.7	0.0
2014-Mar-10 Mon	11.5	11.71	11.5	###			83.7	83.7	0.0
2014-Mar-07 Fri	11.29	11.54	11.25	11.53	866,947	###	84.1	84.1	###
2014-Mar-06 Thu	###	11.27	###	11.24	877,179	###	83.5	83.5	0.8
2014-Mar-05 Wed	###	###	###	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	10.82	###	659,855	###	21.5	21.5	0.0
2014-Feb-28 Fri	###	###	###	###	614,341	0	###	###	0.0
2014-Feb-27 Thu	###	###	###	###	592,571	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	817,477	0	21.6	21.6	0.0
2014-Feb-25 Tue	11.5	11.5	###	11.23	694,456	3,993,122	###	###	0.8
2014-Feb-24 Mon	###	###	###	11.41	895,140	0	16.5	16.5	###
2014-Feb-21 Fri	11.46	###	###	11.56	1,457,523	0	78.1	78.1	0.8
2014-Feb-20 Thu	11.45	11.54	###	###	1,855,624	10,706,950	###	###	0.0
2014-Feb-19 Wed	###	###	10.83	10.85			###	###	0.8
2014-Feb-18 Tue	###	###	10.8	10.85			###	###	0.8
2014-Feb-17 Mon	10.82	###	10.77	###			79.4	79.4	0.0
2014-Feb-14 Fri	10.54	10.8	10.53	10.76	957,788	###	###	###	0.8
2014-Feb-13 Thu	10.52	10.53	10.43	10.5	879,348	###	###	###	0.8
2014-Feb-12 Wed	10.41	10.59	10.41	10.52			74.0	74.0	###
2014-Feb-11 Tue	10.47	###	###	10.5	520,649	0	###	###	0.8
2014-Feb-10 Mon	###	###	###	10.47			19.4	19.4	0.7
2014-Feb-07 Fri	10.57	###	10.51	###			###	###	0.0
2014-Feb-06 Thu	10.48	10.56	10.42	10.51			###	###	###
2014-Feb-05 Wed	10.5	###	10.5	10.5			77.5	77.5	0.8
2014-Feb-04 Tue	###	###	###	10.5	840,073	0	81.9	81.9	0.8
2014-Feb-03 Mon	###	10.74	10.45	10.58	762,879	###	###	###	0.8
2014-Jan-31 Fri	###	10.77	###	10.71	914,379	###	71.3	71.3	###
2014-Jan-30 Thu	10.46	###	10.4	###	842,443	###	###	###	0.0
2014-Jan-29 Wed	###	###	10.42	10.49			###	###	###
2014-Jan-28 Tue	###	###	###	10.54	1,259,025	0	86.4	86.4	0.8
2014-Jan-24 Fri	10.51	###	10.355	10.5	1,687,355	8,736,280	###	###	0.8
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	###	###			###	###	0.0
2014-Jan-21 Tue	###	11.45	###	###	857,521	###	###	###	0.0
2014-Jan-20 Mon	###	###	###	11.24	3,331,052	0	###	###	0.8
2014-Jan-17 Fri	10.4	11.22	9.5	10.79			###	###	###
2014-Jan-16 Thu	12.5	12.57	12.46	12.57	1,005,982	###	68.6	68.6	0.9
2014-Jan-15 Wed	###	###	###	12.53			###	###	###
2014-Jan-14 Tue	12.5	###	###	###	665,942	0	###	###	0.0
2014-Jan-13 Mon	###	###	###	###	279,450	0	###	###	0.0
2014-Jan-10 Fri	12.8	###	12.7	###	273,651	1,737,683	###	###	0.0
2014-Jan-09 Thu	###	12.8	###	12.77	313,157	###	75.8	75.8	0.9
2014-Jan-08 Wed	12.81	12.85	###	###	668,321	###	###	###	0.0
2014-Jan-07 Tue	12.7	12.77	###	12.75	648,543	4,140,947	75.9	75.9	###
2014-Jan-06 Mon	12.79	12.79	###	###	522,579	###	###	###	0.0
2014-Jan-03 Fri	12.59	12.83	12.59	12.79			85.0	85.0	###
2014-Jan-02 Thu	###	###	###	###			3.8	3.8	0.0
2013-Dec-31 Tue	###	13.43	###	13.29	258,145	1,733,443	81.9	81.9	###
2013-Dec-30 Mon	###	13.27	###	13.25	228,178	###	83.7	83.7	###
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	13.25	385,558	0	85.4	85.4	###
2013-Dec-23 Mon	12.82	12.87	12.76	12.87	411,141	5,268,771	###	###	###
2013-Dec-20 Fri	12.75	###	###	12.77			64.5	64.5	0.9
2013-Dec-19 Thu	###	12.82	12.57	12.72			###	###	0.9
2013-Dec-18 Wed	12.74	12.77	###	###	973,642	###	30.0	30.0	0.0
2013-Dec-17 Tue	12.76	###	12.7	12.74	435,250	###	###	###	###
2013-Dec-16 Mon	###	12.8	###	12.74	231,923	###	###	###	###
2013-Dec-13 Fri	###	12.76	###	12.73	388,854	2,480,888	###	###	###
2013-Dec-12 Thu	12.71	12.85	###	12.74	673,186	4,325,220	76.6	76.6	###
2013-Dec-11 Wed	12.75	###	12.73	12.73			###	###	###
2013-Dec-10 Tue	12.81	###	12.72	12.79	591,856	###	37.1	37.1	###
2013-Dec-09 Mon	12.77	12.89	12.72	12.84			###	###	0.9
2013-Dec-06 Fri	###	###	12.71	12.83			13.0	13.0	###
2013-Dec-05 Thu	13.45	13.55	###	13.2	1,803,524	12,218,875	22.9	22.9	0.9
2013-Dec-04 Wed	13.5	###	13.46	13.52			###	###	1.0
2013-Dec-03 Tue	13.57	###	###	13.59			76.2	76.2	###
2013-Dec-02 Mon	###	13.7	13.45	###			###	###	0.0
2013-Nov-29 Fri	13.83	13.87	13.59	###	159,070	###	22.5	22.5	0.0
2013-Nov-28 Thu	###	###	13.54	13.74			###	###	###
2013-Nov-27 Wed	###	###	13.53	13.53			16.7	16.7	###
2013-Nov-26 Tue	13.8	###	13.72	###	768,275	###	80.6	80.6	0.0
2013-Nov-25 Mon	###	###	13.79	13.83			24.3	24.3	1.0
2013-Nov-22 Fri	13.59	###	13.59	13.71	345,051	2,344,621	###	###	###
2013-Nov-21 Thu	13.57	13.84	13.57	###	240,520	3,296,326	76.7	76.7	0.0
2013-Nov-20 Wed	###	###	13.585	13.72			###	###	###
2013-Nov-19 Tue	13.73	###	13.72	###	318,676	###	###	###	0.0
2013-Nov-18 Mon	###	###	###	13.8			###	###	1.0
2013-Nov-15 Fri	13.71	###	###	###			77.5	77.5	0.0
2013-Nov-14 Thu	13.86	###	13.79	13.87	354,179	###	67.6	67.6	###
2013-Nov-13 Wed	13.78	13.86	###	13.79	399,181	2,766,324	###	###	1.0
2013-Nov-12 Tue	13.85	###	###	###			###	###	0.0
2013-Nov-11 Mon	13.84	###	13.72	13.8			40.1	40.1	1.0
2013-Nov-08 Fri	13.73	###	13.54	13.83	396,387	###	77.5	77.5	1.0
2013-Nov-07 Thu	13.42	###	###	###			86.4	86.4	0.0
2013-Nov-06 Wed	###	13.48	13.26	13.45			###	###	###
2013-Nov-05 Tue	13.49	13.55	###	13.47	217,845	###	27.6	27.6	1.0
2013-Nov-04 Mon	###	13.57	###	###	227,582	1,544,143	###	###	0.0
2013-Nov-01 Fri	###	###	13.25	###	876,724	###	37.9	37.9	0.0
2013-Oct-31 Thu	13.59	###	###	###	404,542	0	19.3	19.3	0.0
2013-Oct-30 Wed	###	13.58	###	13.43	497,587	###	77.8	77.8	###
2013-Oct-29 Tue	13.51	###	###	13.25	496,352	0	21.1	21.1	###
2013-Oct-28 Mon	13.59	13.76	13.47	13.57			34.9	34.9	###
2013-Oct-25 Fri	13.58	13.73	###	13.48			25.9	25.9	1.0
2013-Oct-24 Thu	13.59	###	###	13.47	824,420	0	###	###	1.0
2013-Oct-23 Wed	###	###	13.21	13.49	852,654	5,631,779	9.9	9.9	###
2013-Oct-22 Tue	###	###	13.81	13.87			###	###	###
2013-Oct-21 Mon	###	###	13.87	###	821,222	5,695,174	###	###	0.0
2013-Oct-18 Fri	13.23	13.86	###	13.8	497,028	###	91.3	91.3	1.0
2013-Oct-17 Thu	13.45	13.46	###	13.27			19.7	19.7	0.9
2013-Oct-16 Wed	13.26	13.44	13.2	###			###	###	0.0
2013-Oct-15 Tue	###	###	###	13.28	294,374	0	76.6	76.6	0.9
2013-Oct-14 Mon	###	###	###	###	341,140	0	77.2	77.2	0.0
2013-Oct-11 Fri	12.75	###	12.7	###			87.0	87.0	0.0
2013-Oct-10 Thu	###	###	###	###			###	###	0.0
2013-Oct-09 Wed	12.4	12.575	###	12.57			###	###	0.9
2013-Oct-08 Tue	###	12.59	12.25	12.58	335,029	###	###	###	0.9
2013-Oct-07 Mon	###	12.75	12.42	12.53			33.7	33.7	###
2013-Oct-04 Fri	###	###	###	12.77			###	###	0.9
2013-Oct-03 Thu	12.81	###	12.79	###	196,651	1,257,583	###	###	0.0
2013-Oct-02 Wed	###	13.28	###	###	510,026	3,386,572	###	###	0.0
2013-Oct-01 Tue	###	###	12.75	12.86	386,681	###	24.9	24.9	0.9
2013-Sep-30 Mon	13.22	13.24	12.87	###			20.7	20.7	0.0
2013-Sep-27 Fri	13.22	###	###	13.22	371,322	0	###	###	0.9
2013-Sep-26 Thu	13.24	###	13.2	13.22			27.2	27.2	0.9
2013-Sep-25 Wed	###	13.275	###	13.25			###	###	###
2013-Sep-24 Tue	12.85	###	12.77	###	280,351	1,790,041	###	###	0.0
2013-Sep-23 Mon	12.79	###	###	12.87	333,948	0	###	###	###
2013-Sep-20 Fri	12.77	###	12.75	###			###	###	0.0
2013-Sep-19 Thu	12.47	12.76	12.47	12.76			87.8	87.8	###
2013-Sep-18 Wed	###	###	12.42	12.43	287,623	###	###	###	0.9
2013-Sep-17 Tue	###	12.8	###	###			###	###	0.0
2013-Sep-16 Mon	12.8	12.8	12.55	###			###	###	0.0
2013-Sep-13 Fri	###	12.78	12.56	###			76.7	76.7	0.0
2013-Sep-12 Thu	12.58	12.7	12.46	###			###	###	0.0
2013-Sep-11 Wed	12.55	12.56	12.42	12.56			70.9	70.9	0.9
2013-Sep-10 Tue	###	12.52	12.29	12.48			85.3	85.3	###
2013-Sep-09 Mon	###	###	###	###			74.4	74.4	0.0
2013-Sep-06 Fri	###	12.22	###	###			###	###	0.0
2013-Sep-05 Thu	###	###	###	###	708,629	0	###	###	0.0
2013-Sep-04 Wed	###	###	###	11.83	1,155,551	0	###	###	0.8
2013-Sep-03 Tue	12.51	###	###	###	659,784	0	###	###	0.0
2013-Sep-02 Mon	###	###	12.25	###	550,771	3,373,472	82.7	82.7	0.0
2013-Aug-30 Fri	###	###	###	12.22			68.2	68.2	0.9
2013-Aug-29 Thu	###	12.27	11.875	12.21			75.0	75.0	0.9
2013-Aug-28 Wed	###	###	###	###			###	###	0.0
2013-Aug-27 Tue	12.55	12.55	12.27	###	392,283	###	###	###	0.0
2013-Aug-26 Mon	12.89	12.89	12.52	12.55	529,773	###	16.2	16.2	###
2013-Aug-23 Fri	12.55	###	12.43	###	581,240	###	87.7	87.7	0.0
2013-Aug-22 Thu	12.4	12.46	###	12.4	747,542	4,657,186	###	###	0.9
2013-Aug-21 Wed	12.54	12.55	###	###	2,251,481	14,128,043	15.9	15.9	0.0
2013-Aug-20 Tue	###	###	12.87	###	175,256	1,127,772	###	###	0.0
2013-Aug-19 Mon	12.87	###	12.87	###			84.7	84.7	0.0
2013-Aug-16 Fri	12.87	###	12.74	12.77			###	###	0.9
2013-Aug-15 Thu	###	###	12.7	12.81			###	###	###
2013-Aug-14 Wed	12.75	###	12.74	12.88	250,647	1,596,621	81.1	81.1	###
2013-Aug-13 Tue	12.5	12.71	12.49	###	541,184	###	###	###	0.0
2013-Aug-12 Mon	12.26	###	12.26	12.57			80.2	80.2	0.9
2013-Aug-09 Fri	###	12.52	###	12.45	299,950	1,877,687	###	###	###
2013-Aug-08 Thu	###	###	###	12.57	213,487	0	###	###	0.9
2013-Aug-07 Wed	12.46	###	12.275	###			35.2	35.2	0.0
2013-Aug-06 Tue	###	###	12.53	12.56			###	###	0.9
2013-Aug-05 Mon	12.73	12.75	12.58	12.71	136,925	1,734,155	###	###	0.9
2013-Aug-02 Fri	12.55	12.84	12.55	12.73	147,470	###	###	###	###
2013-Aug-01 Thu	###	12.76	12.5	###	276,975	###	###	###	0.0
2013-Jul-31 Wed	12.58	###	12.55	###			###	###	0.0
2013-Jul-30 Tue	12.8	12.8	12.58	12.58			21.8	21.8	0.9
2013-Jul-29 Mon	12.75	12.75	12.57	###			###	###	0.0
2013-Jul-26 Fri	12.52	12.74	12.47	###	184,045	2,319,887	###	###	0.0
2013-Jul-25 Thu	12.46	12.58	12.24	12.5			73.7	73.7	0.9
2013-Jul-24 Wed	12.45	###	12.4	12.55			75.3	75.3	###
2013-Jul-23 Tue	12.55	###	12.27	12.45			23.9	23.9	###
2013-Jul-22 Mon	12.55	###	###	12.41			22.0	22.0	###
2013-Jul-19 Fri	###	12.45	###	###	428,322	###	89.1	89.1	0.0
2013-Jul-18 Thu	###	12.51	12.21	12.23			22.6	22.6	###
2013-Jul-17 Wed	###	12.44	###	12.24	333,671	###	24.0	24.0	0.9
2013-Jul-16 Tue	12.7	12.72	###	###			###	###	0.0
2013-Jul-15 Mon	###	12.78	12.51	12.52			###	###	0.9
2013-Jul-12 Fri	12.5	12.71	12.42	###			76.0	76.0	0.0
2013-Jul-11 Thu	12.5	12.74	12.43	12.51	368,650	###	###	###	###
2013-Jul-10 Wed	12.75	###	12.43	12.48			15.6	15.6	###
2013-Jul-09 Tue	###	###	12.59	###	388,048	###	###	###	0.0
2013-Jul-08 Mon	###	12.57	###	12.5			77.7	77.7	0.9
2013-Jul-05 Fri	12.5	12.72	###	###			19.3	19.3	0.0
2013-Jul-04 Thu	12.4	12.48	12.27	###			###	###	0.0
2013-Jul-03 Wed	###	12.45	###	###			84.9	84.9	0.0
2013-Jul-02 Tue	###	12.23	11.84	###	753,983	9,074,185	###	###	0.0
2013-Jul-01 Mon	###	###	11.83	11.87			26.2	26.2	0.8
2013-Jun-28 Fri	###	###	11.86	###	354,259	2,100,755	###	###	0.0
2013-Jun-27 Thu	###	###	###	###	451,950	0	68.8	68.8	0.0
2013-Jun-26 Wed	11.44	11.88	###	11.75	484,720	###	###	###	###
2013-Jun-25 Tue	11.45	11.48	11.23	11.41			###	###	###
2013-Jun-24 Mon	11.52	###	###	###			###	###	0.0
2013-Jun-21 Fri	###	11.84	###	11.74			85.1	85.1	0.8
2013-Jun-20 Thu	11.51	11.52	11.28	11.49	476,787	5,435,371	###	###	###
2013-Jun-19 Wed	11.52	11.56	###	11.54			###	###	0.8
2013-Jun-18 Tue	###	11.53	11.175	###			###	###	0.0
2013-Jun-17 Mon	11.25	11.27	###	11.24	525,778	2,962,759	###	###	0.8
2013-Jun-14 Fri	10.71	###	10.59	###			92.1	92.1	0.0
2013-Jun-13 Thu	10.84	###	10.72	###	706,889	3,788,925	###	###	0.0
2013-Jun-12 Wed	10.75	###	10.74	###			84.0	84.0	0.0
2013-Jun-11 Tue	10.89	11.175	10.82	10.86			31.5	31.5	0.8
2013-Jun-07 Fri	###	###	10.82	###	487,155	###	76.9	76.9	0.0
2013-Jun-06 Thu	###	###	10.72	###	577,955	###	82.9	82.9	0.0
2013-Jun-05 Wed	###	11.23	###	###			34.7	34.7	0.0
2013-Jun-04 Tue	###	###	###	11.22			###	###	###
2013-Jun-03 Mon	###	11.23	###	###	568,786	###	###	###	0.0
2013-May-31 Fri	###	###	###	###	267,757	0	22.3	22.3	0.0
2013-May-30 Thu	11.21	11.24	###	###	508,944	###	25.5	25.5	0.0
2013-May-29 Wed	###	11.26	###	###	549,472	3,093,527	###	###	0.0
2013-May-28 Tue	10.86	###	10.72	###			82.2	82.2	0.0
2013-May-27 Mon	10.77	10.88	###	10.86	777,749	4,230,954	###	###	0.8
2013-May-24 Fri	###	###	10.75	10.77			14.1	14.1	###
2013-May-23 Thu	11.54	11.54	###	###	993,547	###	###	###	0.0
2013-May-22 Wed	11.73	11.8	###	###			34.8	34.8	0.0
2013-May-21 Tue	###	11.74	###	11.74	754,783	4,430,576	###	###	0.8
2013-May-20 Mon	11.25	###	###	###			93.3	93.3	0.0
2013-May-17 Fri	###	###	###	###			###	###	0.0
2013-May-16 Thu	11.5	###	###	###			30.2	30.2	0.0
2013-May-15 Wed	11.75	11.89	11.51	11.7			37.2	37.2	0.8
2013-May-14 Tue	###	12.22	11.51	###			###	###	0.0
2013-May-13 Mon	12.49	12.53	###	###	725,429	###	###	###	0.0
2013-May-10 Fri	###	12.83	12.53	12.53			17.5	17.5	###
2013-May-09 Thu	12.71	12.77	12.5	12.58	295,153	3,729,258	19.8	19.8	0.9
2013-May-08 Wed	12.72	12.78	###	12.73			###	###	###
2013-May-07 Tue	###	12.77	###	12.73	719,841	4,596,184	###	###	###
2013-May-06 Mon	###	###	12.42	###			###	###	0.0
2013-May-03 Fri	###	###	12.82	###	576,970	3,698,377	23.5	23.5	0.0
2013-May-02 Thu	13.26	13.85	###	###	800,370	###	###	###	0.0
2013-May-01 Wed	###	13.45	###	###	318,654	2,142,948	###	###	0.0
2013-Apr-30 Tue	12.86	13.22	12.85	###	480,973	6,269,483	###	###	0.0
2013-Apr-29 Mon	12.7	###	###	###	919,455	0	90.1	90.1	0.0
2013-Apr-26 Fri	12.75	12.82	12.7	12.76	351,352	4,483,251	###	###	###
2013-Apr-24 Wed	12.57	###	12.56	12.84	449,640	###	###	###	0.9
2013-Apr-23 Tue	###	###	###	12.43	520,376	0	24.0	24.0	0.9
2013-Apr-22 Mon	12.41	12.59	12.41	12.5			###	###	0.9
2013-Apr-19 Fri	12.42	12.53	12.26	###	392,547	4,865,620	21.6	21.6	0.0
2013-Apr-18 Thu	12.41	###	###	12.44			84.8	84.8	0.9
2013-Apr-17 Wed	12.2	12.48	###	###	488,180	3,046,243	80.9	80.9	0.0
2013-Apr-16 Tue	###	###	###	###	302,549	0	72.1	72.1	0.0
2013-Apr-15 Mon	12.2	12.2	###	###			###	###	0.0
2013-Apr-12 Fri	###	12.21	###	###			###	###	0.0
2013-Apr-11 Thu	###	###	###	###			79.5	79.5	0.0
2013-Apr-10 Wed	11.82	###	11.78	11.82			67.7	67.7	0.8
2013-Apr-09 Tue	###	###	###	###			###	###	0.0
2013-Apr-08 Mon	###	###	###	###	240,776	0	30.9	30.9	0.0
2013-Apr-05 Fri	###	12.29	11.88	###			30.4	30.4	0.0
2013-Apr-04 Thu	12.25	###	12.2	12.27	278,572	1,699,289	###	###	###
2013-Apr-03 Wed	12.25	12.42	12.21	###	545,923	6,723,041	85.0	85.0	0.0
2013-Apr-02 Tue	12.45	12.45	12.22	12.23			###	###	###
2013-Mar-28 Thu	12.22	12.4	###	###	400,375	2,482,325	###	###	0.0
2013-Mar-27 Wed	12.23	12.25	###	12.21	260,150	###	###	###	0.9
2013-Mar-26 Tue	###	12.21	###	###			79.3	79.3	0.0
2013-Mar-25 Mon	###	###	11.86	###			###	###	0.0
2013-Mar-22 Fri	###	###	11.8	###	243,744	1,438,089	80.9	80.9	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	11.84	###	11.78	###			###	###	0.0
2013-Mar-19 Tue	12.2	12.2	11.87	###	1,095,658	13,186,244	22.7	22.7	0.0
2013-Mar-18 Mon	###	12.225	###	###	496,788	###	###	###	0.0
2013-Mar-15 Fri	###	12.26	###	12.23	493,578	###	63.4	63.4	###
2013-Mar-14 Thu	12.2	12.245	###	###	631,556	###	###	###	0.0
2013-Mar-13 Wed	###	12.27	###	12.2	864,783	5,305,443	77.6	77.6	###
2013-Mar-12 Tue	###	###	###	###	776,680	0	###	###	0.0
2013-Mar-11 Mon	12.25	12.25	11.81	11.89	401,641	4,831,741	10.6	10.6	###
2013-Mar-08 Fri	###	12.485	###	###	548,577	###	###	###	0.0
2013-Mar-07 Thu	###	###	11.79	###	1,503,056	###	78.8	78.8	0.0
2013-Mar-06 Wed	11.75	###	11.72	###			87.7	87.7	0.0
2013-Mar-05 Tue	11.59	11.89	11.47	11.77			###	###	###
2013-Mar-04 Mon	###	11.7	###	11.4	428,884	2,508,971	84.0	84.0	0.8
2013-Mar-01 Fri	11.4	11.4	###	###			33.8	33.8	0.0
2013-Feb-28 Thu	11.2	11.42	###	11.42	1,074,953	6,137,981	80.6	80.6	0.8
2013-Feb-27 Wed	###	###	###	###			74.9	74.9	0.0
2013-Feb-26 Tue	11.25	11.27	10.84	###			17.9	17.9	0.0
2013-Feb-25 Mon	###	###	10.85	11.28			###	###	0.8
2013-Feb-22 Fri	###	###	10.77	###	894,680	4,817,851	68.6	68.6	0.0
2013-Feb-21 Thu	###	###	10.8	10.82			36.3	36.3	0.8
2013-Feb-20 Wed	###	11.48	10.7	10.88	633,372	###	###	###	0.8
2013-Feb-19 Tue	10.73	10.83	10.42	###			###	###	0.0
2013-Feb-18 Mon	10.55	10.73	10.53	10.71	240,554	2,557,089	###	###	###
2013-Feb-15 Fri	10.5	10.55	10.41	10.49			###	###	###
2013-Feb-14 Thu	10.43	###	10.26	10.58	335,442	###	###	###	0.8
2013-Feb-13 Wed	10.78	10.78	10.48	10.5			14.5	14.5	0.8
2013-Feb-12 Tue	###	10.74	10.54	###			###	###	0.0
2013-Feb-11 Mon	10.51	10.7	10.48	###			78.2	78.2	0.0
2013-Feb-08 Fri	10.55	10.7	10.45	###			75.3	75.3	0.0
2013-Feb-07 Thu	10.73	10.8	10.59	10.59	355,050	3,797,259	###	###	###
2013-Feb-06 Wed	###	###	###	10.78	216,849	0	77.7	77.7	0.8
2013-Feb-05 Tue	10.59	###	###	###			73.8	73.8	0.0
2013-Feb-04 Mon	10.74	10.79	10.59	10.59			###	###	###
2013-Feb-01 Fri	10.77	###	10.72	10.8			###	###	###
2013-Jan-31 Thu	10.55	10.89	10.53	###			###	###	0.0
2013-Jan-30 Wed	###	###	10.52	10.52	199,723	1,050,542	24.9	24.9	###
2013-Jan-29 Tue	10.83	###	###	###	277,472	0	###	###	0.0
2013-Jan-25 Fri	10.53	###	10.42	10.58	156,270	###	71.4	71.4	0.8
2013-Jan-24 Thu	10.25	10.48	10.25	###	234,970	###	79.1	79.1	0.0
2013-Jan-23 Wed	10.29	###	###	###	212,088	0	72.1	72.1	0.0
2013-Jan-22 Tue	###	10.58	###	###			###	###	0.0
2013-Jan-21 Mon	###	10.41	###	###	112,429	###	###	###	0.0
2013-Jan-18 Fri	10.27	10.58	10.27	###	301,046	###	###	###	0.0
2013-Jan-17 Thu	###	10.27	###	10.22	550,848	###	78.7	78.7	0.7
2013-Jan-16 Wed	###	###	###	###	312,528	0	82.9	82.9	0.0
2013-Jan-15 Tue	9.79	###	9.79	9.87	325,072	1,591,227	###	###	###
2013-Jan-14 Mon	9.88	###	9.8	9.81	175,522	860,057	###	###	###
2013-Jan-11 Fri	9.7	###	9.7	9.88	198,585	###	86.0	86.0	0.7
2013-Jan-10 Thu	###	###	9.7	9.7			14.0	14.0	0.7
2013-Jan-09 Wed	###	###	9.87	9.88			15.8	15.8	0.7
2013-Jan-08 Tue	###	###	9.89	9.89	265,554	###	18.1	18.1	###
2013-Jan-07 Mon	###	###	###	###	179,985	0	24.2	24.2	0.0
2013-Jan-04 Fri	###	###	###	###	211,643	0	29.3	29.3	0.0
2013-Jan-03 Thu	###	###	###	###	261,583	0	63.8	63.8	0.0
2013-Jan-02 Wed	9.86	###	9.78	###			###	###	0.0
2012-Dec-31 Mon	###	###	9.77	###			72.8	72.8	0.0
2012-Dec-28 Fri	9.88	###	9.76	9.88			###	###	0.7
2012-Dec-27 Thu	###	9.85	9.55	9.8	113,370	1,099,689	85.6	85.6	0.7
2012-Dec-24 Mon	9.84	###	###	###			13.9	13.9	0.0
2012-Dec-21 Fri	9.83	9.84	9.74	9.79			36.1	36.1	###
2012-Dec-20 Thu	###	9.79	###	9.73			###	###	###
2012-Dec-19 Wed	9.73	9.87	9.59	###			###	###	0.0
2012-Dec-18 Tue	###	###	###	9.7			10.7	10.7	0.7
2012-Dec-17 Mon	9.5	###	9.42	###			83.1	83.1	0.0
2012-Dec-14 Fri	9.5	9.58	9.41	9.47			###	###	###
2012-Dec-13 Thu	9.29	9.49	9.26	9.43	649,682	###	81.1	81.1	###
2012-Dec-12 Wed	###	###	###	9.22			###	###	0.7
2012-Dec-11 Tue	9	###	9	###			82.0	82.0	0.0
2012-Dec-10 Mon	9	9.42	###	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	9	###	8.84	###	320,842	1,418,121	###	###	0.0
2012-Dec-05 Wed	8.88	###	8.87	9			79.1	79.1	0.6
2012-Dec-04 Tue	9	9	###	###			###	###	0.0
2012-Dec-03 Mon	9	###	###	###			29.9	29.9	0.0
2012-Nov-30 Fri	###	###	8.86	###			###	###	0.0
2012-Nov-29 Thu	###	###	8.88	###	229,978	###	###	###	0.0
2012-Nov-28 Wed	###	###	8.81	###	1,185,079	5,220,272	###	###	0.0
2012-Nov-27 Tue	###	###	###	9			72.8	72.8	0.6
2012-Nov-26 Mon	###	###	8.88	###	492,876	###	###	###	0.0
2012-Nov-23 Fri	8.87	###	8.87	###			###	###	0.0
2012-Nov-22 Thu	###	###	8.87	###			###	###	0.0
2012-Nov-21 Wed	###	9	8.83	8.87	232,289	2,070,856	###	###	###
2012-Nov-20 Tue	###	###	8.86	###			30.8	30.8	0.0
2012-Nov-19 Mon	8.85	8.89	8.82	8.89			###	###	###
2012-Nov-16 Fri	8.8	8.88	8.78	8.85			###	###	0.6
2012-Nov-15 Thu	###	8.79	###	###			80.2	80.2	0.0
2012-Nov-14 Wed	###	###	8.57	8.88			90.0	90.0	0.6
2012-Nov-13 Tue	8.83	###	8.82	8.89			###	###	###
2012-Nov-12 Mon	8.88	8.88	8.77	8.78	292,458	2,580,941	###	###	0.6
2012-Nov-09 Fri	###	8.88	###	8.85			82.6	82.6	0.6
2012-Nov-08 Thu	###	8.72	8.56	8.72	414,088	3,577,720	###	###	0.6
2012-Nov-07 Wed	8.54	8.75	8.52	8.72			###	###	0.6
2012-Nov-06 Tue	8.45	8.74	8.45	8.54			###	###	###
2012-Nov-05 Mon	8.51	###	8.47	8.49			32.2	32.2	###
2012-Nov-02 Fri	8.85	8.89	8.74	8.74	2,640,750	###	###	###	0.6
2012-Nov-01 Thu	###	###	8.82	8.85	1,398,983	###	24.1	24.1	0.6
2012-Oct-31 Wed	###	###	###	###	697,753	0	###	###	0.0
2012-Oct-30 Tue	###	###	8.87	9	345,724	1,533,285	###	###	0.6
2012-Oct-29 Mon	8.85	###	8.8	###	559,378	###	80.8	80.8	0.0
2012-Oct-26 Fri	8.86	###	8.75	8.81	247,450	###	33.1	33.1	###
2012-Oct-25 Thu	###	###	8.8	8.86	333,488	1,467,347	18.7	18.7	0.6
2012-Oct-24 Wed	8.78	###	8.77	###	397,853	1,744,585	85.3	85.3	0.0
2012-Oct-23 Tue	9	###	8.8	###			24.6	24.6	0.0
2012-Oct-22 Mon	8.55	###	8.54	###			###	###	0.0
2012-Oct-19 Fri	8.45	###	8.44	###	260,723	1,100,251	###	###	0.0
2012-Oct-18 Thu	###	8.76	8.56	8.56	295,284	2,557,159	###	###	###
2012-Oct-17 Wed	8.5	###	###	###			###	###	0.0
2012-Oct-16 Tue	###	8.47	8.29	8.46			87.3	87.3	0.6
2012-Oct-15 Mon	###	###	8.26	###	171,558	###	25.7	25.7	0.0
2012-Oct-12 Fri	8.45	8.5	###	###	321,572	1,366,681	16.5	16.5	0.0
2012-Oct-11 Thu	###	8.44	###	8.44	289,473	1,221,576	###	###	0.6
2012-Oct-10 Wed	###	###	8.27	8.29	195,876	809,947	###	###	0.6
2012-Oct-09 Tue	###	###	###	###			69.5	69.5	0.0
2012-Oct-08 Mon	###	###	8.25	###	240,043	990,177	###	###	0.0
2012-Oct-05 Fri	###	8.28	###	8.25			78.9	78.9	###
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###	292,570	0	###	###	0.0
2012-Oct-02 Tue	7.75	###	7.74	###			87.3	87.3	0.0
2012-Oct-01 Mon	7.72	7.79	7.72	7.75	239,684	1,858,749	73.8	73.8	###
2012-Sep-28 Fri	7.8	###	7.77	7.79	244,158	948,553	###	###	###
2012-Sep-27 Thu	7.89	7.89	7.71	7.85	320,772	2,502,021	22.8	22.8	###
2012-Sep-26 Wed	7.78	###	7.78	###			86.5	86.5	0.0
2012-Sep-25 Tue	7.8	###	7.76	7.8	296,146	1,149,046	74.5	74.5	0.6
2012-Sep-24 Mon	7.8	7.84	7.77	7.78			###	###	0.6
2012-Sep-21 Fri	7.85	###	7.85	7.85			70.1	70.1	###
2012-Sep-20 Thu	###	###	7.8	7.83	730,652	2,849,542	###	###	###
2012-Sep-19 Wed	###	8.29	8	###			25.8	25.8	0.0
2012-Sep-18 Tue	###	###	###	8	341,349	0	74.7	74.7	###
2012-Sep-17 Mon	###	###	###	###			27.9	27.9	0.0
2012-Sep-14 Fri	###	###	###	###	677,622	0	14.8	14.8	0.0
2012-Sep-13 Thu	7.84	8.045	7.84	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	###			###	###	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	###	###	323,070	0	72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	###	440,547	0	###	###	0.0
2012-Sep-06 Thu	8	###	7.88	###			###	###	0.0
2012-Sep-05 Wed	###	###	###	7.84	487,859	0	27.9	27.9	0.6
2012-Sep-04 Tue	###	###	###	###	1,331,347	0	###	###	0.0
2012-Sep-03 Mon	###	###	7.85	###	531,852	###	26.3	26.3	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	8	8	7.88	###	424,159	3,367,822	###	###	0.0
2012-Aug-29 Wed	###	###	7.86	###	1,285,744	5,052,973	###	###	0.0
2012-Aug-28 Tue	8	8	###	###			34.1	34.1	0.0
2012-Aug-27 Mon	###	###	7.84	8	442,058	###	###	###	###
2012-Aug-24 Fri	###	###	7.84	###			79.1	79.1	0.0
2012-Aug-23 Thu	###	###	7.8	###	1,088,380	4,244,682	12.7	12.7	0.0
2012-Aug-22 Wed	###	###	7.84	8	786,647	3,083,656	76.3	76.3	###
2012-Aug-21 Tue	###	###	###	8.2			###	###	0.6
2012-Aug-20 Mon	8.26	8.29	###	8.21			###	###	###
2012-Aug-17 Fri	###	8.28	###	8.2			74.8	74.8	0.6
2012-Aug-16 Thu	8	###	###	8			###	###	###
2012-Aug-15 Wed	###	###	7.785	7.88			20.2	20.2	0.6
2012-Aug-14 Tue	###	###	7.86	###	736,727	###	30.2	30.2	0.0
2012-Aug-13 Mon	7.88	###	7.78	7.8	288,942	1,123,984	###	###	0.6
2012-Aug-10 Fri	7.78	7.84	###	7.71			###	###	###
2012-Aug-09 Thu	7.85	7.85	###	###	286,884	###	11.9	11.9	0.0
2012-Aug-08 Wed	7.8	7.88	7.73	7.79			24.6	24.6	###
2012-Aug-07 Tue	###	7.79	###	7.73	330,424	###	###	###	0.6
2012-Aug-06 Mon	###	7.72	###	7.7	162,740	628,176	###	###	0.6
2012-Aug-03 Fri	7.51	7.51	###	7.45			###	###	0.5
2012-Aug-02 Thu	###	7.71	7.52	###			24.2	24.2	0.0
2012-Aug-01 Wed	###	7.77	###	###			30.8	30.8	0.0
2012-Jul-30 Mon	7.5	###	7.47	###	320,979	1,198,856	86.8	86.8	0.0
2012-Jul-27 Fri	7.4	7.51	###	7.5			79.6	79.6	0.5
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	7.29	###	###	325,055	1,184,825	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	177,656	0	###	###	0.0
2012-Jul-23 Mon	###	7.4	7.23	7.23			###	###	###
2012-Jul-20 Fri	###	7.49	###	7.4	356,883	1,336,526	72.1	72.1	0.5
2012-Jul-19 Thu	7.52	7.52	###	7.4			###	###	0.5
2012-Jul-18 Wed	7.47	7.57	7.47	7.48			###	###	0.5
2012-Jul-17 Tue	###	7.56	###	7.43	233,574	###	80.6	80.6	###
2012-Jul-13 Fri	###	7.45	###	###	173,145	###	###	###	0.0
2012-Jul-12 Thu	###	7.45	7.27	###			36.9	36.9	0.0
2012-Jul-11 Wed	###	7.44	7.26	7.27	288,459	2,120,173	###	###	###
2012-Jul-10 Tue	7.51	7.59	7.41	7.42	433,754	3,253,155	27.4	27.4	0.5
2012-Jul-09 Mon	7.52	7.58	###	7.51			37.1	37.1	###
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	7.42	###	###	194,723	722,422	###	###	0.0
2012-Jul-04 Wed	###	7.47	###	7.41			63.9	63.9	###
2012-Jul-03 Tue	7.45	7.47	###	###			20.8	20.8	0.0
2012-Jul-02 Mon	7.29	###	7.28	7.42			83.6	83.6	0.5
2012-Jun-29 Fri	###	7.21	###	###	406,120	###	###	###	0.0
2012-Jun-28 Thu	7.23	7.23	###	###	258,580	###	21.0	21.0	0.0
2012-Jun-27 Wed	###	###	###	###	243,180	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	250,026	0	80.7	80.7	0.0
2012-Jun-25 Mon	###	###	###	###	265,921	0	###	###	0.0
2012-Jun-22 Fri	###	###	###	###	124,873	0	27.4	27.4	0.0
2012-Jun-21 Thu	7.29	7.4	###	###	778,843	###	###	###	0.0
2012-Jun-20 Wed	7.2	7.28	###	7.23	665,670	###	78.7	78.7	###
2012-Jun-19 Tue	###	7.26	###	###			###	###	0.0
2012-Jun-18 Mon	###	7.28	###	7.26			###	###	0.5
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	7	###	###	###			84.7	84.7	0.0
2012-Jun-13 Wed	###	###	6.8	###	278,121	###	###	###	0.0
2012-Jun-12 Tue	###	###	6.72	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	###			33.7	33.7	0.0
2012-Jun-07 Thu	###	###	###	###			32.5	32.5	0.0
2012-Jun-06 Wed	7	###	###	###			25.4	25.4	0.0
2012-Jun-05 Tue	###	###	###	7	638,371	0	###	###	0.5
2012-Jun-04 Mon	6.81	###	6.81	###			91.2	91.2	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	7.28	###	###			20.5	20.5	0.0
2012-May-30 Wed	###	7.22	###	###			###	###	0.0
2012-May-29 Tue	###	###	###	7.22	200,085	0	###	###	0.5
2012-May-28 Mon	###	7.24	###	7.24	175,684	635,976	###	###	0.5
2012-May-25 Fri	###	7.44	###	7.2	176,227	###	###	###	0.5
2012-May-24 Thu	###	7.26	7	###	1,026,357	7,317,925	###	###	0.0
2012-May-23 Wed	7.29	7.29	###	###			22.1	22.1	0.0
2012-May-22 Tue	###	7.42	###	###			###	###	0.0
2012-May-21 Mon	###	7.24	###	7.23	282,156	###	###	###	###
2012-May-18 Fri	###	###	###	###			###	###	0.0
2012-May-17 Thu	###	###	###	###			18.1	18.1	0.0
2012-May-16 Wed	7.4	7.52	###	###			27.4	27.4	0.0
2012-May-15 Tue	###	###	###	###			###	###	0.0
2012-May-14 Mon	###	###	###	7.22			###	###	0.5
2012-May-11 Fri	###	7.45	7.29	###			###	###	0.0
2012-May-10 Thu	7.4	7.49	###	7.44			71.2	71.2	###
2012-May-09 Wed	###	7.48	7.28	7.4	620,785	###	82.7	82.7	0.5
2012-May-08 Tue	###	7.43	###	7.4			###	###	0.5
2012-May-07 Mon	###	7.43	7.26	7.26			38.5	38.5	0.5
2012-May-04 Fri	7.79	7.84	###	###	822,153	###	25.9	25.9	0.0
2012-May-03 Thu	###	###	###	7.84	1,903,170	0	###	###	0.6
2012-May-02 Wed	###	7.71	###	###	325,148	1,253,445	30.1	30.1	0.0
2012-May-01 Tue	7.75	7.78	7.72	7.75	383,855	2,974,876	68.1	68.1	###
2012-Apr-30 Mon	7.77	7.8	7.7	7.74	460,022	3,565,170	###	###	0.6
2012-Apr-27 Fri	7.58	7.73	7.57	7.7			###	###	0.6
2012-Apr-26 Thu	7.55	###	7.47	7.54	269,723	###	36.4	36.4	0.5
2012-Apr-24 Tue	7.45	###	###	7.56	311,758	0	85.0	85.0	0.5
2012-Apr-23 Mon	7.7	7.71	7.5	7.54	350,074	###	###	###	0.5
2012-Apr-20 Fri	7.48	7.86	7.48	7.75			###	###	###
2012-Apr-19 Thu	7.5	7.57	7.42	7.54	574,243	4,303,951	###	###	0.5
2012-Apr-18 Wed	7.45	7.46	7.41	7.44			###	###	###
2012-Apr-17 Tue	###	7.4	###	###			76.1	76.1	0.0
2012-Apr-16 Mon	7.4	7.42	7.24	###			###	###	0.0
2012-Apr-13 Fri	###	7.46	###	7.4			70.1	70.1	0.5
2012-Apr-12 Thu	7.25	7.48	7.25	###			80.4	80.4	0.0
2012-Apr-11 Wed	7.26	###	###	7.23	176,454	0	###	###	###
2012-Apr-10 Tue	###	###	7.24	###	173,784	###	###	###	0.0
2012-Apr-05 Thu	7.5	7.58	###	7.43			23.5	23.5	###
2012-Apr-04 Wed	7.51	7.7	7.51	7.55			75.3	75.3	###
2012-Apr-03 Tue	###	7.74	7.57	7.7	638,457	4,887,388	###	###	0.6
2012-Apr-02 Mon	###	7.8	###	###	738,183	###	###	###	0.0
2012-Mar-30 Fri	7.7	7.7	7.56	###	773,384	###	###	###	0.0
2012-Mar-29 Thu	7.83	###	7.71	7.74	2,113,724	###	###	###	0.6
2012-Mar-28 Wed	###	7.7	7.58	7.7	2,942,986	###	###	###	0.6
2012-Mar-27 Tue	7.5	7.72	7.47	###	862,928	###	81.2	81.2	0.0
2012-Mar-26 Mon	7.55	7.55	###	7.42	398,485	1,504,280	###	###	0.5
2012-Mar-23 Fri	7.44	7.49	###	7.45	438,358	1,641,650	###	###	0.5
2012-Mar-22 Thu	###	7.41	###	###	256,174	949,124	###	###	0.0
2012-Mar-21 Wed	7.25	###	7.21	###	523,158	1,885,984	###	###	0.0
2012-Mar-20 Tue	7.29	###	###	7.26			31.0	31.0	0.5
2012-Mar-19 Mon	7.59	7.59	7	###	824,782	6,016,784	10.7	10.7	0.0
2012-Mar-16 Fri	7.56	###	###	###	980,270	0	13.7	13.7	0.0
2012-Mar-15 Thu	###	7.5	###	7.46	726,747	###	###	###	0.5
2012-Mar-14 Wed	###	###	###	###			70.7	70.7	0.0
2012-Mar-13 Tue	7.2	7.41	7.2	###	1,078,646	###	79.4	79.4	0.0
2012-Mar-12 Mon	###	7.26	###	7.25			###	###	0.5
2012-Mar-09 Fri	###	###	###	###	391,157	0	85.6	85.6	0.0
2012-Mar-08 Thu	###	7	###	###			26.8	26.8	0.0
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	7.2	7.21	###	###	138,545	499,454	###	###	0.0
2012-Mar-05 Mon	###	7.24	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###	507,387	0	###	###	0.0
2012-Mar-01 Thu	###	###	###	###			79.3	79.3	0.0
2012-Feb-29 Wed	###	###	###	###	686,675	0	24.7	24.7	0.0
2012-Feb-28 Tue	###	###	7	###	765,620	2,679,670	72.1	72.1	0.0
2012-Feb-27 Mon	7	###	6.85	###			77.2	77.2	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###	975,150	0	###	###	0.0
2012-Feb-22 Wed	6.71	6.78	###	###			###	###	0.0
2012-Feb-21 Tue	6.2	###	###	6.29	87,976	0	###	###	###
2012-Feb-20 Mon	###	6.24	###	###			71.7	71.7	0.0
2012-Feb-17 Fri	###	###	###	###	201,223	0	69.4	69.4	0.0
2012-Feb-16 Thu	###	###	###	###			80.7	80.7	0.0
2012-Feb-15 Wed	###	6.25	###	###			###	###	0.0
2012-Feb-14 Tue	6.25	6.25	###	###	310,189	969,340	###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	6	###	###	###			78.8	78.8	0.0
2012-Feb-09 Thu	###	###	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	6	###			77.0	77.0	0.0
2012-Feb-06 Mon	###	###	###	###			73.4	73.4	0.0
2012-Feb-03 Fri	###	###	###	6			###	###	0.4
2012-Feb-02 Thu	6	###	###	6			69.2	69.2	0.4
2012-Feb-01 Wed	###	###	5.87	###	187,625	550,679	77.9	77.9	0.0
2012-Jan-31 Tue	###	###	5.85	###			71.8	71.8	0.0
2012-Jan-30 Mon	5.81	5.89	5.78	5.85	38,347	223,754	79.4	79.4	0.4
2012-Jan-27 Fri	###	###	5.76	5.79	236,852	###	11.4	11.4	###
2012-Jan-25 Wed	5.83	5.86	5.8	5.84	267,184	1,557,682	71.6	71.6	0.4
2012-Jan-24 Tue	5.77	5.84	5.77	5.84			83.3	83.3	0.4
2012-Jan-23 Mon	5.76	5.84	5.75	5.77	105,151	609,350	76.1	76.1	0.4
2012-Jan-20 Fri	5.85	5.86	5.75	5.84			###	###	0.4
2012-Jan-19 Thu	5.84	5.88	5.79	5.85	1,687,355	###	76.3	76.3	0.4
2012-Jan-18 Wed	5.75	5.88	5.74	5.85	371,856	2,160,483	84.1	84.1	0.4
2012-Jan-17 Tue	5.73	5.81	5.72	5.8			70.3	70.3	0.4
2012-Jan-16 Mon	5.75	5.78	5.73	5.73	383,252	###	###	###	###
2012-Jan-13 Fri	5.72	5.75	###	5.73	279,953	###	69.5	69.5	###
2012-Jan-12 Thu	5.72	5.75	###	5.72	226,387	###	###	###	0.4
2012-Jan-11 Wed	5.75	5.78	5.7	5.72	322,076	###	22.5	22.5	0.4
2012-Jan-10 Tue	###	5.83	###	5.75			83.6	83.6	###
2012-Jan-09 Mon	5.41	###	###	5.58			92.6	92.6	0.4
2012-Jan-06 Fri	5.55	5.59	###	5.46	130,843	###	17.4	17.4	###
2012-Jan-05 Thu	5.52	###	5.42	###			###	###	0.0
2012-Jan-04 Wed	5.54	###	5.43	5.55			###	###	###
2012-Jan-03 Tue	5.27	5.47	5.27	5.47			###	###	###
2011-Dec-30 Fri	5.26	###	5.26	5.29			###	###	0.4
2011-Dec-29 Thu	###	###	5.24	5.29	176,225	###	20.1	20.1	0.4
2011-Dec-28 Wed	###	5.4	###	###			34.1	34.1	0.0
2011-Dec-23 Fri	5.28	###	5.28	###			###	###	0.0
2011-Dec-22 Thu	5.44	5.44	5.26	5.28	2,444,352	13,077,283	###	###	0.4
2011-Dec-21 Wed	5.56	###	5.49	5.53	424,258	1,164,588	26.1	26.1	###
2011-Dec-20 Tue	###	###	5.48	5.56			###	###	0.4
2011-Dec-19 Mon	5.78	5.78	###	5.7			47.3	47.3	0.4
2011-Dec-16 Fri	5.7	5.81	###	5.8	776,149	###	83.7	83.7	0.4
2011-Dec-15 Thu	###	5.7	###	###	92,549	###	###	###	0.0
2011-Dec-14 Wed	5.71	5.71	###	###			###	###	0.0
2011-Dec-13 Tue	###	5.72	5.56	###			###	###	0.0
2011-Dec-12 Mon	5.87	5.87	###	###	1,386,754	4,070,122	###	###	0.0
2011-Dec-09 Fri	5.7	5.89	###	5.82	877,658	###	###	###	0.4
2011-Dec-08 Thu	5.49	5.81	5.48	5.73			92.3	92.3	###
2011-Dec-07 Wed	5.5	5.57	5.45	5.5	442,121	2,436,086	70.5	70.5	0.4
2011-Dec-06 Tue	5.5	5.54	5.4	5.49			###	###	0.4
2011-Dec-05 Mon	5.48	5.5	5.4	5.5			70.3	70.3	0.4
2011-Dec-02 Fri	5.43	5.52	5.42	5.5			74.3	74.3	0.4
2011-Dec-01 Thu	5.51	5.55	###	5.47	291,274	808,285	###	###	###
2011-Nov-30 Wed	5.45	5.5	5.4	5.5	597,128	3,254,347	75.7	75.7	0.4
2011-Nov-29 Tue	###	5.45	5.26	5.45	311,859	###	###	###	###
2011-Nov-28 Mon	###	5.42	###	###	242,146	###	###	###	0.0
2011-Nov-25 Fri	5.45	5.46	###	###			27.8	27.8	0.0
2011-Nov-24 Thu	5.44	5.52	###	5.52	1,147,274	3,166,476	82.5	82.5	0.4
2011-Nov-23 Wed	5.47	5.47	###	5.43			39.3	39.3	0.4
2011-Nov-22 Tue	###	5.43	###	5.42	604,359	###	77.8	77.8	0.4
2011-Nov-21 Mon	###	5.41	###	###			81.6	81.6	0.0
2011-Nov-18 Fri	###	5.4	###	###			###	###	0.0
2011-Nov-17 Thu	###	5.4	###	5.4			###	###	0.4
2011-Nov-16 Wed	5.4	5.42	###	###			###	###	0.0
2011-Nov-15 Tue	5.42	5.48	5.4	5.45			76.1	76.1	###
2011-Nov-14 Mon	5.48	5.49	5.41	5.41			26.5	26.5	###
2011-Nov-11 Fri	5.47	5.54	5.44	5.47	2,342,554	12,860,621	###	###	###
2011-Nov-10 Thu	5.43	5.48	###	5.47	196,276	###	###	###	###
2011-Nov-09 Wed	5.53	5.53	5.45	5.48	839,424	###	22.8	22.8	###
2011-Nov-08 Tue	5.49	5.59	5.47	5.51			70.7	70.7	###
2011-Nov-07 Mon	5.41	5.5	###	5.47			80.8	80.8	###
2011-Nov-04 Fri	5.43	5.47	5.41	5.41	1,542,785	8,392,750	23.9	23.9	###
2011-Nov-03 Thu	5.41	5.48	5.4	5.45			83.8	83.8	###
2011-Nov-02 Wed	5.47	5.49	5.42	5.45			27.1	27.1	###
2011-Nov-01 Tue	###	5.5	###	5.5	458,275	1,260,256	###	###	0.4
2011-Oct-31 Mon	5.44	5.49	5.4	5.4			###	###	0.4
2011-Oct-28 Fri	5.44	5.58	5.43	5.53	748,580	###	###	###	###
2011-Oct-27 Thu	5.48	5.48	5.42	5.43			###	###	0.4
2011-Oct-26 Wed	5.4	5.49	###	5.44	381,277	###	###	###	0.4
2011-Oct-25 Tue	5.45	5.48	###	###			31.8	31.8	0.0
2011-Oct-24 Mon	###	5.4	###	###	405,672	###	25.1	25.1	0.0
2011-Oct-21 Fri	###	5.4	5.29	###			72.2	72.2	0.0
2011-Oct-20 Thu	###	###	###	5.28	4,377,275	0	28.7	28.7	0.4
2011-Oct-19 Wed	6.5	6.5	6.5	6.5	0				0.5
2011-Oct-18 Tue	6.5	6.5	6.5	6.5	0				0.5
2011-Oct-17 Mon	6.5	6.5	6.5	6.5	0				0.5
2011-Oct-14 Fri	6.43	6.54	6.43	6.5	157,785	###	###	###	0.5
2011-Oct-13 Thu	6.5	6.53	###	6.5	110,153	359,649	72.4	72.4	0.5
2011-Oct-12 Wed	###	###	###	6.51			22.4	22.4	###
2011-Oct-11 Tue	###	6.72	###	###	63,087	211,972	###	###	0.0
2011-Oct-10 Mon	###	###	6.26	###	171,346	###	71.7	71.7	0.0
2011-Oct-07 Fri	###	6.41	###	###	135,286	###	61.1	61.1	0.0
2011-Oct-06 Thu	6.4	6.4	###	6.22	101,844	###	###	###	0.4
2011-Oct-05 Wed	###	6.53	###	###			###	###	0.0
2011-Oct-04 Tue	###	###	6	###	33,983	101,949	29.0	29.0	0.0
2011-Oct-03 Mon	6.21	6.22	###	###			32.2	32.2	0.0
2011-Sep-30 Fri	###	###	###	###	135,656	0	91.1	91.1	0.0
2011-Sep-29 Thu	5.76	###	5.76	###	148,559	427,849	94.9	94.9	0.0
2011-Sep-28 Wed	###	###	###	5.78	267,457	0	###	###	0.4
2011-Sep-27 Tue	###	###	5.87	###	117,350	344,422	11.8	11.8	0.0
2011-Sep-26 Mon	###	###	###	###	109,756	0	53.0	53.0	0.0
2011-Sep-23 Fri	###	###	###	###	173,626	0	67.0	67.0	0.0
2011-Sep-22 Thu	###	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			79.9	79.9	0.0
2011-Sep-20 Tue	###	6.2	###	###			###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	5.86	###	178,825	523,957	###	###	0.0
2011-Sep-14 Wed	###	###	###	###			46.0	46.0	0.0
2011-Sep-13 Tue	###	###	###	###			80.0	80.0	0.0
2011-Sep-12 Mon	6	###	###	###			84.9	84.9	0.0
2011-Sep-09 Fri	###	###	###	###			###	###	0.0
2011-Sep-08 Thu	6	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	6			61.7	61.7	0.4
2011-Sep-06 Tue	###	###	###	6	2,090,656	0	22.3	22.3	0.4
2011-Sep-05 Mon	6.2	6.2	###	###	71,822	222,648	###	###	0.0
2011-Sep-02 Fri	6.2	6.22	###	6.2	33,748	104,956	###	###	0.4
2011-Sep-01 Thu	6.25	###	6.22	6.25	49,328	###	###	###	###
2011-Aug-31 Wed	###	6.28	###	6.25			###	###	###
2011-Aug-30 Tue	###	###	###	###	1,226,927	0	75.5	75.5	0.0
2011-Aug-29 Mon	###	###	###	###			###	###	0.0
2011-Aug-26 Fri	###	6.21	###	###			70.4	70.4	0.0
2011-Aug-25 Thu	###	###	5.88	###			86.4	86.4	0.0
2011-Aug-24 Wed	###	###	5.87	###	68,075	###	###	###	0.0
2011-Aug-23 Tue	###	###	6	###	353,655	###	###	###	0.0
2011-Aug-22 Mon	###	###	###	6.26	139,852	0	81.8	81.8	0.4
2011-Aug-19 Fri	###	6.4	###	###	204,488	###	###	###	0.0
2011-Aug-18 Thu	###	6.59	###	6.4			85.6	85.6	0.5
2011-Aug-17 Wed	###	6.53	6.2	6.29			17.5	17.5	###
2011-Aug-16 Tue	6.54	6.73	6.29	###	153,272	###	###	###	0.0
2011-Aug-15 Mon	###	###	###	###	171,648	0	80.6	80.6	0.0
2011-Aug-12 Fri	###	6.26	###	###	127,978	400,571	71.9	71.9	0.0
2011-Aug-11 Thu	6.2	6.4	###	###	189,088	605,081	###	###	0.0
2011-Aug-10 Wed	###	###	###	6.26			67.4	67.4	0.4
2011-Aug-09 Tue	###	6.29	5.52	6.2	140,851	831,725	###	###	0.4
2011-Aug-08 Mon	###	6.24	5.84	###	192,357	###	90.1	90.1	0.0
2011-Aug-05 Fri	6.49	6.49	###	###	411,052	###	###	###	0.0
2011-Aug-04 Thu	6.87	###	###	###			###	###	0.0
2011-Aug-03 Wed	6.85	###	6.81	6.89	1,236,479	###	###	###	0.5
2011-Aug-02 Tue	###	###	6.81	###			79.9	79.9	0.0
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	###	###	6.86	###	97,025	###	77.5	77.5	0.0
2011-Jul-28 Thu	###	###	6.82	###	81,647	###	###	###	0.0
2011-Jul-27 Wed	###	###	###	###	73,146	0	72.7	72.7	0.0
2011-Jul-26 Tue	###	###	6.84	###	492,377	1,683,929	###	###	0.0
2011-Jul-25 Mon	6.85	###	6.85	6.87	153,020	###	###	###	###
2011-Jul-22 Fri	6.8	7	6.8	6.84			64.4	64.4	0.5
2011-Jul-21 Thu	6.88	###	6.74	6.8	221,458	###	###	###	0.5
2011-Jul-20 Wed	6.7	6.85	###	6.8			77.0	77.0	0.5
2011-Jul-19 Tue	###	6.75	6.53	###	47,358	314,457	###	###	0.0
2011-Jul-18 Mon	###	6.83	###	6.76			###	###	0.5
2011-Jul-15 Fri	6.8	6.8	###	6.7			23.9	23.9	0.5
2011-Jul-14 Thu	###	###	6.76	6.79			23.9	23.9	0.5
2011-Jul-13 Wed	7	###	6.8	7			###	###	0.5
2011-Jul-12 Tue	6.85	###	6.8	###	32,758	111,377	###	###	0.0
2011-Jul-11 Mon	###	###	6.88	###	21,359	73,474	13.2	13.2	0.0
2011-Jul-08 Fri	6.87	###	6.87	###	73,586	###	87.5	87.5	0.0
2011-Jul-07 Thu	6.84	6.84	6.8	6.82	24,224	###	###	###	0.5
2011-Jul-06 Wed	6.82	6.85	6.76	6.83	48,585	330,620	66.9	66.9	0.5
2011-Jul-05 Tue	###	###	6.81	6.81			23.3	23.3	###
2011-Jul-04 Mon	###	###	6.85	###			###	###	0.0
2011-Jul-01 Fri	###	###	6.83	###			17.2	17.2	0.0
2011-Jun-30 Thu	###	###	6.8	7	55,074	187,251	62.9	62.9	0.5
2011-Jun-29 Wed	6.87	###	6.75	###	68,725	231,946	71.5	71.5	0.0
2011-Jun-28 Tue	6.82	6.86	6.76	6.86			###	###	0.5
2011-Jun-27 Mon	6.86	###	6.76	6.81	34,044	###	42.1	42.1	###
2011-Jun-24 Fri	6.87	6.89	6.8	6.84			###	###	0.5
2011-Jun-23 Thu	6.76	6.87	6.76	6.87	31,846	###	84.4	84.4	###
2011-Jun-22 Wed	6.76	6.81	6.74	6.75			###	###	0.5
2011-Jun-21 Tue	6.77	6.84	6.72	6.75			32.3	32.3	0.5
2011-Jun-20 Mon	6.88	###	6.77	6.84	155,256	525,541	48.4	48.4	0.5
2011-Jun-17 Fri	###	###	###	###			90.5	90.5	0.0
2011-Jun-16 Thu	6.72	6.76	###	###			###	###	0.0
2011-Jun-15 Wed	6.83	6.89	6.74	6.81			###	###	###
2011-Jun-14 Tue	###	6.88	###	6.88			92.1	92.1	###
2011-Jun-10 Fri	6.75	6.8	###	6.7			###	###	0.5
2011-Jun-09 Thu	6.51	6.77	6.51	6.74			87.2	87.2	###
2011-Jun-08 Wed	6.8	6.8	6.53	6.56			11.7	11.7	0.5
2011-Jun-07 Tue	6.87	6.87	###	6.8	90,388	310,482	###	###	0.5
2011-Jun-06 Mon	###	###	6.76	6.83	76,455	###	###	###	0.5
2011-Jun-03 Fri	###	###	6.84	###	166,658	569,970	###	###	0.0
2011-Jun-02 Thu	###	###	###	###	21,079	0	###	###	0.0
2011-Jun-01 Wed	###	###	6.85	###			###	###	0.0
2011-May-31 Tue	###	7	###	7			###	###	0.5
2011-May-30 Mon	###	###	6.81	###	85,355	###	###	###	0.0
2011-May-27 Fri	6.79	###	6.73	###	79,573	###	###	###	0.0
2011-May-26 Thu	6.88	6.88	6.74	6.77	59,383	###	###	###	###
2011-May-25 Wed	6.82	###	6.74	6.89	88,743	###	86.9	86.9	0.5
2011-May-24 Tue	###	###	6.73	6.86	62,381	###	20.8	20.8	0.5
2011-May-23 Mon	###	###	###	###	40,575	0	###	###	0.0
2011-May-20 Fri	7.23	7.23	###	###			###	###	0.0
2011-May-19 Thu	###	###	7.2	7.23			###	###	###
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	54,886	0	27.5	27.5	0.0
2011-May-16 Mon	###	###	7.2	7.24	83,829	301,784	###	###	0.5
2011-May-13 Fri	###	###	###	###	97,028	0	73.4	73.4	0.0
2011-May-12 Thu	7.29	###	###	7.29			75.6	75.6	###
2011-May-11 Wed	###	###	###	7.28			31.5	31.5	0.5
2011-May-10 Tue	7.25	7.42	###	7.29	298,741	1,108,329	###	###	###
2011-May-09 Mon	###	7.25	###	7.2	229,252	###	79.9	79.9	0.5
2011-May-06 Fri	###	###	###	###	182,950	0	###	###	0.0
2011-May-05 Thu	###	###	###	7.22	709,520	0	###	###	0.5
2011-May-04 Wed	7.4	7.47	###	###	111,222	###	###	###	0.0
2011-May-03 Tue	###	7.49	###	7.46	483,541	###	###	###	0.5
2011-May-02 Mon	7.2	7.4	7.2	###	209,857	1,531,956	###	###	0.0
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###	30,350	0	###	###	0.0
2011-Apr-20 Wed	###	7.2	###	###	409,222	###	26.5	26.5	0.0
2011-Apr-19 Tue	###	###	###	###	38,750	0	81.2	81.2	0.0
2011-Apr-18 Mon	###	###	###	###	39,157	0	38.7	38.7	0.0
2011-Apr-15 Fri	###	###	7	###	11,640	40,740	###	###	0.0
2011-Apr-14 Thu	###	###	###	###			79.7	79.7	0.0
2011-Apr-13 Wed	###	###	###	###			###	###	0.0
2011-Apr-12 Tue	7.22	7.29	###	###			47.7	47.7	0.0
2011-Apr-11 Mon	###	7.27	###	7.22	36,273	131,852	74.2	74.2	0.5
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	7.25	###	###			76.0	76.0	0.0
2011-Apr-06 Wed	###	###	###	7	260,226	0	###	###	0.5
2011-Apr-05 Tue	###	###	###	###	115,073	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	168,922	0	67.2	67.2	0.0
2011-Apr-01 Fri	###	###	6.8	###	69,677	###	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	19,385	0	###	###	0.0
2011-Mar-30 Wed	6.8	###	6.71	6.85			###	###	###
2011-Mar-29 Tue	6.74	###	6.7	6.85	47,542	###	###	###	###
2011-Mar-28 Mon	6.73	6.74	###	6.7	96,128	323,951	35.4	35.4	0.5
2011-Mar-25 Fri	6.75	6.75	6.58	6.7	27,584	183,847	23.4	23.4	0.5
2011-Mar-24 Thu	###	6.75	6.5	6.7	40,485	###	###	###	0.5
2011-Mar-23 Wed	###	###	6.5	###	20,628	67,041	32.0	32.0	0.0
2011-Mar-22 Tue	###	6.7	6.53	###	45,772	302,781	###	###	0.0
2011-Mar-21 Mon	###	###	###	###			88.7	88.7	0.0
2011-Mar-18 Fri	###	6.44	###	###			19.2	19.2	0.0
2011-Mar-17 Thu	6.41	6.53	6.4	6.4	71,020	459,144	###	###	0.5
2011-Mar-16 Wed	6.5	###	6.48	6.5	114,926	###	###	###	0.5
2011-Mar-15 Tue	6.74	6.74	###	6.48	100,985	###	###	###	0.5
2011-Mar-14 Mon	6.5	###	###	###			###	###	0.0
2011-Mar-11 Fri	###	6.72	###	###	96,524	324,320	69.8	69.8	0.0
2011-Mar-10 Thu	###	###	6.5	6.58			50.1	50.1	0.5
2011-Mar-09 Wed	###	6.76	###	6.76	376,276	###	87.7	87.7	0.5
2011-Mar-08 Tue	6.76	6.78	###	###	66,155	###	###	###	0.0
2011-Mar-07 Mon	6.87	###	6.77	6.77			28.4	28.4	###
2011-Mar-04 Fri	6.85	###	6.75	6.87	50,949	171,952	###	###	###
2011-Mar-03 Thu	###	###	6.7	6.84			25.6	25.6	0.5
2011-Mar-02 Wed	###	###	6.87	7	76,871	264,051	70.6	70.6	0.5
2011-Mar-01 Tue	6.81	###	###	###	138,175	0	###	###	0.0
2011-Feb-28 Mon	6.85	###	6.78	6.8	99,042	335,752	###	###	0.5
2011-Feb-25 Fri	###	###	6.77	###			61.4	61.4	0.0
2011-Feb-24 Thu	6.83	###	6.78	6.87			###	###	###
2011-Feb-23 Wed	6.83	6.83	###	6.7			###	###	0.5
2011-Feb-22 Tue	6.71	6.85	6.71	6.8	167,755	1,137,378	###	###	0.5
2011-Feb-21 Mon	6.8	6.84	###	6.79			###	###	0.5
2011-Feb-18 Fri	6.85	6.85	6.75	6.8	21,375	145,350	28.7	28.7	0.5
2011-Feb-17 Thu	6.84	6.85	6.7	6.82	20,182	###	###	###	0.5
2011-Feb-16 Wed	6.75	6.8	6.75	6.79			73.9	73.9	0.5
2011-Feb-15 Tue	###	6.8	###	6.8			###	###	0.5
2011-Feb-14 Mon	6.75	6.79	###	###	29,756	101,021	23.0	23.0	0.0
2011-Feb-11 Fri	6.84	6.84	6.71	6.71			19.1	19.1	###
2011-Feb-10 Thu	6.84	6.85	6.74	6.82	36,442	247,623	34.5	34.5	0.5
2011-Feb-09 Wed	6.86	6.88	6.77	6.8	90,324	###	31.1	31.1	0.5
2011-Feb-08 Tue	###	###	6.83	6.86			###	###	0.5
2011-Feb-07 Mon	###	###	###	###	100,780	0	###	###	0.0
2011-Feb-04 Fri	###	###	###	###			92.5	92.5	0.0
2011-Feb-03 Thu	###	6.74	###	6.7	100,578	338,947	69.5	69.5	0.5
2011-Feb-02 Wed	###	###	###	###	63,851	0	70.8	70.8	0.0
2011-Feb-01 Tue	###	###	6.55	###	122,148	###	###	###	0.0
2011-Jan-31 Mon	###	###	6.54	6.55	66,370	217,029	###	###	0.5
2011-Jan-28 Fri	6.59	###	6.58	###			82.7	82.7	0.0
2011-Jan-27 Thu	6.54	6.59	6.54	6.57			###	###	###
2011-Jan-25 Tue	###	###	6.55	6.59			32.0	32.0	###
2011-Jan-24 Mon	6.55	6.57	6.45	6.55	128,547	836,840	###	###	0.5
2011-Jan-21 Fri	6.46	6.58	6.45	6.57			87.0	87.0	###
2011-Jan-20 Thu	6.55	6.7	6.51	###	337,080	###	85.9	85.9	0.0
2011-Jan-19 Wed	6.4	###	6.4	###	144,742	463,174	89.5	89.5	0.0
2011-Jan-18 Tue	6.23	6.25	###	6.23			66.0	66.0	0.4
2011-Jan-17 Mon	###	6.23	###	6.23	25,982	###	84.3	84.3	0.4
2011-Jan-14 Fri	6	6.21	6	###	61,456	375,188	81.6	81.6	0.0
2011-Jan-13 Thu	###	###	###	6	111,356	0	59.5	59.5	0.4
2011-Jan-12 Wed	###	###	###	6	201,126	0	13.2	13.2	0.4
2011-Jan-11 Tue	###	6.25	###	6.2	25,381	###	###	###	0.4
2011-Jan-10 Mon	###	6.25	###	6.2	70,827	###	###	###	0.4
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	###	###	###	###	186,126	0	25.6	25.6	0.0
2011-Jan-05 Wed	###	6.2	###	###	132,251	409,978	###	###	0.0
2011-Jan-04 Tue	###	6.2	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	6	###	45,051	135,153	80.7	80.7	0.0
2010-Dec-30 Thu	###	###	6	###			26.8	26.8	0.0
2010-Dec-29 Wed	###	###	###	###	38,426	0	66.5	66.5	0.0
2010-Dec-24 Fri	###	6.2	###	###			###	###	0.0
2010-Dec-23 Thu	###	6.2	###	###			71.9	71.9	0.0
2010-Dec-22 Wed	###	###	6	###			###	###	0.0
2010-Dec-21 Tue	6	###	###	###	45,954	0	###	###	0.0
2010-Dec-20 Mon	6	###	###	6	190,084	0	###	###	0.4
2010-Dec-17 Fri	###	###	5.88	###			86.0	86.0	0.0
2010-Dec-16 Thu	5.8	###	5.8	5.89	360,941	1,046,728	###	###	###
2010-Dec-15 Wed	5.88	5.88	5.78	5.81			###	###	###
2010-Dec-14 Tue	5.87	###	5.85	5.89			###	###	###
2010-Dec-13 Mon	###	###	5.79	5.83			###	###	###
2010-Dec-10 Fri	###	###	5.75	###			79.0	79.0	0.0
2010-Dec-09 Thu	6.2	6.2	5.88	###	939,988	5,677,527	###	###	0.0
2010-Dec-08 Wed	6.24	6.25	###	6.2	399,645	###	31.4	31.4	0.4
2010-Dec-07 Tue	6.24	6.24	###	###	132,084	###	###	###	0.0
2010-Dec-06 Mon	6.25	6.25	###	6.23			31.1	31.1	0.4
2010-Dec-03 Fri	###	###	###	###	578,956	0	###	###	0.0
2010-Dec-02 Thu	###	###	###	###	120,471	0	27.6	27.6	0.0
2010-Dec-01 Wed	###	6.21	###	###			89.8	89.8	0.0
2010-Nov-30 Tue	###	###	###	6			###	###	0.4
2010-Nov-29 Mon	6	###	###	###	128,925	0	###	###	0.0
2010-Nov-26 Fri	###	###	6	###	37,044	###	###	###	0.0
2010-Nov-25 Thu	###	###	###	###	21,150	0	###	###	0.0
2010-Nov-24 Wed	6	###	6	###			78.0	78.0	0.0
2010-Nov-23 Tue	###	###	###	###			28.7	28.7	0.0
2010-Nov-22 Mon	###	###	###	###	380,746	0	###	###	0.0
2010-Nov-19 Fri	###	6.22	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	6	6.2	6	###	182,083	###	###	###	0.0
2010-Nov-17 Wed	6.23	6.24	###	###			###	###	0.0
2010-Nov-16 Tue	6.22	6.28	6.22	6.28			###	###	0.4
2010-Nov-15 Mon	6.23	6.28	6.22	6.23			###	###	0.4
2010-Nov-12 Fri	6.41	6.43	6.2	6.28	48,255	###	###	###	0.4
2010-Nov-11 Thu	###	6.42	6.23	6.42			78.6	78.6	0.5
2010-Nov-10 Wed	6.41	6.41	6.21	6.29			24.3	24.3	###
2010-Nov-09 Tue	6.42	6.54	6.42	6.42	70,389	456,120	70.0	70.0	0.5
2010-Nov-08 Mon	6.57	6.57	6.42	6.42			20.3	20.3	0.5
2010-Nov-05 Fri	###	###	6.51	6.58			###	###	0.5
2010-Nov-04 Thu	###	###	###	###			###	###	0.0
2010-Nov-03 Wed	###	6.72	###	###			67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	153,429	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	19,349	0	28.0	28.0	0.0
2010-Oct-29 Fri	6.53	###	6.48	###			###	###	0.0
2010-Oct-28 Thu	6.55	###	6.42	6.54	246,186	790,257	###	###	0.5
2010-Oct-27 Wed	6.7	6.7	6.56	###			40.5	40.5	0.0
2010-Oct-26 Tue	6.72	6.73	###	###	123,626	###	30.7	30.7	0.0
2010-Oct-25 Mon	###	6.75	###	6.7	36,550	123,356	###	###	0.5
2010-Oct-22 Fri	6.57	###	6.57	###	65,320	214,576	69.3	69.3	0.0
2010-Oct-21 Thu	###	###	6.57	###	98,955	###	###	###	0.0
2010-Oct-20 Wed	###	###	6.53	6.55			###	###	0.5
2010-Oct-19 Tue	###	###	###	###			###	###	0.0
2010-Oct-18 Mon	###	###	###	###			41.4	41.4	0.0
2010-Oct-15 Fri	###	###	###	###	11,158	0	65.6	65.6	0.0
2010-Oct-14 Thu	6.7	6.75	###	6.72	188,845	637,351	###	###	0.5
2010-Oct-13 Wed	###	6.7	6.58	6.7	229,675	1,525,042	###	###	0.5
2010-Oct-12 Tue	###	6.75	6.58	###	290,521	1,936,322	###	###	0.0
2010-Oct-11 Mon	6.74	6.75	###	###			28.0	28.0	0.0
2010-Oct-08 Fri	6.55	6.75	6.55	6.75	31,356	###	###	###	0.5
2010-Oct-07 Thu	###	###	6.53	6.54	47,089	153,745	22.2	22.2	0.5
2010-Oct-06 Wed	###	6.75	6.5	###	148,052	980,844	###	###	0.0
2010-Oct-05 Tue	###	###	6.26	6.53	287,926	###	###	###	###
2010-Oct-04 Mon	6.53	6.53	###	###	41,171	134,423	###	###	0.0
2010-Oct-01 Fri	###	6.53	###	6.45			82.5	82.5	###
2010-Sep-30 Thu	###	6.53	###	6.5	77,228	252,149	###	###	0.5
2010-Sep-29 Wed	6.59	6.59	###	###			###	###	0.0
2010-Sep-28 Tue	###	6.49	6.28	6.44			###	###	0.5
2010-Sep-27 Mon	###	###	6.25	6.25	50,777	158,678	26.6	26.6	###
2010-Sep-24 Fri	###	###	6.21	###	77,942	###	70.6	70.6	0.0
2010-Sep-23 Thu	###	###	6.25	###	56,823	177,571	###	###	0.0
2010-Sep-22 Wed	6.29	###	6.21	###	45,676	141,823	###	###	0.0
2010-Sep-21 Tue	6.2	6.29	###	6.22			77.4	77.4	0.4
2010-Sep-20 Mon	6.2	6.29	###	6.22			71.7	71.7	0.4
2010-Sep-17 Fri	6.2	6.23	###	6.2	431,988	1,345,642	62.0	62.0	0.4
2010-Sep-16 Thu	6.21	6.25	6.2	6.22			###	###	0.4
2010-Sep-15 Wed	6.21	6.22	###	###			25.9	25.9	0.0
2010-Sep-14 Tue	6.29	6.29	###	6.2	65,073	204,654	20.7	20.7	0.4
2010-Sep-13 Mon	###	6.24	###	###	121,147	377,978	###	###	0.0
2010-Sep-10 Fri	###	###	###	6	105,859	0	###	###	0.4
2010-Sep-09 Thu	###	###	###	###	117,181	0	66.6	66.6	0.0
2010-Sep-08 Wed	6	###	5.89	6	166,649	490,781	73.9	73.9	0.4
2010-Sep-07 Tue	6	###	###	6	86,456	0	70.9	70.9	0.4
2010-Sep-06 Mon	###	###	###	###			21.4	21.4	0.0
2010-Sep-03 Fri	5.88	###	5.85	###			81.0	81.0	0.0
2010-Sep-02 Thu	5.75	5.89	5.74	5.86	24,483	###	###	###	0.4
2010-Sep-01 Wed	5.72	5.82	###	5.74			60.6	60.6	0.4
2010-Aug-31 Tue	###	5.88	###	5.83			###	###	###
2010-Aug-30 Mon	5.7	5.7	5.48	5.7	101,657	###	###	###	0.4
2010-Aug-27 Fri	5.7	5.75	###	###			20.5	20.5	0.0
2010-Aug-26 Thu	5.72	5.74	###	###	50,346	###	27.7	27.7	0.0
2010-Aug-25 Wed	5.78	5.78	###	5.7			###	###	0.4
2010-Aug-24 Tue	5.71	5.79	###	###	37,840	109,546	29.9	29.9	0.0
2010-Aug-23 Mon	###	5.74	5.59	5.71	105,078	###	###	###	0.4
2010-Aug-20 Fri	5.7	5.7	###	###			27.2	27.2	0.0
2010-Aug-19 Thu	5.77	5.78	###	5.75	82,958	239,748	###	###	###
2010-Aug-18 Wed	5.53	5.78	5.53	###	75,174	###	89.9	89.9	0.0
2010-Aug-17 Tue	###	###	5.55	###			###	###	0.0
2010-Aug-16 Mon	5.48	###	5.47	###	36,149	###	83.8	83.8	0.0
2010-Aug-13 Fri	5.47	5.58	5.44	5.48			57.1	57.1	###
2010-Aug-12 Thu	5.55	5.58	5.49	5.5			###	###	0.4
2010-Aug-11 Wed	5.71	5.77	###	###	26,026	75,085	###	###	0.0
2010-Aug-10 Tue	###	5.78	###	5.78	34,376	99,346	###	###	0.4
2010-Aug-09 Mon	###	5.73	###	5.71	41,772	119,676	70.6	70.6	0.4
2010-Aug-06 Fri	###	###	5.57	###	23,974	###	20.0	20.0	0.0
2010-Aug-05 Thu	###	###	5.55	###			###	###	0.0
2010-Aug-04 Wed	5.57	###	5.57	###	22,958	###	###	###	0.0
2010-Aug-03 Tue	5.55	###	5.55	###	23,781	###	77.9	77.9	0.0
2010-Aug-02 Mon	5.58	###	5.55	5.56			22.7	22.7	0.4
2010-Jul-30 Fri	###	###	5.56	###	33,873	###	81.0	81.0	0.0
2010-Jul-29 Thu	###	###	5.55	###	20,441	56,723	67.8	67.8	0.0
2010-Jul-28 Wed	5.5	###	5.5	###	32,520	###	###	###	0.0
2010-Jul-27 Tue	5.53	5.55	5.48	5.48			###	###	###
2010-Jul-26 Mon	5.48	5.53	5.45	5.45	43,054	###	27.5	27.5	###
2010-Jul-23 Fri	5.41	5.51	###	5.41			###	###	###
2010-Jul-22 Thu	5.46	5.55	5.44	5.47	24,724	135,858	###	###	###
2010-Jul-21 Wed	5.55	5.59	5.46	5.46	20,141	111,279	###	###	###
2010-Jul-20 Tue	5.47	###	5.47	###	54,280	148,455	83.5	83.5	0.0
2010-Jul-19 Mon	5.57	5.57	5.45	5.46	21,981	###	###	###	###
2010-Jul-16 Fri	###	###	5.46	5.58	75,048	204,881	###	###	0.4
2010-Jul-15 Thu	5.59	###	5.55	###	115,287	319,921	74.6	74.6	0.0
2010-Jul-14 Wed	5.46	###	5.46	5.54			77.6	77.6	0.4
2010-Jul-13 Tue	5.54	5.54	###	5.45	32,773	90,781	###	###	###
2010-Jul-12 Mon	###	###	5.48	5.54	146,158	400,472	14.2	14.2	0.4
2010-Jul-09 Fri	###	###	5.57	###			67.7	67.7	0.0
2010-Jul-08 Thu	5.51	###	5.51	###			###	###	0.0
2010-Jul-07 Wed	5.48	###	5.48	5.5	49,974	136,928	80.0	80.0	0.4
2010-Jul-06 Tue	5.42	###	###	5.49	44,685	0	###	###	0.4
2010-Jul-05 Mon	5.44	5.49	###	5.48			78.8	78.8	###
2010-Jul-02 Fri	5.21	5.5	###	5.4			###	###	0.4
2010-Jul-01 Thu	###	5.4	5.21	###	14,423	###	###	###	0.0
2010-Jun-30 Wed	5.25	5.5	5.2	###	61,881	###	###	###	0.0
2010-Jun-29 Tue	5.48	5.48	###	5.42			###	###	0.4
2010-Jun-28 Mon	5.55	###	5.5	5.54	51,757	###	###	###	0.4
2010-Jun-25 Fri	5.55	5.59	5.46	5.54	71,257	###	###	###	0.4
2010-Jun-24 Thu	5.55	###	5.51	5.58			80.0	80.0	0.4
2010-Jun-23 Wed	5.5	###	5.46	5.47	92,057	###	38.1	38.1	###
2010-Jun-22 Tue	###	###	###	###	76,658	0	###	###	0.0
2010-Jun-21 Mon	5.75	5.78	5.59	###			18.4	18.4	0.0
2010-Jun-18 Fri	###	5.8	5.52	5.8			###	###	0.4
2010-Jun-17 Thu	###	###	5.56	5.56	58,524	###	###	###	0.4
2010-Jun-16 Wed	5.54	5.59	5.52	5.59			###	###	###
2010-Jun-15 Tue	5.52	5.54	###	5.54	51,648	###	###	###	0.4
2010-Jun-11 Fri	5.54	5.54	5.42	5.52			32.3	32.3	0.4
2010-Jun-10 Thu	5.4	5.54	5.4	5.54	362,855	###	###	###	0.4
2010-Jun-09 Wed	###	###	5.2	###			###	###	0.0
2010-Jun-08 Tue	5.28	###	5.23	###			###	###	0.0
2010-Jun-07 Mon	5.28	5.28	###	5.28	101,923	269,076	###	###	0.4
2010-Jun-04 Fri	###	5.29	###	5.29			86.7	86.7	0.4
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	82,721	0	79.8	79.8	0.0
2010-Jun-01 Tue	###	###	###	###	173,045	0	###	###	0.0
2010-May-31 Mon	###	###	###	###			###	###	0.0
2010-May-28 Fri	###	5.2	###	###			61.9	61.9	0.0
2010-May-27 Thu	5.25	5.25	5	###	1,197,527	6,137,325	8.6	8.6	0.0
2010-May-26 Wed	###	###	###	5.25			###	###	0.4
2010-May-25 Tue	###	5.25	###	###	118,989	312,346	###	###	0.0
2010-May-24 Mon	5.23	5.29	###	5.2			###	###	###
2010-May-21 Fri	###	###	###	###	418,222	0	69.2	69.2	0.0
2010-May-20 Thu	###	###	###	5.2			###	###	###
2010-May-19 Wed	5.45	5.45	###	###	113,156	308,350	37.6	37.6	0.0
2010-May-18 Tue	5.5	###	###	5.49			44.7	44.7	0.4
2010-May-17 Mon	5.56	5.73	5.49	5.53	286,345	###	47.1	47.1	###
2010-May-14 Fri	###	###	5.54	5.58	147,781	409,353	29.4	29.4	0.4
2010-May-13 Thu	###	###	5.49	5.54			19.7	19.7	0.4
2010-May-12 Wed	###	###	5.5	###	172,821	475,257	###	###	0.0
2010-May-11 Tue	5.58	###	5.54	5.59			82.7	82.7	###
2010-May-10 Mon	###	###	5.46	5.5	283,084	###	9.4	9.4	0.4
2010-May-07 Fri	5.4	###	###	###	313,647	0	80.8	80.8	0.0
2010-May-06 Thu	###	5.54	###	5.5			###	###	0.4
2010-May-05 Wed	###	5.49	###	5.45	168,825	463,424	76.4	76.4	###
2010-May-04 Tue	###	5.49	###	5.46			90.7	90.7	###
2010-May-03 Mon	5.53	###	5.46	###	569,421	###	86.3	86.3	0.0
2010-Apr-30 Fri	###	5.74	5.53	5.59			39.5	39.5	###
2010-Apr-29 Thu	5.45	5.57	5.4	5.5			###	###	0.4
2010-Apr-28 Wed	5	5.42	5	###	2,612,549	13,611,380	95.3	95.3	0.0
2010-Apr-27 Tue	###	###	###	###	0				0.0
2010-Apr-23 Fri	###	5.2	###	###			###	###	0.0
2010-Apr-22 Thu	###	5.2	###	###			38.9	38.9	0.0
2010-Apr-21 Wed	5	###	5	###			###	###	0.0
2010-Apr-20 Tue	###	###	###	5			###	###	0.4
2010-Apr-19 Mon	###	###	4.87	5	94,757	###	###	###	0.4
2010-Apr-16 Fri	###	###	###	###	71,488	0	###	###	0.0
2010-Apr-15 Thu	###	###	###	###	114,652	0	26.1	26.1	0.0
2010-Apr-14 Wed	###	5.2	###	###	81,278	211,322	69.5	69.5	0.0
2010-Apr-13 Tue	###	###	###	###	52,384	0	###	###	0.0
2010-Apr-12 Mon	###	###	###	###			###	###	0.0
2010-Apr-09 Fri	###	###	###	###	53,659	0	###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###	103,642	0	###	###	0.0
2010-Apr-06 Tue	###	###	###	5	61,328	0	###	###	0.4
2010-Apr-01 Thu	5.26	###	###	###	56,543	0	14.1	14.1	0.0
2010-Mar-31 Wed	###	5.4	###	###	42,286	114,172	77.2	77.2	0.0
2010-Mar-30 Tue	###	5.41	5.25	###	177,547	946,325	###	###	0.0
2010-Mar-29 Mon	5.25	###	5.25	###			87.7	87.7	0.0
2010-Mar-26 Fri	###	###	5.26	###	4,876	12,823	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			24.6	24.6	0.0
2010-Mar-24 Wed	###	5.4	###	5.4			###	###	0.4
2010-Mar-23 Tue	###	5.4	5.26	5.29			31.5	31.5	0.4
2010-Mar-22 Mon	###	###	5.28	###			###	###	0.0
2010-Mar-19 Fri	5.27	###	5.21	###			70.5	70.5	0.0
2010-Mar-18 Thu	5.25	###	5.2	5.28	97,223	252,779	###	###	0.4
2010-Mar-17 Wed	5.23	###	###	###			81.9	81.9	0.0
2010-Mar-16 Tue	5.24	5.24	###	###			20.0	20.0	0.0
2010-Mar-15 Mon	###	5.24	###	###			77.1	77.1	0.0
2010-Mar-12 Fri	###	5.21	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	###	###	###	14,689	0	###	###	0.0
2010-Mar-10 Wed	###	5.2	###	###			76.5	76.5	0.0
2010-Mar-09 Tue	###	###	###	###	360,677	0	###	###	0.0
2010-Mar-08 Mon	###	###	4.85	5			###	###	0.4
2010-Mar-05 Fri	###	###	###	###	50,579	0	14.8	14.8	0.0
2010-Mar-04 Thu	###	###	###	###			74.5	74.5	0.0
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	29,747	0	76.9	76.9	0.0
2010-Mar-01 Mon	5	###	5	###	37,186	###	83.2	83.2	0.0
2010-Feb-26 Fri	###	###	4.87	5			###	###	0.4
2010-Feb-25 Thu	###	###	###	###	59,426	0	37.7	37.7	0.0
2010-Feb-24 Wed	4.87	###	4.87	###	70,676	###	83.9	83.9	0.0
2010-Feb-23 Tue	###	###	4.89	###	89,371	###	###	###	0.0
2010-Feb-22 Mon	###	###	###	###			###	###	0.0
2010-Feb-19 Fri	4.8	###	4.8	5			93.2	93.2	0.4
2010-Feb-18 Thu	4.81	###	4.72	4.73			###	###	0.3
2010-Feb-17 Wed	4.7	4.75	###	4.72			###	###	0.3
2010-Feb-16 Tue	###	###	###	###			77.6	77.6	0.0
2010-Feb-15 Mon	###	4.7	###	###	76,555	###	###	###	0.0
2010-Feb-12 Fri	4.71	4.75	4.7	4.7			31.7	31.7	0.3
2010-Feb-11 Thu	4.8	4.81	4.71	4.71			###	###	###
2010-Feb-10 Wed	4.81	###	4.77	4.8			40.0	40.0	0.3
2010-Feb-09 Tue	4.74	4.85	4.74	4.75	50,684	243,029	73.4	73.4	###
2010-Feb-08 Mon	4.8	4.83	4.7	4.75	63,041	###	28.4	28.4	###
2010-Feb-05 Fri	###	###	4.59	4.8	61,253	140,575	###	###	0.3
2010-Feb-04 Thu	4.76	###	4.7	4.75	87,243	205,021	38.3	38.3	###
2010-Feb-03 Wed	###	4.75	4.51	4.71	204,253	###	###	###	###
2010-Feb-02 Tue	###	4.72	4.55	###			###	###	0.0
2010-Feb-01 Mon	###	4.72	4.55	###			84.5	84.5	0.0
2010-Jan-29 Fri	4.8	4.8	4.59	4.8	207,825	###	80.2	80.2	0.3
2010-Jan-28 Thu	5	###	4.79	###			###	###	0.0
2010-Jan-27 Wed	5.45	5.46	###	###			###	###	0.0
2010-Jan-25 Mon	5.42	5.48	5.41	5.45			###	###	###
2010-Jan-22 Fri	5.53	5.57	5.49	5.49	112,078	###	###	###	0.4
2010-Jan-21 Thu	###	###	5.55	###			29.3	29.3	0.0
2010-Jan-20 Wed	5.55	###	5.53	###	30,759	85,048	###	###	0.0
2010-Jan-19 Tue	5.52	5.55	5.49	5.53			78.0	78.0	###
2010-Jan-18 Mon	5.55	5.55	5.51	5.54			31.5	31.5	0.4
2010-Jan-15 Fri	5.55	5.55	5.53	5.53			34.4	34.4	###
2010-Jan-14 Thu	5.56	5.56	5.51	5.53	14,051	77,772	###	###	###
2010-Jan-13 Wed	5.51	###	5.43	5.51	48,244	130,982	###	###	###
2010-Jan-12 Tue	5.42	5.51	5.41	5.51			###	###	###
2010-Jan-11 Mon	5.5	5.53	###	5.42	55,877	###	###	###	0.4
2010-Jan-08 Fri	5.5	5.51	5.46	5.48	70,875	388,749	###	###	###
2010-Jan-07 Thu	###	5.54	###	5.46	57,148	###	80.4	80.4	###
2010-Jan-06 Wed	5.4	5.4	###	###			###	###	0.0
2010-Jan-05 Tue	###	5.4	###	###			###	###	0.0
2010-Jan-04 Mon	5.4	5.4	###	###			###	###	0.0
2009-Dec-31 Thu	5.27	5.42	5.27	5.4			86.2	86.2	0.4
2009-Dec-30 Wed	###	###	5.24	5.26			19.9	19.9	0.4
2009-Dec-29 Tue	5.27	###	5.27	###	10,244	###	###	###	0.0
2009-Dec-24 Thu	5.26	###	5.26	5.27			64.9	64.9	###
2009-Dec-23 Wed	###	###	5.25	5.27			###	###	###
2009-Dec-22 Tue	5.42	5.42	5.29	###			16.2	16.2	0.0
2009-Dec-21 Mon	5.5	###	5.43	5.43	30,883	83,847	###	###	0.4
2009-Dec-18 Fri	5.53	###	###	5.55			70.0	70.0	###
2009-Dec-17 Thu	5.41	###	5.41	5.52			###	###	0.4
2009-Dec-16 Wed	###	5.45	###	###			###	###	0.0
2009-Dec-15 Tue	###	5.4	###	###	1,138,856	###	32.0	32.0	0.0
2009-Dec-14 Mon	###	5.44	###	###	47,372	128,851	37.0	37.0	0.0
2009-Dec-11 Fri	###	5.42	###	###			79.8	79.8	0.0
2009-Dec-10 Thu	###	5.4	5.26	5.27			30.5	30.5	###
2009-Dec-09 Wed	5.25	###	5.25	5.28			###	###	0.4
2009-Dec-08 Tue	5.25	###	5.21	5.25	92,947	242,126	###	###	0.4
2009-Dec-07 Mon	###	###	5.24	5.25			30.1	30.1	0.4
2009-Dec-04 Fri	5.24	5.45	5.24	###			###	###	0.0
2009-Dec-03 Thu	5.25	###	###	5.24			###	###	0.4
2009-Dec-02 Wed	###	###	5.27	5.28	150,940	397,726	###	###	0.4
2009-Dec-01 Tue	5.4	5.49	5.25	5.28	128,171	688,278	17.6	17.6	0.4
2009-Nov-30 Mon	5.47	5.48	###	5.4	56,140	153,823	###	###	0.4
2009-Nov-27 Fri	5.45	5.5	###	5.47	604,584	###	81.0	81.0	###
2009-Nov-26 Thu	5.46	5.47	###	5.42	95,955	###	35.8	35.8	0.4
2009-Nov-25 Wed	5.77	5.77	5.49	5.49	166,674	938,374	###	###	0.4
2009-Nov-24 Tue	5.84	5.84	5.76	5.8			39.5	39.5	0.4
2009-Nov-23 Mon	5.84	5.84	5.72	5.8	81,248	###	27.5	27.5	0.4
2009-Nov-20 Fri	5.79	5.85	5.79	5.85			###	###	0.4
2009-Nov-19 Thu	5.85	5.85	5.75	5.8			31.6	31.6	0.4
2009-Nov-18 Wed	5.77	5.89	5.72	5.85			###	###	0.4
2009-Nov-17 Tue	###	###	5.7	5.74			###	###	0.4
2009-Nov-16 Mon	###	###	###	###	111,671	0	72.5	72.5	0.0
2009-Nov-13 Fri	5.57	###	5.44	5.51			###	###	###
2009-Nov-12 Thu	5.47	5.55	5.47	5.53			###	###	###
2009-Nov-11 Wed	###	5.41	###	5.4			70.3	70.3	0.4
2009-Nov-10 Tue	###	5.4	###	###			###	###	0.0
2009-Nov-09 Mon	5.28	###	5.24	###	18,228	47,757	62.1	62.1	0.0
2009-Nov-06 Fri	###	###	5.21	5.21			12.2	12.2	0.4
2009-Nov-05 Thu	###	###	5.28	###	214,180	###	77.3	77.3	0.0
2009-Nov-04 Wed	###	###	5.28	###			###	###	0.0
2009-Nov-03 Tue	5.25	###	5.24	###			79.3	79.3	0.0
2009-Nov-02 Mon	5.21	###	###	5.29	66,455	0	76.1	76.1	0.4
2009-Oct-30 Fri	5.26	5.4	5.22	###	89,524	475,372	70.0	70.0	0.0
2009-Oct-29 Thu	###	###	###	5.2	185,424	0	###	###	###
2009-Oct-28 Wed	5.21	5.44	###	###	166,922	454,027	91.9	91.9	0.0
2009-Oct-27 Tue	###	5.22	###	5.2	239,121	###	###	###	###
2009-Oct-26 Mon	###	5.2	###	5.2	273,651	###	###	###	###
2009-Oct-23 Fri	###	5.25	###	###			###	###	0.0
2009-Oct-22 Thu	5.22	5.23	###	###			23.3	23.3	0.0
2009-Oct-21 Wed	5.28	###	5.23	5.26			34.5	34.5	0.4
2009-Oct-20 Tue	5.45	5.48	5.24	5.27	87,321	468,040	13.3	13.3	###
2009-Oct-19 Mon	5.5	5.5	###	5.23	63,724	175,241	###	###	###
2009-Oct-16 Fri	5.52	5.58	5.43	5.58	48,985	###	###	###	0.4
2009-Oct-15 Thu	5.59	###	5.52	5.52			###	###	0.4
2009-Oct-14 Wed	5.5	5.52	5.41	5.48	47,283	###	26.9	26.9	###
2009-Oct-13 Tue	5.4	5.5	###	5.5	39,072	107,448	###	###	0.4
2009-Oct-12 Mon	###	5.44	###	###			###	###	0.0
2009-Oct-09 Fri	###	5.4	###	###	15,689	###	78.1	78.1	0.0
2009-Oct-07 Wed	5.55	5.55	5.22	5.29	49,472	###	###	###	0.4
2009-Oct-06 Tue	###	###	5.54	5.55			28.4	28.4	###
2009-Oct-05 Mon	###	###	5.51	5.55	12,140	33,445	27.1	27.1	###
2009-Oct-02 Fri	###	###	5.47	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	5.7			11.3	11.3	0.4
2009-Sep-30 Wed	5.71	5.89	###	5.89			###	###	###
2009-Sep-29 Tue	5.56	5.83	5.56	5.71			###	###	0.4
2009-Sep-28 Mon	5.49	5.55	5.27	5.55	181,324	###	81.3	81.3	###
2009-Sep-25 Fri	5.5	5.5	###	5.46			31.7	31.7	###
2009-Sep-24 Thu	5.45	5.5	###	5.5	73,282	201,525	###	###	0.4
2009-Sep-23 Wed	###	5.46	###	5.46	283,321	###	83.3	83.3	###
2009-Sep-22 Tue	###	###	5.21	###			###	###	0.0
2009-Sep-21 Mon	5.59	5.59	5.2	5.4			###	###	0.4
2009-Sep-18 Fri	###	5.77	###	5.77	46,459	###	93.6	93.6	0.4
2009-Sep-17 Thu	5.28	###	5.26	###	164,483	###	72.0	72.0	0.0
2009-Sep-16 Wed	5.2	###	###	5.24	170,940	0	65.3	65.3	0.4
2009-Sep-15 Tue	###	5.2	###	###	207,042	###	38.5	38.5	0.0
2009-Sep-14 Mon	5.22	5.25	###	5.2			###	###	###
2009-Sep-11 Fri	###	###	5.21	5.25	517,259	1,347,459	15.9	15.9	0.4
2009-Sep-10 Thu	###	###	###	5.24	176,288	0	###	###	0.4
2009-Sep-09 Wed	###	###	5	###			35.3	35.3	0.0
2009-Sep-08 Tue	###	###	###	###			65.7	65.7	0.0
2009-Sep-07 Mon	5	###	5	###			71.8	71.8	0.0
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	5	###	4.85	4.89			###	###	###
2009-Sep-02 Wed	###	###	4.79	###			26.4	26.4	0.0
2009-Sep-01 Tue	5	###	4.84	###	92,121	###	###	###	0.0
2009-Aug-31 Mon	###	###	5	###	91,674	229,185	72.3	72.3	0.0
2009-Aug-28 Fri	###	###	###	###	204,181	0	###	###	0.0
2009-Aug-27 Thu	4.55	###	4.55	###	453,171	###	78.1	78.1	0.0
2009-Aug-26 Wed	4.47	4.53	4.44	4.5	529,080	2,372,923	###	###	###
2009-Aug-25 Tue	4.5	4.5	4.42	4.5			###	###	###
2009-Aug-24 Mon	4.47	4.5	###	4.5			68.9	68.9	###
2009-Aug-21 Fri	4.28	4.44	4.28	4.44	19,870	###	91.3	91.3	0.3
2009-Aug-20 Thu	4.27	###	4.24	4.29			###	###	###
2009-Aug-19 Wed	###	4.28	###	4.28	25,256	54,047	82.9	82.9	0.3
2009-Aug-18 Tue	###	###	###	###	44,371	0	###	###	0.0
2009-Aug-17 Mon	4.28	4.28	###	###	37,945	###	25.9	25.9	0.0
2009-Aug-14 Fri	4.29	###	###	4.29	112,228	0	###	###	###
2009-Aug-13 Thu	###	###	4.25	###	155,022	329,421	60.0	60.0	0.0
2009-Aug-12 Wed	###	###	###	4.26	17,648	0	25.9	25.9	0.3
2009-Aug-11 Tue	###	###	###	###			27.5	27.5	0.0
2009-Aug-10 Mon	4.5	4.5	###	###			###	###	0.0
2009-Aug-07 Fri	4.49	4.51	###	4.47	33,686	###	###	###	###
2009-Aug-06 Thu	4.49	4.5	###	4.48	34,684	###	27.5	27.5	###
2009-Aug-05 Wed	4.56	4.56	4.4	4.5			36.6	36.6	###
2009-Aug-04 Tue	4.48	###	4.45	4.56			###	###	0.3
2009-Aug-03 Mon	###	4.49	###	4.47	32,475	###	###	###	###
2009-Jul-31 Fri	4.27	4.48	4.2	4.4			83.0	83.0	0.3
2009-Jul-30 Thu	4.28	###	###	4.27			###	###	###
2009-Jul-29 Wed	###	4.29	###	4.29	170,979	366,749	88.7	88.7	###
2009-Jul-28 Tue	###	###	###	###	53,046	0	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	44,151	0	###	###	0.0
2009-Jul-24 Fri	4	###	4	###			###	###	0.0
2009-Jul-23 Thu	4	###	###	###			26.6	26.6	0.0
2009-Jul-22 Wed	###	###	###	###	141,471	0	###	###	0.0
2009-Jul-21 Tue	3.7	###	###	###	175,874	0	95.7	95.7	0.0
2009-Jul-20 Mon	3.7	3.73	###	###	138,683	258,643	###	###	0.0
2009-Jul-17 Fri	3.56	###	3.56	###	202,481	###	88.2	88.2	0.0
2009-Jul-16 Thu	###	###	3.52	3.54			22.8	22.8	0.3
2009-Jul-15 Wed	###	###	3.47	3.5	165,328	286,844	###	###	0.3
2009-Jul-14 Tue	3.7	3.7	###	###			###	###	0.0
2009-Jul-13 Mon	3.7	3.71	###	3.7	277,577	###	81.4	81.4	0.3
2009-Jul-10 Fri	3.71	3.76	3.7	3.72			###	###	0.3
2009-Jul-09 Thu	3.74	3.74	###	3.7			###	###	0.3
2009-Jul-08 Wed	###	3.81	###	3.75			87.1	87.1	0.3
2009-Jul-07 Tue	###	###	3.59	###	35,448	63,629	###	###	0.0
2009-Jul-06 Mon	3.55	###	3.55	###	1,789	3,175	88.1	88.1	0.0
2009-Jul-03 Fri	3.58	###	3.5	###	14,140	24,745	69.1	69.1	0.0
2009-Jul-02 Thu	###	3.7	3.56	###			75.1	75.1	0.0
2009-Jul-01 Wed	3.7	3.7	3.5	3.55			###	###	###
2009-Jun-30 Tue	###	3.77	###	3.7			###	###	0.3
2009-Jun-29 Mon	3.7	3.7	3.56	###	11,956	###	33.8	33.8	0.0
2009-Jun-26 Fri	3.75	3.75	###	3.73			30.7	30.7	###
2009-Jun-25 Thu	###	###	3.56	###			67.5	67.5	0.0
2009-Jun-24 Wed	3.51	3.71	3.51	###			86.2	86.2	0.0
2009-Jun-23 Tue	3.5	3.74	3.43	3.56			86.9	86.9	0.3
2009-Jun-22 Mon	###	###	3.52	3.52			24.9	24.9	###
2009-Jun-19 Fri	3.7	3.72	###	3.7			75.6	75.6	0.3
2009-Jun-18 Thu	3.78	3.88	3.7	3.7	134,483	###	###	###	0.3
2009-Jun-17 Wed	3.84	3.84	3.78	3.78			###	###	0.3
2009-Jun-16 Tue	3.85	4	3.85	3.85			###	###	0.3
2009-Jun-15 Mon	3.74	3.82	3.74	3.82			83.3	83.3	0.3
2009-Jun-12 Fri	3.52	3.85	3.52	3.74			###	###	0.3
2009-Jun-11 Thu	3.45	###	3.45	3.51	122,521	211,348	75.3	75.3	###
2009-Jun-10 Wed	###	3.42	###	3.4	117,724	###	71.0	71.0	0.2
2009-Jun-09 Tue	###	3.4	###	###			82.9	82.9	0.0
2009-Jun-05 Fri	3.43	3.43	###	###			13.1	13.1	0.0
2009-Jun-04 Thu	###	3.48	###	3.46			###	###	0.2
2009-Jun-03 Wed	###	3.5	###	###			24.5	24.5	0.0
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	3.4	###	###	194,655	###	21.7	21.7	0.0
2009-May-29 Fri	###	3.42	###	###			79.6	79.6	0.0
2009-May-28 Thu	3.2	3.27	3.2	3.25			80.4	80.4	0.2
2009-May-27 Wed	###	###	###	###	922,186	0	###	###	0.0
2009-May-26 Tue	3.21	3.23	###	###	28,849	###	15.2	15.2	0.0
2009-May-25 Mon	3.29	3.29	###	3.21			###	###	###
2009-May-22 Fri	3.25	3.27	3.22	3.26			73.3	73.3	0.2
2009-May-21 Thu	3.25	###	3.23	3.24			34.4	34.4	###
2009-May-20 Wed	###	###	###	3.27			18.9	18.9	###
2009-May-19 Tue	###	###	###	###	40,843	0	###	###	0.0
2009-May-18 Mon	###	###	3.25	###			84.3	84.3	0.0
2009-May-15 Fri	###	###	3.27	###			###	###	0.0
2009-May-14 Thu	###	3.4	###	###			###	###	0.0
2009-May-13 Wed	###	3.46	###	###			70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	24,454	0	###	###	0.0
2009-May-11 Mon	###	###	###	###	40,481	0	###	###	0.0
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###	21,381	0	###	###	0.0
2009-May-06 Wed	###	###	###	###	18,828	0	###	###	0.0
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	3	3	###	###	15,544	###	23.1	23.1	0.0
2009-May-01 Fri	###	###	###	3			18.5	18.5	0.2
2009-Apr-30 Thu	2.87	###	2.83	###			###	###	0.0
2009-Apr-29 Wed	2.88	###	2.85	2.85	10,726	15,284	###	###	###
2009-Apr-28 Tue	2.86	###	2.86	###			80.0	80.0	0.0
2009-Apr-27 Mon	###	###	2.85	2.85	105,578	150,448	23.2	23.2	###
2009-Apr-24 Fri	###	###	2.85	###			82.1	82.1	0.0
2009-Apr-23 Thu	###	###	###	###	4,851	0	###	###	0.0
2009-Apr-22 Wed	2.85	###	2.84	2.85			72.6	72.6	###
2009-Apr-21 Tue	2.72	2.76	2.72	2.76			###	###	0.2
2009-Apr-20 Mon	###	###	###	3			86.9	86.9	0.2
2009-Apr-17 Fri	2.77	###	2.77	###			87.8	87.8	0.0
2009-Apr-16 Thu	2.7	2.8	2.7	2.77			###	###	0.2
2009-Apr-15 Wed	###	###	2.56	###	303,256	###	###	###	0.0
2009-Apr-14 Tue	2.5	2.7	2.5	###			###	###	0.0
2009-Apr-09 Thu	2.5	2.5	2.47	2.47	55,720	###	20.9	20.9	###
2009-Apr-08 Wed	2.5	2.5	2.45	2.46			30.9	30.9	0.2
2009-Apr-07 Tue	2.5	2.5	2.5	2.5	0				0.2
2009-Apr-06 Mon	2.5	2.5	###	2.5			66.1	66.1	0.2
2009-Apr-03 Fri	###	2.5	###	2.5	68,225	85,281	92.7	92.7	0.2
2009-Apr-02 Thu	###	###	2.26	2.27			###	###	0.2
2009-Apr-01 Wed	###	###	2.29	###			28.9	28.9	0.0
2009-Mar-31 Tue	2.23	###	2.21	2.25	118,744	###	###	###	###
2009-Mar-30 Mon	2.28	2.28	2.22	2.22			20.7	20.7	0.2
2009-Mar-27 Fri	###	###	2.26	###	46,842	###	###	###	0.0
2009-Mar-26 Thu	###	###	2.22	2.29			###	###	###
2009-Mar-25 Wed	###	2.29	###	2.29	10,456	11,972	87.3	87.3	###
2009-Mar-24 Tue	###	###	###	###	3,446	0	75.7	75.7	0.0
2009-Mar-23 Mon	###	2.27	###	###			###	###	0.0
2009-Mar-20 Fri	###	2.2	###	###			32.4	32.4	0.0
2009-Mar-19 Thu	2.25	2.25	###	###	25,086	28,221	###	###	0.0
2009-Mar-18 Wed	2.2	2.28	2.2	2.22			75.8	75.8	0.2
2009-Mar-17 Tue	###	2.25	###	2.23	24,883	###	68.5	68.5	###
2009-Mar-16 Mon	2.2	2.2	###	###	56,476	62,123	16.4	16.4	0.0
2009-Mar-13 Fri	2.21	2.25	2.21	2.21			60.1	60.1	0.2
2009-Mar-12 Thu	2.28	2.28	2.21	2.25	456,885	###	25.5	25.5	###
2009-Mar-11 Wed	###	2.29	###	2.26	70,841	###	###	###	###
2009-Mar-10 Tue	###	###	###	###			###	###	0.0
2009-Mar-09 Mon	2.4	2.4	2.4	2.4	2	4	###	###	###
2009-Mar-06 Fri	###	###	2.29	###	268,778	307,750	31.6	31.6	0.0
2009-Mar-05 Thu	###	###	###	###	24,626	0	73.5	73.5	0.0
2009-Mar-04 Wed	2.42	2.42	###	###	562,284	###	18.7	18.7	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	2.44	2.44	2.43	2.43			39.4	39.4	###
2009-Feb-27 Fri	2.5	2.5	2.4	2.45			###	###	0.2
2009-Feb-26 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2009-Feb-25 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2009-Feb-24 Tue	2.54	2.54	2.5	2.5			27.8	27.8	0.2
2009-Feb-23 Mon	2.55	2.55	2.5	2.54	21,350	###	39.3	39.3	###
2009-Feb-20 Fri	###	###	###	2.58	716,542	0	97.4	97.4	0.2
2009-Feb-19 Thu	2.44	2.5	2.4	2.4			23.2	23.2	###
2009-Feb-18 Wed	2.4	2.44	2.4	2.44	91,651	###	81.2	81.2	0.2
2009-Feb-17 Tue	2.47	2.5	2.47	2.47	9,141	###	79.0	79.0	###
2009-Feb-16 Mon	2.5	2.5	2.47	2.47	18,880	###	28.6	28.6	###
2009-Feb-13 Fri	2.5	2.5	2.49	2.5			63.1	63.1	0.2
2009-Feb-12 Thu	2.4	2.4	2.4	2.4	0				###
2009-Feb-11 Wed	2.4	2.4	2.4	2.4			67.0	67.0	###
2009-Feb-10 Tue	2.48	2.54	2.45	2.45			###	###	0.2
2009-Feb-09 Mon	2.45	2.45	###	2.45	19,556	23,956	72.0	72.0	0.2
2009-Feb-06 Fri	###	###	###	###			73.8	73.8	0.0
2009-Feb-05 Thu	###	###	###	###			###	###	0.0
2009-Feb-04 Wed	2.25	###	2.25	###	7,771	8,742	###	###	0.0
2009-Feb-03 Tue	2.25	###	###	###			###	###	0.0
2009-Feb-02 Mon	2.23	###	2.23	2.24	745	###	###	###	###
2009-Jan-30 Fri	2.22	###	2.22	###			###	###	0.0
2009-Jan-29 Thu	###	###	2.22	###			###	###	0.0
2009-Jan-28 Wed	2.21	###	2.21	2.22	564,873	624,184	###	###	0.2
2009-Jan-27 Tue	2.21	2.25	2.21	2.22			###	###	0.2
2009-Jan-23 Fri	2.21	###	2.21	2.21			###	###	0.2
2009-Jan-22 Thu	###	2.23	###	2.2	23,073	25,726	77.7	77.7	0.2
2009-Jan-21 Wed	###	###	###	###			76.0	76.0	0.0
2009-Jan-20 Tue	2.2	###	2.2	###			96.0	96.0	0.0
2009-Jan-19 Mon	2.46	2.46	###	2.29	27,871	34,281	7.9	7.9	###
2009-Jan-16 Fri	2.56	2.56	2.46	2.46			13.4	13.4	0.2
2009-Jan-15 Thu	###	###	2.54	2.54			25.4	25.4	###
2009-Jan-14 Wed	2.7	2.74	2.7	2.7			67.8	67.8	0.2
2009-Jan-13 Tue	###	2.7	###	2.7	7,788	###	###	###	0.2
2009-Jan-12 Mon	2.7	2.71	###	2.7			###	###	0.2
2009-Jan-09 Fri	###	2.7	###	2.7	219,921	###	77.1	77.1	0.2
2009-Jan-08 Thu	###	2.7	###	2.7	279,246	376,982	82.5	82.5	0.2
2009-Jan-07 Wed	###	2.7	###	2.7			71.1	71.1	0.2
2009-Jan-06 Tue	2.7	2.71	###	###	270,646	366,725	25.0	25.0	0.0
2009-Jan-05 Mon	###	2.74	###	###	128,688	###	33.5	33.5	0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	31,352	0	68.9	68.9	0.0
2008-Dec-30 Tue	2.46	2.46	2.43	2.46	10,374	###	61.2	61.2	0.2
2008-Dec-29 Mon	###	###	2.58	2.58			###	###	0.2
2008-Dec-24 Wed	2.58	###	2.58	###	60,483	78,023	77.8	77.8	0.0
2008-Dec-23 Tue	2.58	2.58	2.58	2.58	120	###	###	###	0.2
2008-Dec-22 Mon	2.7	2.7	###	###	79,779	###	###	###	0.0
2008-Dec-19 Fri	2.58	###	2.58	###			73.4	73.4	0.0
2008-Dec-18 Thu	2.55	2.55	2.53	2.55	40,351	###	###	###	0.2
2008-Dec-17 Wed	2.4	2.46	###	2.46	10,528	12,949	81.7	81.7	0.2
2008-Dec-16 Tue	###	2.4	###	2.4			91.2	91.2	###
2008-Dec-15 Mon	###	2.4	###	2.4			84.9	84.9	###
2008-Dec-12 Fri	2.26	2.41	2.26	2.41			92.9	92.9	0.2
2008-Dec-11 Thu	###	###	2.26	2.26			32.8	32.8	###
2008-Dec-10 Wed	2.28	###	2.28	2.28			66.9	66.9	0.2
2008-Dec-09 Tue	2.2	2.23	2.2	2.23	3,823	###	80.9	80.9	###
2008-Dec-08 Mon	###	2.23	###	2.2			77.3	77.3	0.2
2008-Dec-05 Fri	###	###	###	###			###	###	0.0
2008-Dec-04 Thu	2.2	2.2	###	###	4,186	###	###	###	0.0
2008-Dec-03 Wed	2.41	2.41	###	###			###	###	0.0
2008-Dec-02 Tue	2.2	2.2	2.2	2.2	483	###	75.9	75.9	0.2
2008-Dec-01 Mon	2.25	2.25	2.25	2.25	3,428	###	74.1	74.1	###
2008-Nov-28 Fri	###	2.2	###	2.2	1,250	1,375	###	###	0.2
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	###	2.25	###	###			30.7	30.7	0.0
2008-Nov-25 Tue	###	###	###	###	52	0	###	###	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	###	###	###	###	101,254	0	###	###	0.0
2008-Nov-20 Thu	###	###	###	###	18,471	0	###	###	0.0
2008-Nov-19 Wed	2.2	2.2	2.2	2.2			84.9	84.9	0.2
2008-Nov-18 Tue	2.25	2.25	2.2	2.2			39.0	39.0	0.2
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	2.29	###	2.26	###	4,577	5,172	82.0	82.0	0.0
2008-Nov-13 Thu	###	###	2.25	2.25	9,685	###	###	###	###
2008-Nov-12 Wed	###	###	###	###			30.9	30.9	0.0
2008-Nov-11 Tue	2.41	2.41	2.4	2.4			45.5	45.5	###
2008-Nov-10 Mon	2.44	2.44	2.4	2.41			34.0	34.0	0.2
2008-Nov-07 Fri	###	2.44	###	2.44			86.7	86.7	0.2
2008-Nov-06 Thu	2.42	2.42	2.22	###			###	###	0.0
2008-Nov-05 Wed	2.4	2.43	###	2.42	7,225	8,778	70.5	70.5	0.2
2008-Nov-04 Tue	2.2	2.2	###	2.2	382,583	420,841	67.2	67.2	0.2
2008-Nov-03 Mon	2.2	2.2	###	###			21.0	21.0	0.0
2008-Oct-31 Fri	2.2	2.2	###	###			27.4	27.4	0.0
2008-Oct-30 Thu	2.2	2.2	###	###	21,527	23,679	###	###	0.0
2008-Oct-29 Wed	###	2.2	###	2.2			77.9	77.9	0.2
2008-Oct-28 Tue	2.2	2.2	###	2.2			78.3	78.3	0.2
2008-Oct-27 Mon	2.23	2.26	###	###	36,083	40,773	###	###	0.0
2008-Oct-24 Fri	2.42	2.42	2.21	2.23	14,327	###	###	###	###
2008-Oct-23 Thu	2.28	2.28	2.28	2.28	2	4	###	###	0.2
2008-Oct-22 Wed	###	###	2.28	2.28	15,084	###	38.7	38.7	0.2
2008-Oct-21 Tue	2.29	2.29	2.27	2.28	35,470	80,871	###	###	0.2
2008-Oct-20 Mon	2.26	2.29	2.26	2.29			###	###	###
2008-Oct-17 Fri	2.26	2.28	2.26	2.28			###	###	0.2
2008-Oct-16 Thu	2.28	###	2.25	2.25	11,123	###	45.3	45.3	###
2008-Oct-15 Wed	2.5	2.5	2.46	2.46			###	###	0.2
2008-Oct-14 Tue	###	2.5	2.25	2.5	14,545	34,544	87.9	87.9	0.2
2008-Oct-13 Mon	###	###	###	2.2	408,358	0	16.6	16.6	0.2
2008-Oct-10 Fri	###	###	2.26	2.27			56.3	56.3	0.2
2008-Oct-09 Thu	2.42	2.42	###	###	37,589	45,482	24.9	24.9	0.0
2008-Oct-08 Wed	2.46	2.5	2.42	2.43			###	###	###
2008-Oct-07 Tue	2.52	2.52	2.45	2.46			###	###	0.2
2008-Oct-06 Mon	2.5	2.5	2.5	2.5	12,327	###	88.9	88.9	0.2
2008-Oct-03 Fri	###	###	2.5	2.5			11.6	11.6	0.2
2008-Oct-02 Thu	2.56	###	2.56	###			86.0	86.0	0.0
2008-Oct-01 Wed	2.5	2.5	2.48	2.5			73.5	73.5	0.2
2008-Sep-30 Tue	2.5	2.5	2.45	2.47			26.3	26.3	###
2008-Sep-29 Mon	2.71	2.71	2.55	###	231,180	###	###	###	0.0
2008-Sep-26 Fri	###	2.75	###	2.71	198,277	###	81.9	81.9	###
2008-Sep-25 Thu	###	2.72	###	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###	1,555	0	###	###	0.0
2008-Sep-23 Tue	###	2.71	###	###			77.2	77.2	0.0
2008-Sep-22 Mon	2.7	2.7	2.52	###	19,173	50,041	###	###	0.0
2008-Sep-19 Fri	2.75	2.75	2.7	2.7			###	###	0.2
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	3	###	###	###	39,288	0	38.9	38.9	0.0
2008-Sep-16 Tue	3	3	###	3			69.5	69.5	0.2
2008-Sep-15 Mon	###	###	###	###			###	###	0.0
2008-Sep-12 Fri	3	###	3	###			71.8	71.8	0.0
2008-Sep-11 Thu	3	###	3	3	4,845	###	80.7	80.7	0.2
2008-Sep-10 Wed	3	3	###	3	8,323	12,484	###	###	0.2
2008-Sep-09 Tue	###	###	###	###	44,052	0	###	###	0.0
2008-Sep-08 Mon	###	###	###	###			###	###	0.0
2008-Sep-05 Fri	###	###	2.88	###			25.8	25.8	0.0
2008-Sep-04 Thu	3	###	3	###			82.1	82.1	0.0
2008-Sep-03 Wed	###	###	3	###	133,758	###	75.5	75.5	0.0
2008-Sep-02 Tue	###	###	###	3	25,326	0	87.9	87.9	0.2
2008-Sep-01 Mon	2.78	2.85	###	2.85	89,226	127,147	###	###	###
2008-Aug-29 Fri	###	2.72	###	###	45,173	###	###	###	0.0
2008-Aug-28 Thu	###	2.73	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###			72.7	72.7	0.0
2008-Aug-26 Tue	2.56	###	2.56	###			###	###	0.0
2008-Aug-25 Mon	2.56	###	2.55	2.55	12,877	###	###	###	0.2
2008-Aug-22 Fri	2.52	2.55	2.52	2.55			71.9	71.9	0.2
2008-Aug-21 Thu	2.52	2.52	2.52	2.52	4	###	76.0	76.0	###
2008-Aug-20 Wed	2.51	2.51	2.51	2.51	83	###	65.1	65.1	###
2008-Aug-19 Tue	2.5	2.51	2.49	2.5	68,452	###	###	###	0.2
2008-Aug-18 Mon	2.51	2.54	2.5	2.5			###	###	0.2
2008-Aug-15 Fri	2.49	###	2.49	2.49			###	###	0.2
2008-Aug-14 Thu	2.45	###	2.45	2.49			75.3	75.3	0.2
2008-Aug-13 Wed	2.5	2.5	2.41	2.46	48,370	118,748	###	###	0.2
2008-Aug-12 Tue	2.4	2.5	2.4	2.5	41,344	###	92.5	92.5	0.2
2008-Aug-11 Mon	2.44	2.44	2.4	2.4			###	###	###
2008-Aug-08 Fri	2.41	2.45	2.4	2.42			###	###	0.2
2008-Aug-07 Thu	2.54	2.54	2.4	2.51	438,425	###	###	###	###
2008-Aug-06 Wed	2.5	2.52	2.49	2.52	25,185	63,088	71.8	71.8	###
2008-Aug-05 Tue	2.48	2.56	2.47	2.5	18,070	45,446	82.0	82.0	0.2
2008-Aug-04 Mon	2.5	2.5	2.48	2.48			###	###	0.2
2008-Aug-01 Fri	2.51	2.51	2.5	2.5			35.9	35.9	0.2
2008-Jul-31 Thu	###	###	###	###			###	###	0.0
2008-Jul-30 Wed	###	###	###	###	64,288	0	87.1	87.1	0.0
2008-Jul-29 Tue	###	###	###	###			32.0	32.0	0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###	32,042	0	###	###	0.0
2008-Jul-24 Thu	2.7	2.7	###	###	11,755	###	31.9	31.9	0.0
2008-Jul-23 Wed	###	2.7	###	2.7	49,080	66,258	###	###	0.2
2008-Jul-22 Tue	2.42	###	2.42	###			96.1	96.1	0.0
2008-Jul-21 Mon	###	2.42	###	2.42			###	###	0.2
2008-Jul-18 Fri	2.24	###	2.24	###			87.7	87.7	0.0
2008-Jul-17 Thu	###	2.23	###	2.23			87.4	87.4	###
2008-Jul-16 Wed	###	###	###	###			###	###	0.0
2008-Jul-15 Tue	###	###	###	###			33.7	33.7	0.0
2008-Jul-14 Mon	###	###	###	###	23,147	0	86.4	86.4	0.0
2008-Jul-11 Fri	###	###	###	###	27,259	0	21.4	21.4	0.0
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	2.23	2.23	###	###	7,179	###	14.8	14.8	0.0
2008-Jul-08 Tue	2.22	2.23	###	2.23			82.1	82.1	###
2008-Jul-07 Mon	2.21	2.21	###	2.2			38.9	38.9	0.2
2008-Jul-04 Fri	###	###	###	###			13.4	13.4	0.0
2008-Jul-03 Thu	###	2.2	###	###			87.3	87.3	0.0
2008-Jul-02 Wed	###	###	###	###			1.3	1.3	0.0
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	2.5	2.5	2.28	###			###	###	0.0
2008-Jun-27 Fri	2.43	2.51	2.42	2.51	66,082	###	###	###	###
2008-Jun-26 Thu	2.54	###	2.5	2.51	28,528	###	###	###	###
2008-Jun-25 Wed	2.52	###	2.52	###			###	###	0.0
2008-Jun-24 Tue	2.55	2.55	2.5	2.52	81,321	###	###	###	###
2008-Jun-23 Mon	###	###	2.56	###			31.1	31.1	0.0
2008-Jun-20 Fri	###	###	###	###			80.9	80.9	0.0
2008-Jun-19 Thu	###	###	###	###	12,624	0	72.2	72.2	0.0
2008-Jun-18 Wed	2.87	2.87	2.76	2.79	65,625	###	18.3	18.3	###
2008-Jun-17 Tue	2.59	2.87	2.58	2.87	81,571	222,280	97.3	97.3	###
2008-Jun-16 Mon	###	###	2.53	2.53	11,784	###	17.6	17.6	###
2008-Jun-13 Fri	###	2.73	###	###			30.1	30.1	0.0
2008-Jun-12 Thu	###	2.7	###	###			###	###	0.0
2008-Jun-11 Wed	###	2.7	###	2.7			78.7	78.7	0.2
2008-Jun-10 Tue	2.75	2.77	###	###			###	###	0.0
2008-Jun-06 Fri	2.81	2.84	2.7	2.79	106,779	295,777	34.3	34.3	###
2008-Jun-05 Thu	###	###	2.76	2.84	29,145	40,220	###	###	0.2
2008-Jun-04 Wed	###	###	###	###	106,372	0	###	###	0.0
2008-Jun-03 Tue	###	###	###	###			###	###	0.0
2008-Jun-02 Mon	###	###	###	###	52,452	0	###	###	0.0
2008-May-30 Fri	###	###	###	###			73.8	73.8	0.0
2008-May-29 Thu	###	###	###	###	20,742	0	13.7	13.7	0.0
2008-May-28 Wed	###	###	###	###	17,356	0	75.8	75.8	0.0
2008-May-27 Tue	###	###	3	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	3.2	###	###	87,686	###	12.3	12.3	0.0
2008-May-20 Tue	###	3.28	###	###			74.5	74.5	0.0
2008-May-19 Mon	###	###	###	###			###	###	0.0
2008-May-16 Fri	3.49	3.5	###	###			###	###	0.0
2008-May-15 Thu	###	3.52	###	3.47	154,052	###	82.8	82.8	0.2
2008-May-14 Wed	###	3.45	###	3.26			87.6	87.6	0.2
2008-May-13 Tue	###	###	###	###	40,172	0	79.9	79.9	0.0
2008-May-12 Mon	###	###	###	###	55,784	0	31.6	31.6	0.0
2008-May-09 Fri	###	###	###	###			80.5	80.5	0.0
2008-May-08 Thu	###	###	2.81	###			71.2	71.2	0.0
2008-May-07 Wed	###	###	2.87	###	39,256	###	78.9	78.9	0.0
2008-May-06 Tue	###	###	2.86	###	29,859	###	19.9	19.9	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	2.85	###	2.85	2.86			68.1	68.1	0.2
2008-May-01 Thu	2.86	2.86	2.81	2.86	134,320	###	67.3	67.3	0.2
2008-Apr-30 Wed	2.85	2.85	2.85	2.85			###	###	###
2008-Apr-29 Tue	2.85	2.89	2.81	2.85			70.4	70.4	###
2008-Apr-28 Mon	2.81	2.85	2.8	2.84	80,341	###	77.6	77.6	0.2
2008-Apr-24 Thu	2.81	2.83	2.8	2.81	64,323	###	###	###	###
2008-Apr-23 Wed	2.85	2.85	2.81	2.81			###	###	###
2008-Apr-22 Tue	2.8	2.81	2.78	2.8	94,659	264,571	###	###	0.2
2008-Apr-21 Mon	2.79	2.8	2.75	2.8			68.5	68.5	0.2
2008-Apr-18 Fri	2.78	2.79	2.74	2.79			72.9	72.9	###
2008-Apr-17 Thu	2.77	2.79	2.76	2.77			###	###	0.2
2008-Apr-16 Wed	2.79	2.79	2.75	2.79	6,270	###	###	###	###
2008-Apr-15 Tue	2.75	2.76	###	2.75	180,457	###	65.5	65.5	###
2008-Apr-14 Mon	2.77	2.78	2.74	2.75	79,989	###	34.4	34.4	###
2008-Apr-11 Fri	2.72	2.85	###	2.77			81.8	81.8	0.2
2008-Apr-10 Thu	###	###	2.72	2.72			3.5	3.5	0.2
2008-Apr-09 Wed	###	###	###	###			34.4	34.4	0.0
2008-Apr-08 Tue	###	###	###	###			###	###	0.0
2008-Apr-07 Mon	###	###	###	###	50,923	0	12.1	12.1	0.0
2008-Apr-04 Fri	###	###	###	###			21.4	21.4	0.0
2008-Apr-03 Thu	###	###	###	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	###			83.4	83.4	0.0
2008-Apr-01 Tue	###	###	###	###	243,345	0	###	###	0.0
2008-Mar-31 Mon	###	3.26	###	###	157,655	256,977	81.2	81.2	0.0
2008-Mar-28 Fri	###	###	###	###			###	###	0.0
2008-Mar-27 Thu	###	3.2	###	###	92,249	###	###	###	0.0
2008-Mar-26 Wed	###	###	###	###			61.5	61.5	0.0
2008-Mar-25 Tue	###	###	###	###			26.4	26.4	0.0
2008-Mar-20 Thu	###	###	###	###	69,987	0	###	###	0.0
2008-Mar-19 Wed	###	3.24	###	###	43,689	70,776	31.1	31.1	0.0
2008-Mar-18 Tue	3.2	3.23	###	###			31.6	31.6	0.0
2008-Mar-17 Mon	3.21	3.22	###	###			18.8	18.8	0.0
2008-Mar-14 Fri	3.23	###	###	###			96.9	96.9	0.0
2008-Mar-13 Thu	3.25	###	3.23	3.25			77.5	77.5	0.2
2008-Mar-12 Wed	###	###	###	3.25			###	###	0.2
2008-Mar-11 Tue	###	###	###	3.25			36.4	36.4	0.2
2008-Mar-10 Mon	###	###	###	3.25			20.0	20.0	0.2
2008-Mar-07 Fri	###	3.47	###	3.47			89.6	89.6	0.2
2008-Mar-06 Thu	3.29	###	3.25	###			80.0	80.0	0.0
2008-Mar-05 Wed	###	###	###	###			31.4	31.4	0.0
2008-Mar-04 Tue	3.41	3.47	###	###			30.3	30.3	0.0
2008-Mar-03 Mon	###	###	###	###	370,443	0	###	###	0.0
2008-Feb-29 Fri	###	3.43	3.28	3.4			85.0	85.0	0.2
2008-Feb-28 Thu	3.21	###	3.2	###	179,455	287,128	###	###	0.0
2008-Feb-27 Wed	3.2	3.23	###	3.21	301,656	487,174	###	###	###
2008-Feb-26 Tue	3.2	3.2	###	###	206,948	###	36.5	36.5	0.0
2008-Feb-25 Mon	3.2	3.27	###	###			37.2	37.2	0.0
2008-Feb-22 Fri	3	3.28	###	###			###	###	0.0
2008-Feb-21 Thu	###	###	###	3	55,626	0	###	###	0.2
2008-Feb-20 Wed	###	###	###	###	119,170	0	78.1	78.1	0.0
2008-Feb-19 Tue	###	###	2.89	###			###	###	0.0
2008-Feb-18 Mon	###	###	2.83	2.88			###	###	0.2
2008-Feb-15 Fri	3	3	2.87	###			###	###	0.0
2008-Feb-14 Thu	###	3.2	###	###			17.8	17.8	0.0
2008-Feb-13 Wed	3.42	3.42	###	3.2	367,944	629,184	###	###	0.2
2008-Feb-12 Tue	3.59	3.59	###	3.42	22,123	###	11.4	11.4	0.2
2008-Feb-11 Mon	3.58	3.58	3.46	3.46			###	###	0.2
2008-Feb-08 Fri	3.7	3.7	3.53	3.58			13.1	13.1	0.3
2008-Feb-07 Thu	3.51	3.72	3.45	3.72			###	###	0.3
2008-Feb-06 Wed	3.5	3.78	3.5	3.55			81.8	81.8	###
2008-Feb-05 Tue	###	3.74	3.55	3.55			33.2	33.2	###
2008-Feb-04 Mon	3.55	3.75	3.52	3.55	79,541	###	70.4	70.4	###
2008-Feb-01 Fri	###	###	3.52	3.55	54,171	95,340	###	###	###
2008-Jan-31 Thu	3.54	###	3.54	###	159,783	###	76.5	76.5	0.0
2008-Jan-30 Wed	3.56	3.58	3.52	3.52			###	###	###
2008-Jan-29 Tue	###	###	3.57	###	87,845	###	###	###	0.0
2008-Jan-25 Fri	###	###	3.72	3.75	804,541	1,496,446	8.3	8.3	0.3
2008-Jan-24 Thu	3.71	3.89	###	3.72			###	###	0.3
2008-Jan-23 Wed	3.57	3.7	###	###	250,325	###	68.9	68.9	0.0
2008-Jan-22 Tue	3.78	3.78	3.51	###			52.0	52.0	0.0
2008-Jan-21 Mon	###	###	3.85	###	26,548	###	###	###	0.0
2008-Jan-18 Fri	###	###	3.58	4	76,550	137,024	97.8	97.8	0.3
2008-Jan-17 Thu	###	4	3.75	3.75	74,523	288,776	5.7	5.7	0.3
2008-Jan-16 Wed	###	###	4	###	138,222	276,444	###	###	0.0
2008-Jan-15 Tue	4.2	4.22	4.2	4.21	102,449	###	###	###	###
2008-Jan-14 Mon	4.2	4.22	###	4.2	991,241	###	###	###	###
2008-Jan-11 Fri	4.49	4.49	4.21	4.24	136,182	###	10.5	10.5	0.3
2008-Jan-10 Thu	###	4.49	4.26	4.49			###	###	###
2008-Jan-09 Wed	###	###	4.26	###			###	###	0.0
2008-Jan-08 Tue	###	4.5	###	###			78.8	78.8	0.0
2008-Jan-07 Mon	4.4	4.42	4.28	4.42	25,456	###	79.6	79.6	0.3
2008-Jan-04 Fri	4.29	4.42	4.28	4.28			31.9	31.9	0.3
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	4.28	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	4.27	4.28	14,623	31,220	###	###	0.3
2007-Dec-27 Thu	###	4.29	###	4.29			83.1	83.1	###
2007-Dec-24 Mon	4.2	4.2	###	###	3,857	###	23.9	23.9	0.0
2007-Dec-21 Fri	###	4.2	###	###			###	###	0.0
2007-Dec-20 Thu	###	###	###	###	84,858	0	###	###	0.0
2007-Dec-19 Wed	###	###	###	###	47,724	0	###	###	0.0
2007-Dec-18 Tue	###	###	###	###			###	###	0.0
2007-Dec-17 Mon	4.2	4.2	###	###	11,674	###	###	###	0.0
2007-Dec-14 Fri	###	4.22	###	4.2			82.5	82.5	###
2007-Dec-13 Thu	###	###	###	###	4,576	0	73.6	73.6	0.0
2007-Dec-12 Wed	###	4.25	###	###			67.3	67.3	0.0
2007-Dec-11 Tue	###	4.28	###	###	187,725	###	68.4	68.4	0.0
2007-Dec-10 Mon	4.2	4.27	###	###	399,053	851,978	33.1	33.1	0.0
2007-Dec-07 Fri	###	###	###	4.2			###	###	###
2007-Dec-06 Thu	4.2	###	4.2	###	26,582	55,822	###	###	0.0
2007-Dec-05 Wed	4.21	4.24	###	4.2			###	###	###
2007-Dec-04 Tue	###	###	4.2	4.2	28,952	###	16.0	16.0	###
2007-Dec-03 Mon	###	###	4.22	###			73.5	73.5	0.0
2007-Nov-30 Fri	###	###	4.27	###			60.5	60.5	0.0
2007-Nov-29 Thu	###	4.42	4.27	4.4	119,177	517,824	###	###	0.3
2007-Nov-28 Wed	###	4.45	###	4.4	38,889	86,528	80.8	80.8	0.3
2007-Nov-27 Tue	###	###	###	###	3,658	0	30.4	30.4	0.0
2007-Nov-26 Mon	4.5	4.56	4.45	4.48	47,255	212,883	###	###	###
2007-Nov-23 Fri	4.45	4.55	4.45	4.49			###	###	###
2007-Nov-22 Thu	###	4.45	###	4.42			###	###	0.3
2007-Nov-21 Wed	4.27	4.49	4.27	4.49	26,820	117,471	###	###	###
2007-Nov-20 Tue	###	###	4.24	4.27			###	###	###
2007-Nov-19 Mon	###	4.42	###	###			27.4	27.4	0.0
2007-Nov-16 Fri	4.21	###	###	###	51,670	0	###	###	0.0
2007-Nov-15 Thu	4.5	4.51	4.21	4.21	61,782	###	4.5	4.5	###
2007-Nov-14 Wed	4.5	###	4.5	4.5	35,842	80,644	###	###	###
2007-Nov-13 Tue	###	###	4.5	4.5	60,575	###	2.6	2.6	###
2007-Nov-12 Mon	###	###	4.85	4.88			###	###	0.3
2007-Nov-09 Fri	###	###	4.85	###	141,380	342,846	###	###	0.0
2007-Nov-08 Thu	4.71	4.89	4.71	4.82	26,749	###	###	###	0.3
2007-Nov-07 Wed	4.83	###	###	###			11.8	11.8	0.0
2007-Nov-06 Tue	4.79	4.83	4.78	4.83	79,055	379,859	72.8	72.8	0.3
2007-Nov-05 Mon	4.84	4.85	4.79	4.79	74,753	###	###	###	0.3
2007-Nov-02 Fri	4.8	###	4.78	4.78	52,224	###	29.1	29.1	###
2007-Nov-01 Thu	4.77	4.85	4.76	4.8			63.1	63.1	0.3
2007-Oct-31 Wed	4.8	###	###	4.75			22.1	22.1	###
2007-Oct-30 Tue	4.75	4.81	###	4.8	188,259	###	76.2	76.2	0.3
2007-Oct-29 Mon	4.58	4.78	4.58	4.78			91.7	91.7	###
2007-Oct-26 Fri	4.51	4.57	4.51	4.56	30,045	###	75.7	75.7	0.3
2007-Oct-25 Thu	4.47	4.54	4.45	4.48			70.9	70.9	###
2007-Oct-24 Wed	4.5	4.58	4.47	4.48	294,222	1,331,354	39.1	39.1	###
2007-Oct-23 Tue	4.47	4.58	4.4	4.5	70,220	315,287	###	###	###
2007-Oct-22 Mon	###	4.46	4.26	4.46			###	###	0.3
2007-Oct-19 Fri	4.4	4.48	###	4.48	124,725	279,384	###	###	###
2007-Oct-18 Thu	###	4.4	###	###	16,548	###	###	###	0.0
2007-Oct-17 Wed	###	###	4.25	###			###	###	0.0
2007-Oct-16 Tue	4.21	4.27	###	4.25	228,889	488,678	75.4	75.4	###
2007-Oct-15 Mon	4.25	4.25	###	###	61,227	###	###	###	0.0
2007-Oct-12 Fri	###	4.2	###	4.2			###	###	###
2007-Oct-11 Thu	4.22	4.22	###	###			18.0	18.0	0.0
2007-Oct-10 Wed	4.24	4.26	###	###	144,941	308,724	###	###	0.0
2007-Oct-09 Tue	###	###	###	4.24	16,986	0	80.6	80.6	0.3
2007-Oct-08 Mon	###	4.24	###	###			67.7	67.7	0.0
2007-Oct-05 Fri	4.21	4.21	###	###	52,958	111,476	25.3	25.3	0.0
2007-Oct-04 Thu	###	###	4.25	4.25			###	###	###
2007-Oct-03 Wed	###	4.45	###	4.4			###	###	0.3
2007-Oct-02 Tue	4.5	4.5	4.45	4.45			###	###	0.3
2007-Oct-01 Mon	4.5	4.5	4.46	4.47	59,349	265,883	29.5	29.5	###
2007-Sep-28 Fri	4.5	4.5	4.45	4.49			###	###	###
2007-Sep-27 Thu	4.51	4.55	4.45	4.5			###	###	###
2007-Sep-26 Wed	4.5	4.5	4.4	4.45			###	###	0.3
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	4.51	4.51	4.45	4.46			###	###	0.3
2007-Sep-21 Fri	###	###	###	###	42,559	0	###	###	0.0
2007-Sep-20 Thu	4.49	4.52	###	###	269,271	608,552	8.3	8.3	0.0
2007-Sep-19 Wed	4.4	4.46	4.4	4.46	390,552	1,730,145	###	###	0.3
2007-Sep-18 Tue	4.4	###	4.4	4.4			80.0	80.0	0.3
2007-Sep-17 Mon	###	###	4.5	4.5			13.5	13.5	###
2007-Sep-14 Fri	4.55	###	4.51	###			###	###	0.0
2007-Sep-13 Thu	4.55	4.55	###	4.46			20.1	20.1	0.3
2007-Sep-12 Wed	4.74	4.74	4.46	4.54	77,644	###	8.9	8.9	0.3
2007-Sep-11 Tue	###	###	4.56	4.56	10,349	###	###	###	0.3
2007-Sep-10 Mon	###	###	4.46	4.54	35,443	###	###	###	0.3
2007-Sep-07 Fri	4.76	4.78	###	###	76,089	181,852	17.8	17.8	0.0
2007-Sep-06 Thu	###	4.7	###	4.7			67.3	67.3	0.3
2007-Sep-05 Wed	###	4.7	###	###			72.1	72.1	0.0
2007-Sep-04 Tue	4.7	4.8	###	###			###	###	0.0
2007-Sep-03 Mon	4.79	4.8	###	4.8			67.2	67.2	0.3
2007-Aug-31 Fri	###	4.8	###	4.79	124,441	298,658	77.0	77.0	0.3
2007-Aug-30 Thu	4.51	4.58	4.51	4.58			80.0	80.0	0.3
2007-Aug-29 Wed	4.4	4.52	###	4.52			###	###	0.3
2007-Aug-28 Tue	4.42	4.42	###	4.4	57,183	126,374	###	###	0.3
2007-Aug-27 Mon	4.58	4.58	4.41	4.45			###	###	0.3
2007-Aug-24 Fri	###	4.48	###	4.42	59,144	132,482	74.4	74.4	0.3
2007-Aug-23 Thu	###	4.48	###	4.4			###	###	0.3
2007-Aug-22 Wed	###	4.26	###	4.22			80.6	80.6	###
2007-Aug-21 Tue	###	###	3.87	###	295,185	571,182	65.9	65.9	0.0
2007-Aug-20 Mon	###	4.21	###	###	453,884	955,425	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	117,647	0	39.2	39.2	0.0
2007-Aug-16 Thu	4.25	4.25	###	4.2	135,326	###	###	###	###
2007-Aug-15 Wed	4.28	###	4.25	4.27	54,689	###	69.8	69.8	###
2007-Aug-14 Tue	###	4.45	###	4.45	9,042	###	92.2	92.2	0.3
2007-Aug-13 Mon	4.25	###	4.25	###	62,588	###	###	###	0.0
2007-Aug-10 Fri	4.42	4.43	4.21	###	245,558	###	19.9	19.9	0.0
2007-Aug-09 Thu	###	###	4.44	4.51	9,354	###	11.5	11.5	0.3
2007-Aug-08 Wed	4.52	4.7	4.4	###	673,324	3,063,624	###	###	0.0
2007-Aug-07 Tue	###	###	###	4.57			90.8	90.8	###
2007-Aug-06 Mon	###	###	###	4.4			###	###	0.3
2007-Aug-03 Fri	###	###	###	###			70.4	70.4	0.0
2007-Aug-02 Thu	###	###	###	###			83.7	83.7	0.0
2007-Aug-01 Wed	4.73	4.73	4.49	4.55	365,457	1,684,756	36.1	36.1	0.3
2007-Jul-31 Tue	4.78	4.79	4.74	4.74			###	###	0.3
2007-Jul-30 Mon	###	4.8	###	4.79	78,971	###	###	###	0.3
2007-Jul-27 Fri	4.56	4.78	4.56	4.74	22,557	105,341	90.2	90.2	0.3
2007-Jul-26 Thu	4.78	4.8	4.75	4.79			76.2	76.2	0.3
2007-Jul-25 Wed	###	4.8	###	###			###	###	0.0
2007-Jul-24 Tue	4.76	4.78	###	###	11,554	###	16.1	16.1	0.0
2007-Jul-23 Mon	4.73	4.76	4.57	4.76			72.5	72.5	###
2007-Jul-20 Fri	4.8	4.8	4.71	4.72	3,222	15,320	15.7	15.7	0.3
2007-Jul-19 Thu	###	4.8	###	4.8	38,283	91,879	###	###	0.3
2007-Jul-18 Wed	###	4.85	4.57	###	455,487	2,145,343	###	###	0.0
2007-Jul-17 Tue	4.8	4.8	4.55	4.55			###	###	0.3
2007-Jul-16 Mon	4.75	4.75	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	4.74	4.77	125,280	###	14.9	14.9	###
2007-Jul-12 Thu	4.73	###	4.73	4.87			85.5	85.5	0.3
2007-Jul-11 Wed	4.86	4.89	4.7	4.73	96,057	###	###	###	0.3
2007-Jul-10 Tue	4.86	###	4.85	4.89			###	###	###
2007-Jul-09 Mon	4.75	###	4.75	4.86			###	###	0.3
2007-Jul-06 Fri	###	###	###	###	15,886	0	###	###	0.0
2007-Jul-05 Thu	4.55	###	4.5	###	554,387	1,247,370	83.2	83.2	0.0
2007-Jul-04 Wed	4.45	###	4.44	4.5			79.4	79.4	###
2007-Jul-03 Tue	###	###	4.42	4.42	110,552	###	###	###	0.3
2007-Jul-02 Mon	###	###	###	4.42	132,824	0	84.7	84.7	0.3
2007-Jun-29 Fri	###	###	###	###			59.7	59.7	0.0
2007-Jun-28 Thu	###	###	4.23	###	72,771	###	66.7	66.7	0.0
2007-Jun-27 Wed	4.23	###	4.23	###	26,374	55,781	###	###	0.0
2007-Jun-26 Tue	4.26	###	4.22	4.23	92,855	195,924	###	###	0.3
2007-Jun-25 Mon	4.2	4.27	###	4.25			79.0	79.0	###
2007-Jun-22 Fri	###	###	###	4.29	109,743	0	###	###	###
2007-Jun-21 Thu	###	4.49	###	4.41	278,854	626,027	###	###	###
2007-Jun-20 Wed	###	###	4.2	4.2	100,351	###	###	###	###
2007-Jun-19 Tue	4.26	###	###	4.2			###	###	###
2007-Jun-18 Mon	###	4.42	4.26	4.26	142,451	###	###	###	0.3
2007-Jun-15 Fri	4.53	4.53	4.41	4.45			21.0	21.0	0.3
2007-Jun-14 Thu	###	###	4.49	4.51	204,276	###	14.0	14.0	0.3
2007-Jun-13 Wed	4.52	4.58	4.47	4.5	132,341	598,843	37.8	37.8	###
2007-Jun-12 Tue	###	###	4.53	4.55	235,577	533,581	###	###	0.3
2007-Jun-08 Fri	###	###	4.5	###			###	###	0.0
2007-Jun-07 Thu	###	###	4.5	###	13,240	###	###	###	0.0
2007-Jun-06 Wed	###	###	4.59	###	71,574	###	73.2	73.2	0.0
2007-Jun-05 Tue	4.5	4.58	4.5	4.58	58,284	###	82.1	82.1	0.3
2007-Jun-04 Mon	4.47	4.52	4.45	4.5	120,420	540,083	###	###	###
2007-Jun-01 Fri	4.5	4.57	4.5	4.5			62.7	62.7	###
2007-May-31 Thu	4.45	4.51	###	4.51	92,680	###	###	###	0.3
2007-May-30 Wed	4.54	4.58	4.27	4.5	88,187	390,227	36.2	36.2	###
2007-May-29 Tue	4.58	###	4.53	4.58	104,355	###	###	###	0.3
2007-May-28 Mon	4.7	4.7	4.55	4.58			###	###	0.3
2007-May-25 Fri	4.84	4.84	4.7	4.7			###	###	0.3
2007-May-24 Thu	4.79	4.8	4.7	4.75			35.5	35.5	###
2007-May-23 Wed	4.7	4.77	###	4.77	56,785	###	78.2	78.2	###
2007-May-22 Tue	4.86	4.87	4.5	4.75	103,446	484,644	18.5	18.5	###
2007-May-21 Mon	4.71	###	4.71	4.81			83.0	83.0	###
2007-May-18 Fri	4.89	4.89	4.77	4.8			21.7	21.7	0.3
2007-May-17 Thu	4.89	4.89	4.79	4.87	47,455	229,682	31.3	31.3	0.3
2007-May-16 Wed	4.85	4.89	4.84	4.89	102,075	###	###	###	###
2007-May-15 Tue	4.85	4.85	4.55	4.79	34,478	162,046	27.9	27.9	0.3
2007-May-14 Mon	###	###	4.85	4.86	469,926	1,139,570	###	###	0.3
2007-May-11 Fri	###	###	4.81	4.82	58,880	###	###	###	0.3
2007-May-10 Thu	4.83	###	4.8	###	1,029,852	2,471,644	78.9	78.9	0.0
2007-May-09 Wed	###	###	###	4.7			###	###	0.3
2007-May-08 Tue	###	###	###	###	286,651	0	94.3	94.3	0.0
2007-May-07 Mon	###	4.44	###	###			###	###	0.0
2007-May-04 Fri	###	4.45	###	4.45			###	###	0.3
2007-May-03 Thu	###	###	###	4.46			9.7	9.7	0.3
2007-May-02 Wed	###	###	4.57	4.59			###	###	0.3
2007-May-01 Tue	###	###	4.59	###	168,648	387,047	###	###	0.0
2007-Apr-30 Mon	###	###	4.59	###			66.3	66.3	0.0
2007-Apr-27 Fri	4.55	###	4.55	4.58			###	###	0.3
2007-Apr-26 Thu	4.55	###	4.52	4.54			38.1	38.1	0.3
2007-Apr-24 Tue	4.55	4.57	4.53	4.53			35.8	35.8	###
2007-Apr-23 Mon	4.58	###	4.53	4.54			32.6	32.6	0.3
2007-Apr-20 Fri	4.46	4.52	4.41	4.46	42,374	###	###	###	0.3
2007-Apr-19 Thu	4.45	4.46	4.4	4.44			###	###	0.3
2007-Apr-18 Wed	4.55	4.7	###	###	105,629	248,228	8.9	8.9	0.0
2007-Apr-17 Tue	###	4.7	4.58	###	79,176	367,376	###	###	0.0
2007-Apr-16 Mon	4.49	###	4.48	4.59	81,586	182,752	###	###	0.3
2007-Apr-13 Fri	4.4	4.45	###	4.45	33,953	75,545	77.2	77.2	0.3
2007-Apr-12 Thu	###	4.41	###	4.4			###	###	0.3
2007-Apr-11 Wed	4.25	###	4.24	###			86.3	86.3	0.0
2007-Apr-10 Tue	###	4.25	###	4.25			###	###	###
2007-Apr-05 Thu	###	###	###	###			80.3	80.3	0.0
2007-Apr-04 Wed	###	###	###	###	273,885	0	68.8	68.8	0.0
2007-Apr-03 Tue	###	###	###	###	82,355	0	16.1	16.1	0.0
2007-Apr-02 Mon	###	###	4	###	123,479	246,958	###	###	0.0
2007-Mar-30 Fri	4.2	4.21	###	###	373,740	786,722	7.8	7.8	0.0
2007-Mar-29 Thu	4.2	###	4.2	4.2	77,042	161,788	62.7	62.7	###
2007-Mar-28 Wed	###	###	4	###			90.2	90.2	0.0
2007-Mar-27 Tue	###	###	###	###	161,682	0	69.1	69.1	0.0
2007-Mar-26 Mon	4	###	4	###	268,781	###	70.9	70.9	0.0
2007-Mar-23 Fri	###	###	###	###			74.8	74.8	0.0
2007-Mar-22 Thu	3.86	###	3.86	###	140,125	270,441	77.6	77.6	0.0
2007-Mar-21 Wed	###	###	3.85	3.85	5,657	10,889	21.1	21.1	0.3
2007-Mar-20 Tue	###	###	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	3.84	3.84	29,087	55,847	17.0	17.0	0.3
2007-Mar-16 Fri	###	###	3.85	###	94,589	182,083	71.6	71.6	0.0
2007-Mar-15 Thu	3.85	###	3.81	###			76.2	76.2	0.0
2007-Mar-14 Wed	3.82	3.87	3.78	3.85			###	###	0.3
2007-Mar-13 Tue	3.89	3.89	3.8	3.87	18,944	###	37.1	37.1	###
2007-Mar-12 Mon	3.8	3.86	3.79	3.8			###	###	###
2007-Mar-09 Fri	###	###	3.75	3.79			###	###	###
2007-Mar-08 Thu	###	###	3.79	###			###	###	0.0
2007-Mar-07 Wed	3.85	###	3.83	###			###	###	0.0
2007-Mar-06 Tue	3.8	###	3.74	3.8			###	###	###
2007-Mar-05 Mon	3.82	3.84	3.8	3.84	71,949	274,845	###	###	0.3
2007-Mar-02 Fri	3.87	###	3.75	3.82			28.5	28.5	0.3
2007-Mar-01 Thu	3.8	###	3.8	3.87			81.5	81.5	###
2007-Feb-28 Wed	3.75	###	3.75	3.8	90,270	169,256	67.3	67.3	###
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	3.87	###	89,557	###	###	###	0.0
2007-Feb-22 Thu	###	###	4	4			###	###	0.3
2007-Feb-21 Wed	###	4.2	4	###	225,172	###	88.9	88.9	0.0
2007-Feb-20 Tue	###	###	4	###			###	###	0.0
2007-Feb-19 Mon	###	###	4	4			26.0	26.0	0.3
2007-Feb-16 Fri	4	###	4	4	222,282	###	69.8	69.8	0.3
2007-Feb-15 Thu	###	###	###	4			###	###	0.3
2007-Feb-14 Wed	###	###	###	4	64,648	0	83.7	83.7	0.3
2007-Feb-13 Tue	3.75	###	3.75	3.88			###	###	0.3
2007-Feb-12 Mon	3.85	3.85	3.8	3.8	48,689	###	###	###	###
2007-Feb-09 Fri	3.85	3.85	3.82	3.85			###	###	0.3
2007-Feb-08 Thu	###	###	3.72	3.85	290,277	###	19.0	19.0	0.3
2007-Feb-07 Wed	3.8	4	3.72	###	249,880	###	###	###	0.0
2007-Feb-06 Tue	3.7	3.8	3.7	3.8			###	###	###
2007-Feb-05 Mon	###	###	###	###			###	###	0.0
2007-Feb-02 Fri	###	3.72	###	3.7			###	###	0.3
2007-Feb-01 Thu	3.51	###	3.5	###	188,480	329,840	###	###	0.0
2007-Jan-31 Wed	3.55	###	3.5	3.55	197,359	345,378	69.9	69.9	###
2007-Jan-30 Tue	###	3.71	3.55	3.55			###	###	###
2007-Jan-29 Mon	3.7	3.75	###	3.71			72.9	72.9	###
2007-Jan-25 Thu	3.75	3.85	3.72	3.72	61,021	###	###	###	0.3
2007-Jan-24 Wed	3.7	3.75	###	3.75	582,671	###	77.8	77.8	0.3
2007-Jan-23 Tue	###	###	###	###	71,953	0	###	###	0.0
2007-Jan-22 Mon	3.74	3.74	###	###			###	###	0.0
2007-Jan-19 Fri	3.7	3.72	###	3.72			###	###	0.3
2007-Jan-18 Thu	3.75	3.8	3.5	###			###	###	0.0
2007-Jan-17 Wed	3.57	3.88	3.57	3.71	239,958	893,843	###	###	###
2007-Jan-16 Tue	3.56	###	3.5	3.56			61.9	61.9	0.3
2007-Jan-15 Mon	3.51	###	3.51	3.56			###	###	0.3
2007-Jan-12 Fri	3.49	3.5	3.44	3.5			62.3	62.3	0.3
2007-Jan-11 Thu	3.4	3.44	###	3.4	84,578	145,474	###	###	0.2
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	3.2	3.27	###	3.27	193,945	###	###	###	###
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	3.2	###	###	###	157,882	0	###	###	0.0
2007-Jan-04 Thu	###	3.2	###	3.2			88.8	88.8	0.2
2007-Jan-03 Wed	###	3.2	###	###	43,188	###	71.0	71.0	0.0
2007-Jan-02 Tue	###	###	###	###	2,087,748	0	###	###	0.0
2006-Dec-29 Fri	###	###	###	###			81.3	81.3	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	2.82	###	2.82	###	8,974	12,653	###	###	0.0
2006-Dec-20 Wed	2.83	###	2.83	###	37,523	###	88.3	88.3	0.0
2006-Dec-19 Tue	2.82	2.85	2.82	2.85			###	###	###
2006-Dec-18 Mon	2.83	2.83	2.78	2.83			66.3	66.3	0.2
2006-Dec-15 Fri	2.77	2.83	2.77	2.83	24,087	67,443	###	###	0.2
2006-Dec-14 Thu	2.81	2.81	2.76	2.77	88,153	###	17.1	17.1	0.2
2006-Dec-13 Wed	2.86	2.86	2.8	2.83			###	###	0.2
2006-Dec-12 Tue	2.88	###	2.7	2.89	108,022	145,829	72.0	72.0	###
2006-Dec-11 Mon	2.89	###	2.87	2.88	46,227	###	33.1	33.1	0.2
2006-Dec-08 Fri	###	2.88	###	2.88			###	###	0.2
2006-Dec-07 Thu	2.75	2.75	###	###	13,626	###	10.8	10.8	0.0
2006-Dec-06 Wed	###	2.75	###	2.75			###	###	###
2006-Dec-05 Tue	2.7	2.7	###	2.7			###	###	0.2
2006-Dec-04 Mon	2.7	2.73	###	2.71			71.6	71.6	###
2006-Dec-01 Fri	###	###	###	###			73.5	73.5	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	2.71	###	###	42,054	56,983	62.2	62.2	0.0
2006-Nov-28 Tue	2.72	2.72	2.7	2.72			###	###	0.2
2006-Nov-27 Mon	2.72	2.74	###	2.73	143,349	196,388	###	###	###
2006-Nov-24 Fri	2.72	2.73	2.72	2.72			###	###	0.2
2006-Nov-23 Thu	2.76	2.76	2.72	2.72	756,754	###	19.0	19.0	0.2
2006-Nov-22 Wed	2.73	2.75	2.72	2.75			###	###	###
2006-Nov-21 Tue	2.72	2.73	2.72	2.73	82,956	226,055	###	###	###
2006-Nov-20 Mon	2.72	2.79	###	2.72	93,051	###	###	###	0.2
2006-Nov-17 Fri	2.73	2.75	2.7	2.75			###	###	###
2006-Nov-16 Thu	2.72	2.73	2.71	2.72	43,825	###	###	###	0.2
2006-Nov-15 Wed	2.77	2.77	2.72	2.72	115,476	316,981	19.4	19.4	0.2
2006-Nov-14 Tue	2.72	2.8	2.72	2.77			81.7	81.7	0.2
2006-Nov-13 Mon	2.73	2.77	2.72	2.77			###	###	0.2
2006-Nov-10 Fri	2.7	2.72	###	2.72			69.0	69.0	0.2
2006-Nov-09 Thu	###	2.7	###	2.7	74,254	100,242	###	###	0.2
2006-Nov-08 Wed	###	###	###	###			32.1	32.1	0.0
2006-Nov-07 Tue	2.71	2.73	###	2.72			70.7	70.7	0.2
2006-Nov-06 Mon	2.73	2.73	2.71	2.71	29,986	###	###	###	###
2006-Nov-03 Fri	2.8	2.8	###	2.76	17,757	24,859	19.9	19.9	0.2
2006-Nov-02 Thu	2.84	2.84	2.75	2.75	776,779	###	11.3	11.3	###
2006-Nov-01 Wed	2.84	2.85	2.81	2.84	287,941	814,873	###	###	0.2
2006-Oct-31 Tue	2.79	2.82	2.73	2.73			###	###	###
2006-Oct-30 Mon	2.77	2.84	2.75	2.75			26.2	26.2	###
2006-Oct-27 Fri	###	2.8	###	2.78			93.0	93.0	0.2
2006-Oct-26 Thu	2.75	2.8	###	###	53,629	75,080	###	###	0.0
2006-Oct-25 Wed	2.76	2.81	2.7	2.75			32.0	32.0	###
2006-Oct-24 Tue	2.59	2.75	2.59	2.75	117,182	312,875	###	###	###
2006-Oct-23 Mon	2.56	2.59	2.55	2.55			###	###	0.2
2006-Oct-20 Fri	2.55	2.55	2.55	2.55			66.8	66.8	0.2
2006-Oct-19 Thu	2.58	2.58	2.53	2.55	152,854	390,541	24.9	24.9	0.2
2006-Oct-18 Wed	2.46	2.59	2.46	2.59	711,344	1,796,143	###	###	0.2
2006-Oct-17 Tue	2.49	2.51	2.49	2.49	391,748	979,370	###	###	0.2
2006-Oct-16 Mon	2.46	2.52	2.46	2.46			###	###	0.2
2006-Oct-13 Fri	2.54	2.55	2.46	2.48	163,441	###	###	###	0.2
2006-Oct-12 Thu	2.45	2.54	2.45	2.54	315,128	786,244	89.3	89.3	###
2006-Oct-11 Wed	2.47	2.5	2.45	2.45	565,826	###	23.1	23.1	0.2
2006-Oct-10 Tue	2.51	2.51	2.45	2.5			###	###	0.2
2006-Oct-09 Mon	2.51	2.53	2.51	2.51	1,104,553	2,783,473	###	###	###
2006-Oct-06 Fri	2.52	2.54	2.5	2.5			23.1	23.1	0.2
2006-Oct-05 Thu	2.51	2.53	2.51	2.52	1,120,471	2,823,586	67.3	67.3	###
2006-Oct-04 Wed	2.5	2.53	2.5	2.53			80.9	80.9	###
2006-Oct-03 Tue	2.49	2.5	2.49	2.5	460,453	###	73.2	73.2	0.2
2006-Oct-02 Mon	2.51	2.55	2.47	2.47	62,745	157,489	###	###	###
2006-Sep-29 Fri	2.47	2.5	2.46	2.5	45,973	###	###	###	0.2
2006-Sep-28 Thu	2.5	2.5	2.46	2.47			17.7	17.7	###
2006-Sep-27 Wed	2.46	2.48	2.43	2.48			65.2	65.2	0.2
2006-Sep-26 Tue	2.48	2.5	2.46	2.46			###	###	0.2
2006-Sep-25 Mon	2.46	2.5	2.43	2.5	60,122	###	82.8	82.8	0.2
2006-Sep-22 Fri	2.44	2.46	2.43	2.46	33,524	###	77.8	77.8	0.2
2006-Sep-21 Thu	2.48	2.48	2.44	2.44	19,256	###	###	###	0.2
2006-Sep-20 Wed	2.42	2.48	2.41	2.43	194,647	###	###	###	###
2006-Sep-19 Tue	###	2.49	###	2.4			###	###	###
2006-Sep-18 Mon	###	###	###	###	101,940	0	67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			85.6	85.6	0.0
2006-Sep-14 Thu	2.25	###	2.25	###	132,571	149,142	###	###	0.0
2006-Sep-13 Wed	2.25	2.26	2.25	2.25			###	###	###
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###	28,687	0	41.1	41.1	0.0
2006-Sep-08 Fri	###	###	###	###			28.2	28.2	0.0
2006-Sep-07 Thu	###	###	2.29	###	46,347	###	###	###	0.0
2006-Sep-06 Wed	###	###	2.29	###	69,043	79,054	###	###	0.0
2006-Sep-05 Tue	2.27	###	2.27	###			###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	2.25	2.25	17,350	###	###	###	###
2006-Aug-31 Thu	###	###	2.29	###			65.7	65.7	0.0
2006-Aug-30 Wed	2.25	###	2.25	###	138,574	###	84.9	84.9	0.0
2006-Aug-29 Tue	###	2.25	###	2.25	107,779	121,251	89.2	89.2	###
2006-Aug-28 Mon	###	2.2	###	2.2			86.5	86.5	0.2
2006-Aug-25 Fri	2	###	2	###	214,157	214,157	96.6	96.6	0.0
2006-Aug-24 Thu	###	###	2	###	22,646	22,646	36.1	36.1	0.0
2006-Aug-23 Wed	###	###	###	###	42,223	0	###	###	0.0
2006-Aug-22 Tue	###	###	###	###			###	###	0.0
2006-Aug-21 Mon	###	###	2	###	66,749	66,749	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###			77.6	77.6	0.0
2006-Aug-16 Wed	1.86	###	1.86	###			88.5	88.5	0.0
2006-Aug-15 Tue	1.86	###	1.86	###			78.4	78.4	0.0
2006-Aug-14 Mon	1.81	1.84	1.81	1.82			###	###	###
2006-Aug-11 Fri	1.83	1.83	1.81	1.81			23.3	23.3	###
2006-Aug-10 Thu	1.8	1.83	1.8	1.83			83.6	83.6	###
2006-Aug-09 Wed	1.78	1.84	1.77	1.8			82.9	82.9	0.1
2006-Aug-08 Tue	1.785	1.8	1.77	1.77			21.9	21.9	###
2006-Aug-07 Mon	1.78	1.8	1.78	1.8	71,620	###	80.5	80.5	0.1
2006-Aug-04 Fri	1.8	1.845	1.78	1.78			###	###	0.1
2006-Aug-03 Thu	1.81	1.81	1.81	1.81			68.1	68.1	###
2006-Aug-02 Wed	###	###	###	1.81	64,484	0	25.5	25.5	###
2006-Aug-01 Tue	1.85	1.855	1.81	###			30.5	30.5	0.0
2006-Jul-31 Mon	1.85	1.855	1.81	1.85			###	###	0.1
2006-Jul-28 Fri	1.84	1.85	1.775	1.85			###	###	0.1
2006-Jul-27 Thu	1.88	1.88	1.83	1.845	320,651	###	###	###	###
2006-Jul-26 Wed	1.83	###	1.83	1.89	15,683	14,349	###	###	###
2006-Jul-25 Tue	###	###	1.83	1.89			35.3	35.3	###
2006-Jul-24 Mon	1.87	###	1.85	###	116,770	###	###	###	0.0
2006-Jul-21 Fri	1.87	1.87	1.845	1.87	52,550	###	72.6	72.6	###
2006-Jul-20 Thu	1.83	1.87	1.83	1.87	75,082	###	87.5	87.5	###
2006-Jul-19 Wed	1.84	1.855	1.83	1.85	116,946	215,473	79.1	79.1	0.1
2006-Jul-18 Tue	1.81	1.84	###	1.84	754,829	694,442	84.5	84.5	###
2006-Jul-17 Mon	###	###	1.75	1.8			###	###	0.1
2006-Jul-14 Fri	###	###	1.81	###	232,548	210,455	78.2	78.2	0.0
2006-Jul-13 Thu	1.84	1.85	###	1.845			74.9	74.9	###
2006-Jul-12 Wed	###	###	###	1.84	709,642	0	6.5	6.5	###
2006-Jul-11 Tue	###	1.87	1.59	1.87			###	###	###
2006-Jul-10 Mon	###	1.645	###	###	192,922	158,678	###	###	0.0
2006-Jul-07 Fri	1.59	###	1.585	###			###	###	0.0
2006-Jul-06 Thu	###	###	1.59	###	142,186	###	###	###	0.0
2006-Jul-05 Wed	###	###	1.59	###	217,187	###	24.8	24.8	0.0
2006-Jul-04 Tue	###	###	1.59	###	209,470	166,528	67.8	67.8	0.0
2006-Jul-03 Mon	###	###	1.58	###			66.1	66.1	0.0
2006-Jun-30 Fri	1.59	###	1.555	1.59	621,628	###	62.0	62.0	###
2006-Jun-27 Tue	1.59	###	1.57	1.59			###	###	###
2006-Jun-26 Mon	###	###	1.55	1.56			###	###	###
2006-Jun-23 Fri	1.7	1.7	###	###			###	###	0.0
2006-Jun-22 Thu	1.72	1.725	###	1.7	1,083,977	###	23.6	23.6	###
2006-Jun-21 Wed	1.74	1.74	1.71	1.71	2,266,079	3,908,986	###	###	0.1
2006-Jun-20 Tue	1.79	1.8	1.78	1.78	50,783	###	36.5	36.5	0.1
2006-Jun-19 Mon	1.8	1.82	1.77	1.8	77,049	###	###	###	0.1
2006-Jun-16 Fri	1.79	1.83	1.78	1.83			76.2	76.2	###
2006-Jun-15 Thu	###	1.85	1.8	1.8	21,350	###	###	###	0.1
2006-Jun-14 Wed	1.75	1.8	1.74	1.8	120,251	212,844	83.1	83.1	0.1
2006-Jun-13 Tue	1.87	1.87	1.73	1.76	171,428	308,570	14.3	14.3	0.1
2006-Jun-09 Fri	###	###	1.88	1.88			###	###	0.1
2006-Jun-08 Thu	###	###	1.85	###	100,041	###	21.1	21.1	0.0
2006-Jun-07 Wed	###	###	###	2			86.3	86.3	0.1
2006-Jun-06 Tue	###	###	###	###	61,841	0	4.3	4.3	0.0
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###			33.3	33.3	0.0
2006-Jun-01 Thu	###	###	###	###			25.6	25.6	0.0
2006-May-31 Wed	###	###	###	###			79.4	79.4	0.0
2006-May-30 Tue	2.2	2.2	###	###	590,652	###	14.8	14.8	0.0
2006-May-29 Mon	###	2.2	###	2.2			76.7	76.7	0.2
2006-May-26 Fri	###	###	###	###			26.4	26.4	0.0
2006-May-25 Thu	###	2.2	###	2.2			###	###	0.2
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###	391,188	0	75.7	75.7	0.0
2006-May-22 Mon	2.2	2.2	###	###			39.5	39.5	0.0
2006-May-19 Fri	2.25	###	2.2	###			###	###	0.0
2006-May-18 Thu	2.25	2.25	2.25	2.25	55,072	###	###	###	###
2006-May-17 Wed	2.24	2.25	2.24	2.25			###	###	###
2006-May-16 Tue	2.2	2.25	2.2	2.2	22,388	###	###	###	0.2
2006-May-15 Mon	###	###	2.2	2.2			7.0	7.0	0.2
2006-May-12 Fri	2.29	###	2.28	###	106,041	120,886	###	###	0.0
2006-May-11 Thu	2.23	2.28	2.22	2.28	190,650	###	###	###	0.2
2006-May-10 Wed	2.2	2.22	2.2	2.22	637,674	1,409,259	###	###	0.2
2006-May-09 Tue	2.2	2.2	###	###	54,023	59,425	###	###	0.0
2006-May-08 Mon	###	2.24	###	2.24	178,181	###	###	###	###
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	2.22	2	###			###	###	0.0
2006-May-03 Wed	2.2	2.2	###	###	272,389	299,627	###	###	0.0
2006-May-02 Tue	2.28	2.28	2.2	2.2			###	###	0.2
2006-May-01 Mon	2.25	2.27	2.25	2.27			74.9	74.9	0.2
2006-Apr-28 Fri	2.24	###	2.23	2.23			37.5	37.5	###
2006-Apr-27 Thu	###	###	2.25	###	250,929	###	37.1	37.1	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	2.49	2.49	###	2.45	34,870	###	20.9	20.9	0.2
2006-Apr-21 Fri	2.4	2.5	###	2.5	416,347	###	###	###	0.2
2006-Apr-20 Thu	###	2.41	###	2.4	545,359	657,157	73.3	73.3	###
2006-Apr-19 Wed	2.4	2.4	###	###			###	###	0.0
2006-Apr-18 Tue	###	2.42	###	2.41			###	###	0.2
2006-Apr-13 Thu	###	###	###	###			###	###	0.0
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###			72.0	72.0	0.0
2006-Apr-07 Fri	2.4	2.4	###	2.4	185,579	###	###	###	###
2006-Apr-06 Thu	2.4	2.42	###	###			30.0	30.0	0.0
2006-Apr-05 Wed	2.41	2.44	2.4	2.42			68.2	68.2	0.2
2006-Apr-04 Tue	###	2.45	###	2.41			###	###	0.2
2006-Apr-03 Mon	###	2.4	###	###			31.7	31.7	0.0
2006-Mar-31 Fri	###	2.4	###	###	57,281	###	60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	14,671	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###	59,288	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###			###	###	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###	15,089	0	32.2	32.2	0.0
2006-Mar-20 Mon	###	###	###	###			###	###	0.0
2006-Mar-17 Fri	###	###	###	###			73.7	73.7	0.0
2006-Mar-16 Thu	###	###	###	###	197,277	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###	30,474	0	79.7	79.7	0.0
2006-Mar-14 Tue	###	2.4	###	###			###	###	0.0
2006-Mar-13 Mon	###	2.4	###	###	92,757	###	###	###	0.0
2006-Mar-10 Fri	2.4	2.4	###	###	10,920	###	25.6	25.6	0.0
2006-Mar-09 Thu	###	2.4	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###			32.0	32.0	0.0
2006-Mar-07 Tue	2.41	2.47	###	###			###	###	0.0
2006-Mar-06 Mon	2.43	2.43	###	###			###	###	0.0
2006-Mar-03 Fri	2.45	2.45	###	2.42			18.3	18.3	0.2
2006-Mar-02 Thu	2.5	2.52	2.45	2.45			14.1	14.1	0.2
2006-Mar-01 Wed	2.59	2.59	2.45	2.46			###	###	0.2
2006-Feb-28 Tue	2.55	###	2.53	###	173,357	###	80.9	80.9	0.0
2006-Feb-27 Mon	2.47	2.59	2.47	2.52			81.2	81.2	###
2006-Feb-24 Fri	2.53	2.56	2.45	2.45			9.5	9.5	0.2
2006-Feb-23 Thu	2.56	###	2.5	2.56	99,421	124,276	###	###	0.2
2006-Feb-22 Wed	2.51	2.58	2.5	2.58			###	###	0.2
2006-Feb-21 Tue	2.49	2.52	2.49	2.49	129,629	324,720	63.7	63.7	0.2
2006-Feb-20 Mon	2.52	2.52	2.46	2.49	226,659	564,380	20.3	20.3	0.2
2006-Feb-17 Fri	2.45	2.59	2.45	2.52	89,752	226,175	89.4	89.4	###
2006-Feb-16 Thu	2.46	2.55	2.46	2.5	366,356	917,721	87.1	87.1	0.2
2006-Feb-15 Wed	2.4	2.5	2.4	2.46	1,099,287	2,693,253	###	###	0.2
2006-Feb-14 Tue	###	2.41	###	2.4			###	###	###
2006-Feb-13 Mon	###	2.41	###	2.4	385,042	463,975	88.2	88.2	###
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###	130,980	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###			###	###	0.0
2006-Feb-07 Tue	###	2.44	###	2.4	279,082	340,480	81.5	81.5	###
2006-Feb-06 Mon	2.25	###	2.24	###	179,644	###	###	###	0.0
2006-Feb-03 Fri	2.2	2.25	2.2	2.25	86,840	###	88.1	88.1	###
2006-Feb-02 Thu	2.2	2.21	2.2	2.21			75.6	75.6	0.2
2006-Feb-01 Wed	###	2.24	###	2.21	115,624	###	###	###	0.2
2006-Jan-31 Tue	###	2.2	###	2.2	384,770	423,247	###	###	0.2
2006-Jan-30 Mon	###	###	2.2	2.2	90,350	99,385	6.2	6.2	0.2
2006-Jan-27 Fri	###	###	###	###	93,143	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###	143,842	0	###	###	0.0
2006-Jan-20 Fri	###	###	###	###	129,443	0	68.2	68.2	0.0
2006-Jan-19 Thu	###	###	###	###	117,028	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	2.45	2.45	###	###	215,675	###	###	###	0.0
2006-Jan-16 Mon	2.49	2.49	2.42	2.42	133,853	###	10.2	10.2	0.2
2006-Jan-13 Fri	2.51	2.51	2.46	2.49			###	###	0.2
2006-Jan-12 Thu	2.55	2.55	2.49	2.55			72.4	72.4	0.2
2006-Jan-11 Wed	2.58	2.58	2.53	2.54			19.2	19.2	###
2006-Jan-10 Tue	2.59	###	2.53	2.58	505,840	639,887	37.0	37.0	0.2
2006-Jan-09 Mon	2.51	2.56	2.47	2.56	838,126	2,107,886	###	###	0.2
2006-Jan-06 Fri	2.54	2.54	2.4	2.5	742,873	###	18.3	18.3	0.2
2006-Jan-05 Thu	2.8	2.8	2.46	2.55	359,952	946,673	###	###	0.2
2006-Jan-04 Wed	2.8	2.84	2.8	2.84			###	###	0.2
2006-Jan-03 Tue	2.75	2.77	2.75	2.76			###	###	0.2
2005-Dec-30 Fri	2.8	2.85	2.8	2.85	16,286	###	84.0	84.0	###
2005-Dec-29 Thu	2.8	2.8	2.8	2.8	5,521	15,458	###	###	0.2
2005-Dec-28 Wed	2.78	2.78	2.78	2.78			###	###	0.2
2005-Dec-27 Tue	2.78	2.8	2.76	2.76	62,986	###	###	###	0.2
2005-Dec-23 Fri	2.78	2.8	2.76	2.76	62,986	###	###	###	0.2
2005-Dec-22 Thu	2.83	2.83	2.8	2.8			20.3	20.3	0.2
2005-Dec-21 Wed	2.83	###	2.82	2.83			68.0	68.0	0.2
2005-Dec-20 Tue	2.88	###	2.82	###			###	###	0.0
2005-Dec-19 Mon	2.85	###	2.85	2.88			82.0	82.0	0.2
2005-Dec-16 Fri	2.84	###	2.84	2.86	31,857	###	73.8	73.8	0.2
2005-Dec-15 Thu	2.83	2.89	2.82	2.83	69,552	198,570	74.1	74.1	0.2
2005-Dec-14 Wed	2.84	2.85	2.82	2.82			25.7	25.7	###
2005-Dec-13 Tue	2.84	2.84	2.84	2.84			###	###	0.2
2005-Dec-12 Mon	###	###	###	###			70.6	70.6	0.0
2005-Dec-09 Fri	###	###	2.84	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			27.0	27.0	0.0
2005-Dec-07 Wed	###	###	###	###			29.3	29.3	0.0
2005-Dec-06 Tue	###	###	###	###			30.2	30.2	0.0
2005-Dec-05 Mon	###	###	###	###	5,353	0	###	###	0.0
2005-Dec-02 Fri	2.87	###	2.86	###			###	###	0.0
2005-Dec-01 Thu	2.85	2.86	2.85	2.86	3,971	###	###	###	0.2
2005-Nov-30 Wed	###	###	2.85	2.85	38,878	###	###	###	###
2005-Nov-29 Tue	2.83	2.85	2.83	2.85			77.3	77.3	###
2005-Nov-28 Mon	2.85	2.85	2.8	2.81	78,480	###	###	###	###
2005-Nov-25 Fri	2.85	2.89	2.8	2.85	30,021	###	###	###	###
2005-Nov-24 Thu	2.82	###	2.82	2.84			###	###	0.2
2005-Nov-23 Wed	2.85	2.85	2.83	2.83	18,828	53,471	27.8	27.8	0.2
2005-Nov-22 Tue	2.84	###	2.84	###			###	###	0.0
2005-Nov-21 Mon	2.8	2.88	2.8	2.84			81.4	81.4	0.2
2005-Nov-18 Fri	2.81	2.81	2.79	2.8			26.6	26.6	0.2
2005-Nov-17 Thu	2.8	2.8	2.77	2.77	44,021	###	###	###	0.2
2005-Nov-16 Wed	2.79	2.8	2.79	2.79	18,427	###	68.4	68.4	###
2005-Nov-15 Tue	2.78	2.81	2.78	2.79			###	###	###
2005-Nov-14 Mon	2.8	2.8	2.78	2.8	58,052	###	69.0	69.0	0.2
2005-Nov-11 Fri	2.79	2.8	2.79	2.8			###	###	0.2
2005-Nov-10 Thu	2.8	2.8	2.75	2.76			###	###	0.2
2005-Nov-09 Wed	2.8	2.8	2.75	2.79			###	###	###
2005-Nov-08 Tue	2.8	2.8	2.77	2.8			68.7	68.7	0.2
2005-Nov-07 Mon	2.76	2.8	2.76	2.79			###	###	###
2005-Nov-04 Fri	2.74	2.76	2.72	2.76	24,128	###	76.2	76.2	0.2
2005-Nov-03 Thu	2.76	2.77	2.73	2.76			###	###	0.2
2005-Nov-02 Wed	2.76	2.78	2.75	2.78			###	###	0.2
2005-Nov-01 Tue	2.78	2.8	2.78	2.78	50,453	###	###	###	0.2
2005-Oct-31 Mon	2.75	2.8	2.71	2.8			###	###	0.2
2005-Oct-28 Fri	2.78	2.78	2.75	2.78	38,683	106,958	72.4	72.4	0.2
2005-Oct-27 Thu	2.78	2.78	2.77	2.77			###	###	0.2
2005-Oct-26 Wed	2.77	2.79	2.77	2.78	64,278	###	66.1	66.1	0.2
2005-Oct-25 Tue	2.8	2.8	2.77	2.77	80,951	225,448	24.8	24.8	0.2
2005-Oct-24 Mon	2.8	2.8	2.76	2.8	13,940	38,753	###	###	0.2
2005-Oct-21 Fri	2.76	2.8	2.74	2.74	74,751	###	28.2	28.2	0.2
2005-Oct-20 Thu	2.86	2.86	2.75	2.8	192,551	###	25.9	25.9	0.2
2005-Oct-19 Wed	2.89	2.89	2.85	2.86			###	###	0.2
2005-Oct-18 Tue	2.89	###	2.87	###	27,357	39,257	72.0	72.0	0.0
2005-Oct-17 Mon	2.89	###	2.87	###			71.1	71.1	0.0
2005-Oct-14 Fri	2.87	###	2.86	2.89			78.3	78.3	###
2005-Oct-13 Thu	2.86	###	2.86	###			82.4	82.4	0.0
2005-Oct-12 Wed	###	###	2.85	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	2.89	2.89			###	###	###
2005-Oct-10 Mon	###	###	2.89	2.89			###	###	###
2005-Oct-07 Fri	2.87	###	2.87	###	17,376	###	80.4	80.4	0.0
2005-Oct-06 Thu	###	###	2.82	2.82			###	###	###
2005-Oct-05 Wed	###	###	###	###	28,075	0	86.0	86.0	0.0
2005-Oct-04 Tue	###	###	###	###	9,170	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	2.85	###	2.82	###	50,727	71,525	###	###	0.0
2005-Sep-29 Thu	2.85	###	2.85	2.85	32,358	###	###	###	###
2005-Sep-28 Wed	###	###	2.85	2.85	276,552	394,086	###	###	###
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	###	###	2.88	###			###	###	0.0
2005-Sep-23 Fri	###	###	2.88	2.88			###	###	0.2
2005-Sep-22 Thu	###	###	2.87	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###	42,383	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###			25.0	25.0	0.0
2005-Sep-19 Mon	###	3	###	3	23,771	35,656	###	###	0.2
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	3	49,687	0	###	###	0.2
2005-Sep-14 Wed	###	3	###	3	12,376	###	###	###	0.2
2005-Sep-13 Tue	3	3	###	3			###	###	0.2
2005-Sep-12 Mon	###	###	###	###			7.3	7.3	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###	54,989	0	76.0	76.0	0.0
2005-Sep-07 Wed	###	###	###	###			90.0	90.0	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###			13.2	13.2	0.0
2005-Sep-02 Fri	###	###	###	###	593,757	0	###	###	0.0
2005-Sep-01 Thu	###	###	3	###	39,589	59,383	16.0	16.0	0.0
2005-Aug-31 Wed	###	###	3	###			80.1	80.1	0.0
2005-Aug-30 Tue	###	###	3	3			###	###	0.2
2005-Aug-29 Mon	###	###	3	###	69,879	###	15.7	15.7	0.0
2005-Aug-26 Fri	###	3.27	###	###	91,776	150,053	###	###	0.0
2005-Aug-25 Thu	###	###	###	###	328,827	0	###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	3.26	3.45	3.26	###			###	###	0.0
2005-Aug-22 Mon	3.25	###	3.24	###	348,683	###	###	###	0.0
2005-Aug-19 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2005-Aug-18 Thu	3.25	3.26	3.25	3.25			76.2	76.2	0.2
2005-Aug-17 Wed	3.22	3.25	3.2	3.25	393,084	###	###	###	0.2
2005-Aug-16 Tue	3.2	3.22	###	3.2			65.7	65.7	0.2
2005-Aug-15 Mon	###	3.22	###	3.2			###	###	0.2
2005-Aug-12 Fri	###	3.2	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			###	###	0.0
2005-Aug-10 Wed	###	###	###	###	105,426	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	148,921	0	89.5	89.5	0.0
2005-Aug-08 Mon	3	###	3	3	60,281	90,421	68.2	68.2	0.2
2005-Aug-05 Fri	3	###	###	###	42,070	0	66.2	66.2	0.0
2005-Aug-04 Thu	3	3	3	3			###	###	0.2
2005-Aug-03 Wed	3	3	###	3			71.9	71.9	0.2
2005-Aug-02 Tue	###	###	###	###			###	###	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###	52,857	0	82.3	82.3	0.0
2005-Jul-26 Tue	3	###	3	###			###	###	0.0
2005-Jul-25 Mon	###	###	3	3	63,456	95,184	22.0	22.0	0.2
2005-Jul-22 Fri	###	###	###	###	287,676	0	83.6	83.6	0.0
2005-Jul-21 Thu	###	###	###	###	82,671	0	###	###	0.0
2005-Jul-20 Wed	2.89	###	2.88	###			76.6	76.6	0.0
2005-Jul-19 Tue	###	###	2.87	2.87			14.8	14.8	###
2005-Jul-18 Mon	3	3	###	###	77,241	###	###	###	0.0
2005-Jul-15 Fri	###	3	###	###			20.7	20.7	0.0
2005-Jul-14 Thu	###	###	###	###	39,388	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###	83,986	0	83.8	83.8	0.0
2005-Jul-12 Tue	2.85	###	2.85	###			83.7	83.7	0.0
2005-Jul-11 Mon	2.85	2.85	2.81	2.85			###	###	###
2005-Jul-08 Fri	2.83	2.85	2.83	2.85	21,680	61,571	###	###	###
2005-Jul-07 Thu	2.88	2.88	2.85	2.85	100,156	286,946	###	###	###
2005-Jul-06 Wed	2.85	###	2.85	2.87	44,242	63,044	###	###	###
2005-Jul-05 Tue	2.83	2.83	2.83	2.83			68.3	68.3	0.2
2005-Jul-04 Mon	2.82	2.83	2.81	2.83			72.6	72.6	0.2
2005-Jul-01 Fri	2.83	2.89	2.82	2.89			###	###	###
2005-Jun-30 Thu	2.81	2.84	2.81	2.82	109,450	###	###	###	###
2005-Jun-29 Wed	2.81	2.85	2.8	2.81	38,880	###	73.1	73.1	###
2005-Jun-28 Tue	2.84	2.84	2.8	2.81	62,383	175,920	###	###	###
2005-Jun-27 Mon	2.81	2.85	2.8	2.85	135,579	###	###	###	###
2005-Jun-24 Fri	2.8	2.84	2.8	2.8			###	###	0.2
2005-Jun-23 Thu	2.8	2.81	2.8	2.81			75.0	75.0	###
2005-Jun-22 Wed	2.8	2.83	2.79	2.81	49,870	###	74.8	74.8	###
2005-Jun-21 Tue	2.81	2.81	2.81	2.81	6,121	###	###	###	###
2005-Jun-20 Mon	2.84	2.85	2.8	2.81			###	###	###
2005-Jun-17 Fri	2.83	2.85	2.8	2.85	47,571	134,388	67.6	67.6	###
2005-Jun-16 Thu	2.78	2.83	2.78	2.82	92,750	###	###	###	###
2005-Jun-15 Wed	2.77	2.78	2.75	2.77			69.2	69.2	0.2
2005-Jun-14 Tue	2.76	2.76	2.75	2.76	24,725	###	71.0	71.0	0.2
2005-Jun-10 Fri	2.79	2.8	2.77	2.77	30,129	###	###	###	0.2
2005-Jun-09 Thu	2.76	2.79	2.76	2.79			81.1	81.1	###
2005-Jun-08 Wed	2.75	2.76	2.75	2.76			68.9	68.9	0.2
2005-Jun-07 Tue	2.72	2.78	2.72	2.77	31,254	85,948	84.3	84.3	0.2
2005-Jun-06 Mon	2.71	2.75	2.71	2.75	41,821	114,171	78.6	78.6	###
2005-Jun-03 Fri	2.75	2.75	###	2.75			66.6	66.6	###
2005-Jun-02 Thu	###	2.75	###	2.75	91,476	125,779	88.4	88.4	###
2005-Jun-01 Wed	2.71	2.71	2.7	2.71			67.8	67.8	###
2005-May-31 Tue	2.75	2.75	2.7	2.75			###	###	###
2005-May-30 Mon	###	###	###	###	17,789	0	###	###	0.0
2005-May-27 Fri	###	###	###	###			66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	2.72	2.72	###	###	4,670	6,351	###	###	0.0
2005-May-24 Tue	2.75	2.78	2.73	2.78	83,950	231,282	74.5	74.5	0.2
2005-May-23 Mon	2.71	2.78	2.71	2.75			###	###	###
2005-May-20 Fri	###	2.73	###	2.73			###	###	###
2005-May-19 Thu	###	###	###	###			79.9	79.9	0.0
2005-May-18 Wed	###	###	2.56	###			15.7	15.7	0.0
2005-May-17 Tue	###	2.7	###	2.7	76,259	102,949	###	###	0.2
2005-May-16 Mon	2.8	2.8	2.74	2.77			###	###	0.2
2005-May-13 Fri	2.83	2.83	2.78	2.8			24.3	24.3	0.2
2005-May-12 Thu	2.79	2.83	2.79	2.83			###	###	0.2
2005-May-11 Wed	###	2.8	###	2.79	19,870	###	###	###	###
2005-May-10 Tue	2.7	2.73	###	2.7	90,583	123,645	72.8	72.8	0.2
2005-May-09 Mon	###	###	###	###	45,424	0	79.6	79.6	0.0
2005-May-06 Fri	2.54	###	2.54	###	41,350	###	###	###	0.0
2005-May-05 Thu	2.4	2.5	2.4	2.5			###	###	0.2
2005-May-04 Wed	###	###	2.4	2.4	148,079	###	4.1	4.1	###
2005-May-03 Tue	###	###	2.58	###	108,985	###	31.2	31.2	0.0
2005-May-02 Mon	###	###	###	###	234,023	0	36.0	36.0	0.0
2005-Apr-29 Fri	###	###	2.58	###			85.0	85.0	0.0
2005-Apr-28 Thu	2.59	###	2.59	###			###	###	0.0
2005-Apr-27 Wed	2.54	###	2.54	###			###	###	0.0
2005-Apr-26 Tue	###	###	2.5	2.52			17.4	17.4	###
2005-Apr-22 Fri	###	2.7	###	###	222,844	###	22.5	22.5	0.0
2005-Apr-21 Thu	2.81	2.82	###	###			3.4	3.4	0.0
2005-Apr-20 Wed	2.85	2.85	2.81	2.81	71,347	###	22.3	22.3	###
2005-Apr-19 Tue	2.75	###	2.75	2.85	95,584	131,428	83.8	83.8	###
2005-Apr-18 Mon	2.74	2.79	2.7	2.76	83,971	###	###	###	0.2
2005-Apr-15 Fri	###	###	2.76	2.8			18.9	18.9	0.2
2005-Apr-14 Thu	3	3	2.85	###	627,872	1,836,525	###	###	0.0
2005-Apr-13 Wed	###	###	3	3			###	###	0.2
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	###	###	###	###	52,875	0	37.6	37.6	0.0
2005-Apr-08 Fri	###	###	###	###	154,480	0	69.4	69.4	0.0
2005-Apr-07 Thu	###	###	###	###	406,457	0	33.1	33.1	0.0
2005-Apr-06 Wed	###	###	###	###	41,876	0	81.5	81.5	0.0
2005-Apr-05 Tue	###	###	###	###			###	###	0.0
2005-Apr-04 Mon	###	###	3	###			76.8	76.8	0.0
2005-Apr-01 Fri	3	###	###	###	67,620	0	73.9	73.9	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	3	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###	244,849	0	###	###	0.0
2005-Mar-24 Thu	###	###	###	###	21,453	0	###	###	0.0
2005-Mar-23 Wed	###	###	###	###	38,778	0	27.2	27.2	0.0
2005-Mar-22 Tue	###	###	###	###			31.1	31.1	0.0
2005-Mar-21 Mon	###	###	###	###	38,228	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###			29.0	29.0	0.0
2005-Mar-16 Wed	###	###	###	###			71.2	71.2	0.0
2005-Mar-15 Tue	###	###	###	###	51,859	0	30.4	30.4	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	153,047	0	###	###	0.0
2005-Mar-10 Thu	###	###	###	###			30.9	30.9	0.0
2005-Mar-09 Wed	3.2	3.2	###	###	25,984	41,574	20.6	20.6	0.0
2005-Mar-08 Tue	###	3.2	###	3.2			###	###	0.2
2005-Mar-07 Mon	###	###	###	###	77,957	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###	94,377	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###	99,248	0	70.3	70.3	0.0
2005-Mar-02 Wed	###	###	###	###	72,625	0	###	###	0.0
2005-Mar-01 Tue	###	###	###	###	192,623	0	30.5	30.5	0.0
2005-Feb-28 Mon	###	###	###	###	37,085	0	31.2	31.2	0.0
2005-Feb-25 Fri	###	###	###	###	99,840	0	###	###	0.0
2005-Feb-24 Thu	3.2	3.2	###	3.2	103,058	###	###	###	0.2
2005-Feb-23 Wed	3.24	3.24	3.2	3.22	360,889	###	39.3	39.3	0.2
2005-Feb-22 Tue	3.26	3.26	3.2	3.22			28.7	28.7	0.2
2005-Feb-21 Mon	3.27	3.27	###	3.27	402,689	###	###	###	###
2005-Feb-18 Fri	3.4	3.43	###	3.25	430,889	738,974	###	###	0.2
2005-Feb-17 Thu	###	3.45	###	3.4	300,485	###	###	###	0.2
2005-Feb-16 Wed	###	###	###	###	141,446	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###	151,125	0	33.1	33.1	0.0
2005-Feb-14 Mon	###	3.4	3.29	###	165,973	555,179	23.4	23.4	0.0
2005-Feb-11 Fri	3.28	###	3.28	###	379,874	###	86.9	86.9	0.0
2005-Feb-10 Thu	3.26	3.27	3.24	3.27			###	###	###
2005-Feb-09 Wed	###	3.23	###	3.23			###	###	###
2005-Feb-08 Tue	###	###	###	###	512,650	0	82.5	82.5	0.0
2005-Feb-07 Mon	###	###	###	###	385,571	0	32.9	32.9	0.0
2005-Feb-04 Fri	###	###	###	###			20.7	20.7	0.0
2005-Feb-03 Thu	###	###	###	###	125,541	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	385,880	0	23.9	23.9	0.0
2005-Feb-01 Tue	###	###	###	###			68.0	68.0	0.0
2005-Jan-31 Mon	###	3.2	###	###			75.4	75.4	0.0
2005-Jan-28 Fri	###	###	###	###	379,377	0	70.0	70.0	0.0
2005-Jan-27 Thu	###	###	###	###			78.0	78.0	0.0
2005-Jan-25 Tue	###	###	###	###			###	###	0.0
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	148,175	0	22.7	22.7	0.0
2005-Jan-20 Thu	###	###	###	###	112,683	0	###	###	0.0
2005-Jan-19 Wed	3.21	3.21	###	###			###	###	0.0
2005-Jan-18 Tue	3.27	3.27	3.21	3.22	164,540	###	23.2	23.2	0.2
2005-Jan-17 Mon	###	###	3.26	3.28	169,540	276,350	###	###	0.2
2005-Jan-14 Fri	###	###	3.24	###			72.0	72.0	0.0
2005-Jan-13 Thu	3.29	###	3.28	###			80.0	80.0	0.0
2005-Jan-12 Wed	3.29	###	3.27	3.27	164,970	269,725	###	###	###
2005-Jan-11 Tue	3.26	3.29	3.25	3.28			74.8	74.8	0.2
2005-Jan-10 Mon	3.22	3.25	3.2	3.25	99,174	###	###	###	0.2
2005-Jan-07 Fri	3.22	3.22	3.2	3.2	114,321	366,970	###	###	0.2
2005-Jan-06 Thu	3.2	3.22	###	3.22	78,471	###	74.6	74.6	0.2
2005-Jan-05 Wed	3.2	3.2	###	3.2	13,155	21,048	###	###	0.2
2005-Jan-04 Tue	###	3.21	###	3.2			###	###	0.2
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###	22,150	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	3.2	3.2	###	###	41,086	###	29.7	29.7	0.0
2004-Dec-21 Tue	3.21	3.21	###	3.2			31.4	31.4	0.2
2004-Dec-20 Mon	3.24	3.24	3.2	3.2	48,274	155,442	24.1	24.1	0.2
2004-Dec-17 Fri	3.2	3.25	3.2	3.25			81.6	81.6	0.2
2004-Dec-16 Thu	3.27	3.27	###	3.2			16.5	16.5	0.2
2004-Dec-15 Wed	3.22	3.27	3.2	3.26			###	###	0.2
2004-Dec-14 Tue	###	3.2	###	3.2			77.6	77.6	0.2
2004-Dec-13 Mon	###	###	###	###	79,580	0	92.7	92.7	0.0
2004-Dec-10 Fri	###	###	###	###	149,349	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###			19.3	19.3	0.0
2004-Dec-08 Wed	3.2	3.2	###	###			13.4	13.4	0.0
2004-Dec-07 Tue	3.24	3.24	3.2	3.2			###	###	0.2
2004-Dec-06 Mon	###	3.21	###	3.2			75.1	75.1	0.2
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	3.24	3.26	###	###	227,280	###	###	###	0.0
2004-Dec-01 Wed	3.29	3.29	3.25	3.27			###	###	###
2004-Nov-30 Tue	3.28	3.29	3.24	3.29			70.3	70.3	###
2004-Nov-29 Mon	###	###	3.28	3.29			34.6	34.6	###
2004-Nov-26 Fri	###	###	3.26	3.26			23.5	23.5	0.2
2004-Nov-25 Thu	3.27	###	3.27	###	93,741	###	###	###	0.0
2004-Nov-24 Wed	###	###	3.27	3.27	62,920	102,874	###	###	###
2004-Nov-23 Tue	3.4	3.4	###	###			###	###	0.0
2004-Nov-22 Mon	3.4	3.44	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	3.29	###	29,289	48,180	###	###	0.0
2004-Nov-18 Thu	###	###	3.29	3.29			19.4	19.4	###
2004-Nov-17 Wed	###	###	3.28	###	72,057	118,173	76.6	76.6	0.0
2004-Nov-16 Tue	###	3.42	###	###			###	###	0.0
2004-Nov-15 Mon	3.21	###	3.21	###	106,878	###	93.4	93.4	0.0
2004-Nov-12 Fri	3.22	3.23	3.2	3.2	115,755	372,152	###	###	0.2
2004-Nov-11 Thu	3.2	3.23	3.2	3.22			73.0	73.0	0.2
2004-Nov-10 Wed	3.2	3.2	###	3.2			67.9	67.9	0.2
2004-Nov-09 Tue	###	3.2	###	###			81.0	81.0	0.0
2004-Nov-08 Mon	###	###	###	###			75.0	75.0	0.0
2004-Nov-05 Fri	###	###	###	###	202,244	0	24.7	24.7	0.0
2004-Nov-04 Thu	###	###	###	###	111,276	0	24.9	24.9	0.0
2004-Nov-03 Wed	###	###	###	###			66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	246,357	0	###	###	0.0
2004-Oct-29 Fri	###	###	###	###	40,029	0	###	###	0.0
2004-Oct-28 Thu	###	###	###	###	63,770	0	70.7	70.7	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			78.0	78.0	0.0
2004-Oct-25 Mon	###	###	###	###	199,587	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###	339,679	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###	293,858	0	###	###	0.0
2004-Oct-20 Wed	###	###	###	###			27.8	27.8	0.0
2004-Oct-19 Tue	###	###	###	###	177,048	0	18.1	18.1	0.0
2004-Oct-18 Mon	3.2	3.2	###	###			20.0	20.0	0.0
2004-Oct-15 Fri	###	###	###	###			25.1	25.1	0.0
2004-Oct-14 Thu	3.22	3.22	###	###	118,276	190,424	24.3	24.3	0.0
2004-Oct-13 Wed	###	3.25	###	3.22	256,180	###	###	###	0.2
2004-Oct-12 Tue	###	###	###	###	944,155	0	###	###	0.0
2004-Oct-11 Mon	###	###	3	###	95,150	142,725	###	###	0.0
2004-Oct-08 Fri	###	###	###	###	116,180	0	###	###	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	###	###	###	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###			14.2	14.2	0.0
2004-Oct-04 Mon	###	###	###	###	51,154	0	###	###	0.0
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	###	3.2	###	###			14.7	14.7	0.0
2004-Sep-29 Wed	###	###	###	###	299,780	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	150,181	0	###	###	0.0
2004-Sep-24 Fri	###	###	###	###			74.0	74.0	0.0
2004-Sep-23 Thu	###	###	###	###			90.7	90.7	0.0
2004-Sep-22 Wed	###	###	2.89	###	768,371	###	###	###	0.0
2004-Sep-21 Tue	2.87	###	2.86	2.89	659,889	943,641	###	###	###
2004-Sep-20 Mon	2.89	2.89	2.87	2.88	92,180	265,478	###	###	0.2
2004-Sep-17 Fri	2.87	2.89	2.85	2.89			###	###	###
2004-Sep-16 Thu	2.88	2.88	2.87	2.88	77,083	###	62.6	62.6	0.2
2004-Sep-15 Wed	2.85	2.88	2.84	2.88			81.3	81.3	0.2
2004-Sep-14 Tue	2.83	2.84	2.8	2.84			70.5	70.5	0.2
2004-Sep-13 Mon	2.84	2.84	2.8	2.81			###	###	###
2004-Sep-10 Fri	2.84	2.86	2.83	2.85			70.0	70.0	###
2004-Sep-09 Thu	2.82	2.84	2.82	2.84	83,977	237,654	76.7	76.7	0.2
2004-Sep-08 Wed	2.85	2.85	2.83	2.83	250,948	###	###	###	0.2
2004-Sep-07 Tue	2.85	2.85	2.82	2.83			28.8	28.8	0.2
2004-Sep-06 Mon	2.87	2.87	2.82	2.84	56,646	161,157	###	###	0.2
2004-Sep-03 Fri	###	###	2.85	2.85			10.3	10.3	###
2004-Sep-02 Thu	2.86	###	2.85	###	76,688	109,280	82.3	82.3	0.0
2004-Sep-01 Wed	2.87	2.88	2.85	2.85	84,240	241,347	27.0	27.0	###
2004-Aug-31 Tue	###	###	2.86	2.86			###	###	0.2
2004-Aug-30 Mon	2.89	###	2.88	2.88			33.5	33.5	0.2
2004-Aug-27 Fri	2.89	###	2.86	2.87	130,474	186,577	###	###	###
2004-Aug-26 Thu	2.78	2.85	2.78	2.85	1,058,340	2,979,227	###	###	###
2004-Aug-25 Wed	2.78	2.8	2.75	2.75			###	###	###
2004-Aug-24 Tue	###	2.78	###	2.75	175,178	###	###	###	###
2004-Aug-23 Mon	###	###	###	###	713,956	0	66.1	66.1	0.0
2004-Aug-20 Fri	2.57	2.59	2.55	2.55			###	###	0.2
2004-Aug-19 Thu	2.57	###	2.56	2.57			###	###	###
2004-Aug-18 Wed	2.55	###	2.55	2.57	114,255	145,675	81.2	81.2	###
2004-Aug-17 Tue	2.55	2.55	2.51	2.55	40,672	###	###	###	0.2
2004-Aug-16 Mon	2.59	2.59	2.51	2.51			10.6	10.6	###
2004-Aug-13 Fri	2.55	2.58	2.55	2.58			###	###	0.2
2004-Aug-12 Thu	###	###	2.55	2.55			###	###	0.2
2004-Aug-11 Wed	###	###	2.57	2.57	86,243	110,822	###	###	###
2004-Aug-10 Tue	###	###	2.56	2.56	47,081	###	###	###	0.2
2004-Aug-09 Mon	2.59	###	2.55	###			###	###	0.0
2004-Aug-06 Fri	###	###	2.59	2.59	92,089	119,255	22.7	22.7	0.2
2004-Aug-05 Thu	###	2.7	###	###			84.0	84.0	0.0
2004-Aug-04 Wed	2.54	###	2.54	###	119,382	###	90.0	90.0	0.0
2004-Aug-03 Tue	2.53	2.54	2.52	2.52			###	###	###
2004-Aug-02 Mon	2.51	2.53	2.5	2.53			###	###	###
2004-Jul-30 Fri	2.53	2.53	2.5	2.5			15.9	15.9	0.2
2004-Jul-29 Thu	2.53	2.53	2.49	2.49	327,274	821,457	###	###	0.2
2004-Jul-28 Wed	2.48	2.5	2.48	2.49			73.3	73.3	0.2
2004-Jul-27 Tue	2.46	2.48	2.45	2.47			70.9	70.9	###
2004-Jul-26 Mon	2.47	2.47	2.45	2.45			29.8	29.8	0.2
2004-Jul-23 Fri	2.46	2.47	2.46	2.47	736,380	1,815,176	###	###	###
2004-Jul-22 Thu	2.41	2.46	2.41	2.46	109,780	###	###	###	0.2
2004-Jul-21 Wed	2.47	2.47	2.4	2.41	284,148	###	###	###	0.2
2004-Jul-20 Tue	2.48	2.48	2.41	2.47			35.2	35.2	###
2004-Jul-19 Mon	2.48	2.48	2.46	2.48			68.6	68.6	0.2
2004-Jul-16 Fri	2.48	2.48	2.47	2.48			###	###	0.2
2004-Jul-15 Thu	2.43	2.48	2.43	2.47	620,640	1,523,671	87.2	87.2	###
2004-Jul-14 Wed	2.42	2.45	2.41	2.42	706,744	1,717,387	###	###	0.2
2004-Jul-13 Tue	###	2.48	###	2.4	1,598,847	1,982,570	80.3	80.3	###
2004-Jul-12 Mon	###	###	###	###	253,953	0	74.4	74.4	0.0
2004-Jul-09 Fri	###	###	###	###			75.3	75.3	0.0
2004-Jul-08 Thu	###	2.4	###	###	1,201,621	1,441,945	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	1,644,480	0	12.6	12.6	0.0
2004-Jul-06 Tue	2.21	###	2.21	###	8,123,423	8,976,382	###	###	0.0
2004-Mar-05 Fri	###	###	###	###	94,377	0	75.8	75.8	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 07:39:10 thru 2024-04-17 07:39:12 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000