(SUL) SUPER RETAIL GROUP LIMITED Daily Prices Page 4

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

_{Currently Thu 24-Apr-25 05:18:37 PM 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 Page 4...

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 .. Wednesday 24th 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

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (SUL) SUPER RETAIL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.15
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