(SUL) SUPER RETAIL GROUP LIMITED Daily Prices Page 9

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

_{Currently Sat 24-May-18 01:05:41 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 9...

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 .. Thursday 16th May 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 10 11 12 13 14 15 16 17 Next >>

End of day Prices (full format),

300 Days for (SUL) SUPER RETAIL GROUP LIMITED

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