Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-21 05:29:58 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for SUN .. Wednesday 21st August 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 23.52 27,137,823 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SUN    Bottom Next Section


End of day Prices (full format),

76800 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-20 Tue 20.74 20.79 20.54 20.72 36.4 36.4 1.5
2025-May-19 Mon 20.46 20.7 ### 20.54 79.0 79.0 1.5
2025-May-16 Fri ### ### 20.4 20.59 18.0 18.0 ###
2025-May-15 Thu ### ### 20.23 ### ### ### 0.0
2025-May-14 Wed ### ### ### 20.28 75.9 75.9 1.4
2025-May-13 Tue 20.28 ### 19.88 ### ### ### 0.0
2025-May-12 Mon 20.7 20.7 ### ### 25.2 25.2 0.0
2025-May-09 Fri 20.55 20.7 20.53 20.57 1,426,840 ### ### ### ###
2025-May-08 Thu ### 20.5 ### 20.41 4,098,845 ### ### ### 1.5
2025-May-07 Wed 20.47 20.74 ### 20.74 2,317,120 ### ### ### ###
2025-May-06 Tue ### ### ### ### 996,954 0 ### ### 0.0
2025-May-05 Mon ### ### ### ### 1,597,258 0 ### ### 0.0
2025-May-02 Fri ### 20.53 ### 20.24 ### ### 1.4
2025-May-01 Thu ### 20.48 ### ### 1,304,270 13,355,724 ### ### 0.0
2025-Apr-30 Wed ### 20.26 19.84 20.26 79.0 79.0 1.4
2025-Apr-29 Tue ### 19.85 ### 19.81 ### ### ###
2025-Apr-28 Mon 19.75 19.82 ### ### 39.6 39.6 0.0
2025-Apr-24 Thu ### 19.76 19.53 ### 59.0 59.0 0.0
2025-Apr-23 Wed 19.77 19.87 19.57 19.59 2,961,846 ### 30.7 30.7 ###
2025-Apr-22 Tue 19.24 19.42 19.145 19.42 1,873,024 36,116,585 78.3 78.3 1.4
2025-Apr-17 Thu ### ### ### 19.27 28.3 28.3 ###
2025-Apr-16 Wed ### 19.45 ### ### 1,935,689 18,824,575 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 69.8 69.8 0.0
2025-Apr-14 Mon 18.87 ### 18.74 ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 18.86 ### ### 1.3
2025-Apr-10 Thu 19.57 ### ### ### 25.5 25.5 0.0
2025-Apr-09 Wed ### ### ### 18.56 ### ### 1.3
2025-Apr-08 Tue ### 18.44 17.79 18.44 71.2 71.2 1.3
2025-Apr-07 Mon ### 18.41 ### ### 3,651,352 ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 2,753,885 0 80.1 80.1 0.0
2025-Apr-03 Thu ### ### 19.045 19.29 76.7 76.7 1.4
2025-Apr-02 Wed 19.5 ### ### 19.48 2,061,073 0 45.5 45.5 ###
2025-Apr-01 Tue ### 19.43 ### ### 1,565,273 15,206,627 74.0 74.0 0.0
2025-Mar-31 Mon 19.2 ### ### 19.23 3,174,548 0 ### ### ###
2025-Mar-28 Fri 19.2 19.48 ### 19.41 2,054,751 20,013,274 74.3 74.3 ###
2025-Mar-27 Thu ### ### 19.075 19.26 2,029,775 19,358,979 ### ### 1.4
2025-Mar-26 Wed 19.29 19.42 19.2 19.23 31.6 31.6 ###
2025-Mar-25 Tue ### 19.22 ### ### 3,962,574 ### ### ### 0.0
2025-Mar-24 Mon 18.89 ### 18.82 ### ### ### 0.0
2025-Mar-21 Fri ### 19.21 18.85 18.85 ### ### ###
2025-Mar-20 Thu ### ### ### ### 3,345,388 0 ### ### 0.0
2025-Mar-19 Wed 18.5 ### 18.45 18.84 81.9 81.9 1.3
2025-Mar-18 Tue 18.55 18.71 18.45 18.53 3,182,272 ### ### ### ###
2025-Mar-17 Mon ### ### 18.28 ### 4,275,444 39,077,558 ### ### 0.0
2025-Mar-14 Fri 18.75 ### ### ### 24.5 24.5 0.0
2025-Mar-13 Thu ### ### 18.76 18.76 3,270,646 30,678,659 ### ### ###
2025-Mar-12 Wed 18.84 ### 18.8 ### ### ### 0.0
2025-Mar-11 Tue ### 19.22 18.745 ### 45.0 45.0 0.0
2025-Mar-10 Mon 18.83 19.48 18.79 ### 2,966,652 56,766,886 82.3 82.3 0.0
2025-Mar-07 Fri ### 19.155 ### 18.73 ### ### 1.3
2025-Mar-06 Thu 19.27 ### ### ### 25.6 25.6 0.0
2025-Mar-05 Wed ### ### 18.78 ### 4,074,641 38,260,878 82.5 82.5 0.0
2025-Mar-04 Tue 19.4 19.45 ### 19.26 36.7 36.7 1.4
2025-Mar-03 Mon ### ### ### ### 19.7 19.7 0.0
2025-Feb-28 Fri ### 20.56 ### ### 9,017,329 92,698,142 40.9 40.9 0.0
2025-Feb-27 Thu 20.51 ### ### ### 25.0 25.0 0.0
2025-Feb-26 Wed ### 21 ### ### 1,451,949 ### 29.9 29.9 0.0
2025-Feb-14 Fri ### ### 19.81 ### 2,729,955 ### 68.3 68.3 0.0
2025-Feb-13 Thu 20.8 ### 19.5 ### 6,464,456 63,028,446 ### ### 0.0
2025-Feb-12 Wed ### 21.5 ### ### 14.4 14.4 0.0
2025-Feb-11 Tue 20.27 20.49 ### ### 73.0 73.0 0.0
2025-Feb-10 Mon ### 20.24 ### 20.23 ### ### 1.4
2025-Feb-07 Fri 20.26 ### ### 20.21 1,475,880 0 ### ### ###
2025-Feb-06 Thu 20.22 20.29 ### 20.29 ### ### ###
2025-Feb-05 Wed ### ### ### ### 2,082,857 0 29.1 29.1 0.0
2025-Feb-04 Tue ### ### ### ### 27.8 27.8 0.0
2025-Feb-03 Mon ### ### ### ### 2,313,482 0 ### ### 0.0
2025-Jan-31 Fri 20.58 ### 20.54 20.81 ### ### ###
2025-Jan-30 Thu 20.41 ### ### 20.57 76.5 76.5 ###
2025-Jan-29 Wed 20 20.4 ### 20.4 2,004,928 ### ### ### 1.5
2025-Jan-28 Tue ### 20.4 ### ### 37.5 37.5 0.0
2025-Jan-24 Fri ### 20.41 ### 20.21 2,584,343 26,373,220 69.3 69.3 ###
2025-Jan-23 Thu ### ### ### ### 1,685,120 0 75.8 75.8 0.0
2025-Jan-22 Wed ### ### ### ### 1,345,053 0 77.4 77.4 0.0
2025-Jan-21 Tue 19.83 ### 19.76 ### ### ### 0.0
2025-Jan-20 Mon ### 19.75 19.53 ### ### ### 0.0
2025-Jan-17 Fri 19.55 19.75 19.53 19.58 1,213,858 23,840,171 64.6 64.6 1.4
2025-Jan-16 Thu 19.57 ### 19.4 ### 71.2 71.2 0.0
2025-Jan-15 Wed ### ### 19.27 ### 1,413,351 ### 36.3 36.3 0.0
2025-Jan-14 Tue ### ### ### ### 1,938,178 0 73.2 73.2 0.0
2025-Jan-13 Mon 19.44 19.49 ### ### 30.4 30.4 0.0
2025-Jan-10 Fri 19.79 19.8 19.475 ### 1,417,582 ### 28.5 28.5 0.0
2025-Jan-09 Thu ### 19.76 ### 19.71 1,371,870 13,554,075 70.6 70.6 1.4
2025-Jan-08 Wed 19.44 19.71 ### ### 1,906,759 ### ### ### 0.0
2025-Jan-07 Tue 19.57 ### 19.41 19.5 ### ### 1.4
2025-Jan-06 Mon 19.74 19.82 19.57 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### 19.55 74.2 74.2 ###
2025-Jan-02 Thu ### 19.45 ### ### 1,384,540 13,464,651 ### ### 0.0
2024-Dec-31 Tue ### 19.445 ### ### 17.4 17.4 0.0
2024-Dec-30 Mon 19.45 19.51 19.27 19.41 ### ### ###
2024-Dec-27 Fri 19.42 19.54 ### 19.45 979,283 ### 60.9 60.9 ###
2024-Dec-24 Tue ### ### ### ### 684,645 0 ### ### 0.0
2024-Dec-23 Mon ### ### 18.75 ### 1,572,989 14,746,771 ### ### 0.0
2024-Dec-20 Fri ### ### 18.59 18.7 6,133,454 57,010,454 ### ### 1.3
2024-Dec-19 Thu ### ### 18.52 ### 2,899,983 26,853,842 ### ### 0.0
2024-Dec-18 Wed ### ### ### ### 3,612,084 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 2,550,346 0 72.8 72.8 0.0
2024-Dec-16 Mon ### 19.54 ### 19.28 2,370,776 23,162,481 82.9 82.9 1.4
2024-Dec-13 Fri ### ### ### ### 1,777,888 0 ### ### 0.0
2024-Dec-12 Thu ### 19.2 18.85 ### 80.9 80.9 0.0
2024-Dec-11 Wed 19.46 19.5 ### ### 15.4 15.4 0.0
2024-Dec-10 Tue 19.73 19.77 19.43 19.48 1,440,029 ### ### ### ###
2024-Dec-09 Mon 19.8 ### ### 19.79 2,333,485 0 43.1 43.1 ###
2024-Dec-06 Fri 19.76 ### 19.74 19.84 72.3 72.3 1.4
2024-Dec-05 Thu 19.77 ### 19.74 19.76 36.8 36.8 ###
2024-Dec-04 Wed 19.59 19.8 19.55 19.71 1,254,282 ### ### ### 1.4
2024-Dec-03 Tue 19.72 19.84 19.59 ### ### ### 0.0
2024-Dec-02 Mon 19.7 19.77 ### ### 1,696,144 16,766,383 ### ### 0.0
2024-Nov-29 Fri 19.59 19.71 19.48 19.7 1,847,148 ### 69.9 69.9 1.4
2024-Nov-28 Thu 19.51 19.8 19.47 ### 76.6 76.6 0.0
2024-Nov-27 Wed 19.4 19.455 19.2 19.42 2,011,182 38,871,120 70.2 70.2 1.4
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 19.75 19.89 ### ### 10,673,670 106,149,648 ### ### 0.0
2024-Nov-22 Fri 19.75 19.85 19.59 19.59 3,051,179 60,169,249 29.8 29.8 ###
2024-Nov-21 Thu 19.74 ### 19.56 ### 38.3 38.3 0.0
2024-Nov-20 Wed 19.72 19.72 19.54 ### 1,644,549 ### 41.8 41.8 0.0
2024-Nov-19 Tue 19.46 19.8 19.44 19.73 2,334,047 ### 77.0 77.0 ###
2024-Nov-18 Mon 19.25 19.43 19.225 ### 65.5 65.5 0.0
2024-Nov-15 Fri 18.84 19.355 18.84 19.25 2,048,346 39,118,287 ### ### 1.4
2024-Nov-14 Thu 18.71 ### ### 18.84 78.3 78.3 1.3
2024-Nov-13 Wed 18.73 18.82 ### ### 34.6 34.6 0.0
2024-Nov-12 Tue ### 18.85 ### 18.8 ### ### 1.3
2024-Nov-11 Mon 18.71 18.79 ### ### ### ### 0.0
2024-Nov-08 Fri ### 18.73 18.52 ### 1,322,072 ### 67.3 67.3 0.0
2024-Nov-07 Thu 18.4 ### ### ### 2,513,347 0 ### ### 0.0
2024-Nov-06 Wed ### ### 17.78 ### 81.2 81.2 0.0
2024-Nov-05 Tue ### ### ### 17.73 988,273 0 ### ### ###
2024-Nov-04 Mon 17.76 17.875 ### ### ### ### 0.0
2024-Nov-01 Fri 17.7 17.76 ### 17.76 1,344,579 ### 70.6 70.6 1.3
2024-Oct-31 Thu ### ### 17.75 ### 33.0 33.0 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue 18.23 ### ### 18.29 73.7 73.7 ###
2024-Oct-28 Mon ### 18.26 ### 18.21 ### ### ###
2024-Oct-25 Fri ### ### 17.85 ### 2,014,556 ### ### ### 0.0
2024-Oct-24 Thu 18.2 18.22 ### ### 35.5 35.5 0.0
2024-Oct-23 Wed ### ### ### ### 1,503,125 0 70.9 70.9 0.0
2024-Oct-22 Tue ### ### ### ### 76.9 76.9 0.0
2024-Oct-21 Mon ### ### ### 18.23 1,964,950 0 34.0 34.0 1.3
2024-Oct-18 Fri 18.27 18.48 ### ### 35.8 35.8 0.0
2024-Oct-17 Thu 18.42 ### 18.25 ### ### ### 0.0
2024-Oct-16 Wed 18.29 ### ### 18.27 2,647,241 0 ### ### ###
2024-Oct-15 Tue ### 18.45 18.24 ### 1,720,248 31,557,949 ### ### 0.0
2024-Oct-14 Mon 18.25 18.29 ### ### ### ### 0.0
2024-Oct-11 Fri ### ### 17.88 ### 65.6 65.6 0.0
2024-Oct-10 Thu 18.23 18.29 ### ### 1,349,350 ### 23.7 23.7 0.0
2024-Oct-09 Wed ### ### ### ### 68.9 68.9 0.0
2024-Oct-08 Tue ### ### 17.8 ### 1,722,856 ### ### ### 0.0
2024-Oct-07 Mon ### ### 17.8 ### 739,052 ### 30.7 30.7 0.0
2024-Oct-04 Fri ### ### ### ### 2,023,343 0 ### ### 0.0
2024-Oct-03 Thu 17.8 17.84 ### 17.7 37.2 37.2 1.3
2024-Oct-02 Wed ### 17.89 17.56 17.78 1,864,445 33,047,287 74.4 74.4 1.3
2024-Oct-01 Tue ### ### 17.59 17.73 2,432,972 21,397,988 20.9 20.9 ###
2024-Sep-30 Mon ### 18.21 17.86 ### 2,139,140 38,579,389 71.6 71.6 0.0
2024-Sep-27 Fri ### ### 17.86 ### ### ### 0.0
2024-Sep-26 Thu ### 18.25 ### ### 2,033,226 18,553,187 20.3 20.3 0.0
2024-Sep-25 Wed 18.27 ### ### ### 24.4 24.4 0.0
2024-Sep-24 Tue ### 18.41 ### ### 2,671,287 ### ### ### 0.0
2024-Sep-23 Mon ### 18.5 ### 18.45 83.3 83.3 1.3
2024-Sep-20 Fri 18.44 18.44 ### 18.21 26.5 26.5 ###
2024-Sep-19 Thu ### ### 18.22 18.44 5,033,586 ### 22.9 22.9 1.3
2024-Sep-18 Wed 18.2 18.47 ### ### 76.6 76.6 0.0
2024-Sep-17 Tue ### ### ### 18.2 ### ### ###
2024-Sep-16 Mon ### ### ### 18.26 81.9 81.9 1.3
2024-Sep-13 Fri ### ### 17.86 ### 29.5 29.5 0.0
2024-Sep-12 Thu ### ### 17.81 ### 2,279,042 ### 59.8 59.8 0.0
2024-Sep-11 Wed ### ### ### 17.82 32.4 32.4 1.3
2024-Sep-10 Tue 17.84 ### 17.79 ### ### ### 0.0
2024-Sep-09 Mon 17.74 17.82 ### 17.75 2,886,275 ### 64.2 64.2 1.3
2024-Sep-06 Fri 17.7 ### ### ### 84.0 84.0 0.0
2024-Sep-05 Thu ### ### 17.7 17.75 27.8 27.8 1.3
2024-Sep-04 Wed 17.89 ### 17.81 ### 5,364,158 47,767,826 77.4 77.4 0.0
2024-Sep-03 Tue 17.78 ### 17.78 ### 82.8 82.8 0.0
2024-Sep-02 Mon 17.7 17.85 ### 17.81 ### ### 1.3
2024-Aug-30 Fri ### 17.73 17.53 ### 6,595,220 116,273,728 ### ### 0.0
2024-Aug-29 Thu ### 17.52 17.27 17.47 ### ### 1.2
2024-Aug-28 Wed ### ### ### ### 2,954,952 0 ### ### 0.0
2024-Aug-27 Tue ### 17.48 17.29 ### 2,217,478 38,550,855 ### ### 0.0
2024-Aug-26 Mon 17.4 17.58 ### 17.42 3,460,342 ### 68.3 68.3 1.2
2024-Aug-23 Fri 17.29 ### 17.21 17.5 ### ### 1.3
2024-Aug-22 Thu ### ### ### ### 4,234,383 0 ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 4,437,584 0 65.6 65.6 0.0
2024-Aug-20 Tue 17.55 ### 17.4 ### 3,355,489 29,192,754 ### ### 0.0
2024-Aug-19 Mon 17.2 ### 16.81 17.41 2,513,128 21,122,840 ### ### ###
2024-Aug-16 Fri 17.24 ### ### ### 29.2 29.2 0.0
2024-Aug-15 Thu ### ### ### ### 1,502,882 0 ### ### 0.0
2024-Aug-14 Wed ### 17.21 ### ### 2,008,971 ### 28.8 28.8 0.0
2024-Aug-13 Tue 16.81 ### 16.73 ### 76.3 76.3 0.0
2024-Aug-12 Mon 16.76 ### ### 16.84 1,626,540 0 74.8 74.8 1.2
2024-Aug-09 Fri ### 16.74 16.27 ### ### ### 0.0
2024-Aug-08 Thu ### 16.25 16.055 16.25 79.1 79.1 ###
2024-Aug-07 Wed ### 16.25 ### ### 2,806,086 22,799,448 ### ### 0.0
2024-Aug-06 Tue 16.27 16.325 ### 16.21 3,275,083 ### ### ### 1.2
2024-Aug-05 Mon ### ### ### 16.2 3,617,477 0 43.3 43.3 1.2
2024-Aug-02 Fri 17.51 17.57 17.2 17.2 ### ### 1.2
2024-Aug-01 Thu ### ### 17.77 17.79 31.4 31.4 ###
2024-Jul-31 Wed ### 17.83 17.57 17.81 2,267,446 ### ### ### 1.3
2024-Jul-30 Tue 17.26 17.48 17.2 17.44 ### ### 1.2
2024-Jul-29 Mon 17.43 17.585 17.4 17.43 1,789,484 31,302,548 68.5 68.5 1.2
2024-Jul-26 Fri 17.21 ### ### ### 75.5 75.5 0.0
2024-Jul-25 Thu ### 17.26 ### ### ### ### 0.0
2024-Jul-24 Wed ### 17.24 ### 17.21 1,532,324 ### ### ### ###
2024-Jul-23 Tue ### 17.23 ### ### ### ### 0.0
2024-Jul-22 Mon 16.86 ### 16.81 16.89 71.4 71.4 ###
2024-Jul-19 Fri 16.86 ### 16.83 ### ### ### 0.0
2024-Jul-18 Thu ### ### 16.975 ### 1,713,151 ### ### ### 0.0
2024-Jul-17 Wed ### ### 16.925 ### 35.3 35.3 0.0
2024-Jul-16 Tue ### ### ### ### 2,521,483 0 38.1 38.1 0.0
2024-Jul-15 Mon ### ### 16.83 ### 35.0 35.0 0.0
2024-Jul-12 Fri 17.26 17.285 ### ### 2,438,844 ### 17.0 17.0 0.0
2024-Jul-11 Thu ### 17.25 ### ### 2,140,827 ### 67.2 67.2 0.0
2024-Jul-10 Wed 16.73 ### 16.71 16.89 76.9 76.9 ###
2024-Jul-09 Tue 16.59 16.79 16.57 16.76 2,578,425 43,008,129 ### ### 1.2
2024-Jul-08 Mon 16.46 ### ### 16.42 3,259,850 0 ### ### 1.2
2024-Jul-05 Fri ### ### ### 16.8 ### ### 1.2
2024-Jul-04 Thu 16.8 16.825 ### 16.82 ### ### ###
2024-Jul-03 Wed ### ### ### ### 3,925,225 0 ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 2,007,625 0 ### ### 0.0
2024-Jul-01 Mon 17.24 ### 16.89 ### ### ### 0.0
2024-Jun-28 Fri 17.2 17.73 ### 17.41 5,420,027 ### 73.3 73.3 ###
2024-Jun-27 Thu ### 16.8 16.55 16.8 3,719,084 62,015,725 68.7 68.7 1.2
2024-Jun-26 Wed ### ### 16.84 ### 2,088,926 17,588,756 37.3 37.3 0.0
2024-Jun-25 Tue 16.75 ### 16.7 ### ### ### 0.0
2024-Jun-24 Mon 16.86 16.875 16.55 ### ### ### 0.0
2024-Jun-21 Fri 16.8 16.86 ### 16.77 ### ### 1.2
2024-Jun-20 Thu 16.53 16.8 16.53 16.71 3,409,847 ### 74.4 74.4 ###
2024-Jun-19 Wed 16.56 16.58 16.45 16.51 1,885,556 31,139,957 ### ### ###
2024-Jun-18 Tue 16.49 16.56 ### 16.48 35.5 35.5 1.2
2024-Jun-17 Mon ### 16.49 16.345 ### 1,430,958 23,492,752 41.7 41.7 0.0
2024-Jun-14 Fri 16.5 ### ### ### 1,276,144 0 33.7 33.7 0.0
2024-Jun-13 Thu 16.53 16.55 ### 16.47 37.8 37.8 ###
2024-Jun-12 Wed 16.45 16.53 ### 16.5 2,146,544 17,741,186 75.9 75.9 1.2
2024-Jun-11 Tue 16.46 16.48 ### 16.46 78.5 78.5 1.2
2024-Jun-07 Fri 16.4 16.56 ### 16.53 1,648,050 13,645,853 76.2 76.2 ###
2024-Jun-06 Thu 16.23 16.42 ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 2,772,446 0 79.4 79.4 0.0
2024-Jun-04 Tue ### ### 15.85 ### 2,783,041 ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### ### ### 0.0
2024-May-31 Fri ### ### 15.7 ### 8,983,747 ### 32.3 32.3 0.0
2024-May-30 Thu 15.78 15.875 ### 15.75 37.7 37.7 1.1
2024-May-29 Wed ### 16.085 15.78 15.88 3,355,046 53,454,270 33.4 33.4 1.1
2024-May-28 Tue ### 16.23 ### ### 41.2 41.2 0.0
2024-May-27 Mon ### ### ### ### 4,756,670 0 69.2 69.2 0.0
2024-May-24 Fri ### ### ### ### 2,279,188 0 ### ### 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue 16.22 16.29 ### ### 2,042,945 16,639,787 28.6 28.6 0.0
2024-May-20 Mon ### 16.46 16.25 16.26 33.3 33.3 ###
2024-May-17 Fri 16.29 16.4 16.25 ### 3,036,881 49,577,082 69.1 69.1 0.0
2024-May-16 Thu 16.45 16.49 ### ### 27.7 27.7 0.0
2024-May-15 Wed ### 16.28 ### 16.22 2,000,685 16,285,575 74.0 74.0 1.2
2024-May-14 Tue 16.2 16.2 ### ### 1,985,670 16,083,927 ### ### 0.0
2024-May-13 Mon 16.25 ### ### ### 75.6 75.6 0.0
2024-May-10 Fri ### ### ### 16.25 1,998,757 0 ### ### ###
2024-May-09 Thu ### 16.41 16.2 ### ### ### 0.0
2024-May-08 Wed ### ### ### 16.28 ### ### 1.2
2024-May-07 Tue 16.43 16.53 ### 16.29 24.4 24.4 ###
2024-May-06 Mon 16.29 ### ### ### 2,409,621 0 32.0 32.0 0.0
2024-May-03 Fri 16.2 16.28 ### 16.25 1,517,982 12,356,373 ### ### ###
2024-May-02 Thu ### 16.49 16.2 16.2 2,884,450 ### 31.2 31.2 1.2
2024-May-01 Wed 16.49 16.56 16.24 16.24 ### ### ###
2024-Apr-30 Tue 16.24 ### ### ### 2,941,759 0 ### ### 0.0
2024-Apr-29 Mon ### ### 16.23 16.23 1,564,423 ### 29.4 29.4 ###
2024-Apr-26 Fri ### 16.23 ### ### 1,460,829 11,854,627 38.6 38.6 0.0
2024-Apr-24 Wed ### ### 16.2 16.2 1,922,648 15,573,448 30.6 30.6 1.2
2024-Apr-23 Tue 16.25 16.27 ### 16.22 ### ### 1.2
2024-Apr-22 Mon ### 16.27 ### ### 64.7 64.7 0.0
2024-Apr-19 Fri ### ### ### ### 38.9 38.9 0.0
2024-Apr-18 Thu ### 16.21 ### ### 69.3 69.3 0.0
2024-Apr-17 Wed ### ### ### ### 1,959,751 0 73.0 73.0 0.0
2024-Apr-16 Tue ### ### 15.7 15.83 2,803,876 22,010,426 ### ### ###
2024-Apr-15 Mon ### 16.23 ### ### 2,811,543 22,815,671 ### ### 0.0
2024-Apr-12 Fri ### 16.28 ### 16.23 1,516,774 12,346,540 ### ### ###
2024-Apr-11 Thu ### ### ### 16.24 1,634,977 0 ### ### ###
2024-Apr-10 Wed 16.42 16.46 ### 16.21 2,137,984 ### 22.6 22.6 1.2
2024-Apr-09 Tue ### 16.49 ### 16.42 ### ### 1.2
2024-Apr-08 Mon ### 16.45 ### ### 37.1 37.1 0.0
2024-Apr-05 Fri 16.21 ### ### 16.25 ### ### ###
2024-Apr-04 Thu 16.44 ### 16.24 ### 1,845,287 ### 27.5 27.5 0.0
2024-Apr-03 Wed ### 16.46 ### ### 3,154,775 ### ### ### 0.0
2024-Apr-02 Tue ### 16.43 ### ### 31.4 31.4 0.0
2024-Mar-28 Thu 16.5 16.5 ### ### 2,810,453 ### ### ### 0.0
2024-Mar-27 Wed ### 16.49 ### 16.49 2,744,674 ### 83.3 83.3 1.2
2024-Mar-26 Tue ### 16.27 ### ### 1,491,722 12,135,158 ### ### 0.0
2024-Mar-25 Mon 16.4 16.4 ### ### 2,003,144 16,425,780 ### ### 0.0
2024-Mar-22 Fri ### 16.4 ### ### ### ### 0.0
2024-Mar-21 Thu ### 16.2 ### ### 71.6 71.6 0.0
2024-Mar-20 Wed 15.83 ### 15.7 15.8 2,509,889 19,702,628 ### ### 1.1
2024-Mar-19 Tue ### ### 15.84 15.85 2,347,023 18,588,422 27.3 27.3 1.1
2024-Mar-18 Mon 15.78 ### 15.75 ### ### ### 0.0
2024-Mar-15 Fri 15.8 15.84 15.57 15.79 ### ### 1.1
2024-Mar-14 Thu ### ### 15.81 15.87 ### ### ###
2024-Mar-13 Wed 15.79 15.88 15.76 15.83 1,685,029 26,657,158 69.3 69.3 ###
2024-Mar-12 Tue ### 15.86 ### 15.78 10,718,546 ### ### ### 1.1
2024-Mar-11 Mon 15.51 15.56 ### 15.52 ### ### 1.1
2024-Mar-08 Fri 15.42 ### ### 15.57 2,345,488 0 75.5 75.5 1.1
2024-Mar-07 Thu 15.45 15.45 15.21 ### 30.3 30.3 0.0
2024-Mar-06 Wed ### 15.44 15.22 ### 1,804,283 27,659,658 34.4 34.4 0.0
2024-Mar-05 Tue 15.4 15.5 ### ### ### ### 0.0
2024-Mar-04 Mon ### 15.45 15.24 ### 2,048,173 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### ### ### ### 0.0
2024-Feb-28 Wed 15.47 ### ### 15.5 3,942,927 0 ### ### 1.1
2024-Feb-27 Tue 15.28 15.53 15.25 ### 2,557,856 ### 76.5 76.5 0.0
2024-Feb-26 Mon 15.28 15.79 15.2 ### 4,424,848 ### 86.1 86.1 0.0
2024-Feb-23 Fri ### 15.28 ### ### 38.7 38.7 0.0
2024-Feb-22 Thu ### ### 14.79 ### 2,836,724 20,977,573 76.9 76.9 0.0
2024-Feb-21 Wed 15.29 15.29 ### ### 21.9 21.9 0.0
2024-Feb-20 Tue 15.21 15.56 ### 15.29 8,548,372 ### 73.4 73.4 1.1
2024-Feb-19 Mon 14.4 14.475 ### 14.43 2,235,352 ### 71.0 71.0 ###
2024-Feb-16 Fri 14.58 14.58 ### ### 2,437,957 ### ### ### 0.0
2024-Feb-15 Thu 14.48 ### 14.45 14.45 ### ### 1.0
2024-Feb-14 Wed 14.42 14.44 14.26 14.44 65.5 65.5 ###
2024-Feb-13 Tue 14.43 14.5 ### 14.4 4,332,624 31,411,524 ### ### 1.0
2024-Feb-12 Mon ### ### 14.26 ### 1,194,677 8,518,047 ### ### 0.0
2024-Feb-09 Fri 14.28 ### ### ### 1,427,752 0 ### ### 0.0
2024-Feb-08 Thu 14.26 ### ### 14.29 ### ### ###
2024-Feb-07 Wed ### 14.25 ### ### 2,557,153 ### ### ### 0.0
2024-Feb-06 Tue ### 14.23 ### ### 32.2 32.2 0.0
2024-Feb-05 Mon 14.2 14.21 ### ### 1,828,642 ### 39.9 39.9 0.0
2024-Feb-02 Fri 14.22 14.285 ### 14.25 3,577,082 ### ### ### 1.0
2024-Feb-01 Thu ### 14.26 ### ### 2,381,746 16,981,848 ### ### 0.0
2024-Jan-31 Wed ### 14.28 ### ### 79.6 79.6 0.0
2024-Jan-30 Tue ### 14.2 13.86 ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 14.21 3,082,851 0 ### ### ###
2024-Jan-25 Thu ### 14.385 ### 14.27 31.3 31.3 ###
2024-Jan-24 Wed 14.27 14.27 ### ### ### ### 0.0
2024-Jan-23 Tue 14.24 ### 14.21 14.27 71.2 71.2 ###
2024-Jan-22 Mon ### 14.28 ### 14.22 2,501,122 ### ### ### 1.0
2024-Jan-19 Fri ### ### ### ### 2,449,953 0 ### ### 0.0
2024-Jan-18 Thu 13.84 ### 13.77 ### 5,942,274 40,912,556 ### ### 0.0
2024-Jan-17 Wed 13.81 13.85 13.73 13.82 74.2 74.2 1.0
2024-Jan-16 Tue 13.71 13.76 13.55 13.76 78.6 78.6 1.0
2024-Jan-15 Mon ### ### ### 13.75 567,186 0 75.5 75.5 1.0
2024-Jan-12 Fri 13.57 13.71 13.55 13.71 1,514,449 ### 76.9 76.9 ###
2024-Jan-11 Thu ### ### 13.57 ### 1,617,481 ### ### ### 0.0
2024-Jan-10 Wed ### ### 13.52 ### 37.9 37.9 0.0
2024-Jan-09 Tue ### ### ### 13.72 20.7 20.7 ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 13.84 ### 13.8 ### 1,934,620 13,348,878 ### ### 0.0
2024-Jan-04 Thu 13.89 ### 13.78 13.8 ### ### 1.0
2024-Jan-03 Wed 13.7 ### 13.7 13.8 ### ### 1.0
2024-Jan-02 Tue 13.81 13.83 ### 13.73 ### ### ###
2023-Dec-29 Fri 13.82 13.85 13.75 13.85 2,143,523 ### 70.0 70.0 ###
2023-Dec-28 Thu ### ### 13.75 13.78 1,714,749 ### ### ### 1.0
2023-Dec-27 Wed ### ### ### 13.8 1,960,589 0 18.8 18.8 1.0
2023-Dec-22 Fri 13.87 ### 13.77 13.86 ### ### ###
2023-Dec-21 Thu ### ### 13.8 13.83 2,730,181 18,838,248 29.0 29.0 1.0
2023-Dec-20 Wed 13.85 ### ### 13.86 2,605,327 0 63.4 63.4 ###
2023-Dec-19 Tue 13.47 13.8 13.41 13.76 ### ### 1.0
2023-Dec-18 Mon ### ### ### 13.47 ### ### 1.0
2023-Dec-15 Fri 13.72 13.785 ### 13.71 7,173,179 ### 34.1 34.1 ###
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### 13.78 13.83 28.7 28.7 1.0
2023-Dec-12 Tue ### ### 13.88 ### 2,128,759 14,773,587 39.1 39.1 0.0
2023-Dec-11 Mon ### ### 13.86 13.89 41.5 41.5 1.0
2023-Dec-08 Fri ### ### 13.59 ### ### ### 0.0
2023-Dec-07 Thu ### ### 13.81 13.89 23.9 23.9 1.0
2023-Dec-06 Wed ### ### ### ### 61.8 61.8 0.0
2023-Dec-05 Tue ### 14.125 13.89 ### 2,900,989 ### 38.9 38.9 0.0
2023-Dec-04 Mon ### 14.185 ### ### 2,445,920 17,347,687 ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 34.1 34.1 0.0
2023-Nov-30 Thu ### ### ### ### 6,106,180 0 83.5 83.5 0.0
2023-Nov-29 Wed ### 13.72 ### ### 34.3 34.3 0.0
2023-Nov-28 Tue 13.77 13.925 13.71 13.71 3,054,874 42,210,721 ### ### ###
2023-Nov-27 Mon ### ### 13.775 13.79 1,826,372 ### 38.5 38.5 1.0
2023-Nov-24 Fri 13.78 ### 13.72 13.8 69.1 69.1 1.0
2023-Nov-23 Thu ### 13.82 ### 13.74 1,527,547 10,555,349 ### ### ###
2023-Nov-22 Wed ### 13.81 ### 13.74 76.1 76.1 ###
2023-Nov-21 Tue 13.43 13.54 ### 13.49 71.7 71.7 ###
2023-Nov-20 Mon ### 13.45 13.225 ### 2,011,373 26,826,687 77.9 77.9 0.0
2023-Nov-17 Fri 13.44 13.46 ### ### 2,705,755 ### ### ### 0.0
2023-Nov-16 Thu 13.57 ### ### ### ### ### 0.0
2023-Nov-15 Wed 13.7 13.76 ### 13.43 20.2 20.2 ###
2023-Nov-14 Tue ### 13.7 ### ### ### ### 0.0
2023-Nov-13 Mon 13.2 ### ### 13.22 2,775,289 0 78.0 78.0 0.9
2023-Nov-10 Fri 13.55 13.57 13.25 ### 22.9 22.9 0.0
2023-Nov-09 Thu 13.5 ### 13.47 13.53 2,105,189 14,178,447 72.1 72.1 ###
2023-Nov-08 Wed 13.54 13.54 13.41 13.43 ### ### ###
2023-Nov-07 Tue ### ### 13.26 ### 2,926,774 ### 18.3 18.3 0.0
2023-Nov-06 Mon 13.52 13.7 13.44 ### 2,582,927 ### 77.4 77.4 0.0
2023-Nov-03 Fri 13.74 13.74 13.47 13.52 2,425,976 ### ### ### 1.0
2023-Nov-02 Thu 13.72 13.77 13.55 13.56 ### ### 1.0
2023-Nov-01 Wed ### 13.59 ### 13.56 ### ### 1.0
2023-Oct-31 Tue 13.27 13.4 13.27 ### 76.1 76.1 0.0
2023-Oct-30 Mon ### ### ### 13.24 2,211,287 0 ### ### 0.9
2023-Oct-27 Fri 13.52 13.53 ### ### ### ### 0.0
2023-Oct-26 Thu 13.45 13.55 13.4 13.51 2,540,349 ### 75.3 75.3 ###
2023-Oct-25 Wed 13.47 13.51 13.4 13.5 73.0 73.0 1.0
2023-Oct-24 Tue 13.56 ### 13.48 13.51 31.8 31.8 ###
2023-Oct-23 Mon 13.72 13.74 13.5 13.51 2,218,722 ### ### ### ###
2023-Oct-20 Fri 13.79 ### 13.79 ### 2,156,687 14,870,356 ### ### 0.0
2023-Oct-19 Thu ### ### 13.86 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 2,490,975 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 76.1 76.1 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri 13.75 ### 13.75 ### 1,202,954 ### 82.8 82.8 0.0
2023-Oct-12 Thu ### ### ### ### 3,126,382 0 34.8 34.8 0.0
2023-Oct-11 Wed 13.57 ### ### 13.73 3,323,885 0 ### ### ###
2023-Oct-10 Tue ### ### 13.51 13.53 1,973,958 13,334,086 ### ### ###
2023-Oct-09 Mon 13.57 13.59 13.45 13.49 1,566,671 ### ### ### ###
2023-Oct-06 Fri 13.5 ### 13.49 13.57 ### ### ###
2023-Oct-05 Thu 13.5 13.53 ### 13.48 ### ### 1.0
2023-Oct-04 Wed ### 13.7 13.4 13.5 ### ### 1.0
2023-Oct-03 Tue 13.74 13.8 ### 13.72 3,415,855 ### ### ### ###
2023-Oct-02 Mon ### ### 13.8 13.87 ### ### ###
2023-Sep-29 Fri ### ### ### ### 2,423,078 0 29.3 29.3 0.0
2023-Sep-28 Thu 13.86 ### 13.86 ### 2,988,141 ### ### ### 0.0
2023-Sep-27 Wed ### ### 13.71 ### 3,157,972 ### 19.2 19.2 0.0
2023-Sep-26 Tue ### 14.24 ### ### 83.5 83.5 0.0
2023-Sep-25 Mon ### ### ### ### 2,184,222 0 ### ### 0.0
2023-Sep-22 Fri 13.84 ### 13.83 ### 4,419,523 ### 80.2 80.2 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### 14.25 ### ### 82.4 82.4 0.0
2023-Sep-19 Tue ### 14.155 ### ### 37.8 37.8 0.0
2023-Sep-18 Mon ### ### 13.79 ### 2,024,570 ### 37.0 37.0 0.0
2023-Sep-15 Fri ### 14.28 ### ### 4,804,187 ### 65.5 65.5 0.0
2023-Sep-14 Thu 13.73 ### 13.72 ### 3,093,386 21,220,627 ### ### 0.0
2023-Sep-13 Wed 13.8 13.86 13.71 13.71 1,584,474 21,841,974 ### ### ###
2023-Sep-12 Tue 13.85 13.89 13.8 13.8 1,546,576 21,412,344 ### ### 1.0
2023-Sep-11 Mon 13.8 ### 13.79 ### 79.1 79.1 0.0
2023-Sep-08 Fri ### 13.77 ### 13.77 ### ### ###
2023-Sep-07 Thu ### ### 13.57 ### 76.4 76.4 0.0
2023-Sep-06 Wed ### 13.8 ### 13.74 4,316,270 ### 75.8 75.8 ###
2023-Sep-05 Tue ### 13.71 13.56 ### 1,382,748 ### 70.7 70.7 0.0
2023-Sep-04 Mon 13.7 13.7 ### ### 2,314,625 15,855,181 ### ### 0.0
2023-Sep-01 Fri ### ### 13.54 ### 1,983,484 13,428,186 69.5 69.5 0.0
2023-Aug-31 Thu 13.47 ### 13.47 ### ### ### 0.0
2023-Aug-30 Wed 13.22 13.44 13.2 13.44 78.4 78.4 ###
2023-Aug-29 Tue ### ### ### ### 2,033,876 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 1,432,155 0 44.4 44.4 0.0
2023-Aug-25 Fri ### ### ### ### 3,220,055 0 34.8 34.8 0.0
2023-Aug-24 Thu 13.21 13.28 ### 13.22 3,217,474 21,364,027 ### ### 0.9
2023-Aug-23 Wed 12.88 13.24 12.88 ### 3,395,558 44,345,987 83.2 83.2 0.0
2023-Aug-22 Tue ### ### 12.81 ### 3,047,680 ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 34.4 34.4 0.0
2023-Aug-18 Fri 13.2 13.29 ### 13.25 3,908,753 ### ### ### ###
2023-Aug-17 Thu ### 13.46 13.2 ### 5,858,072 ### 37.2 37.2 0.0
2023-Aug-16 Wed ### ### 13.25 ### 3,911,284 25,912,256 ### ### 0.0
2023-Aug-15 Tue 13.2 ### ### ### 6,806,245 0 80.4 80.4 0.0
2023-Aug-14 Mon ### 13.22 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### 13.42 8,058,183 0 18.8 18.8 1.0
2023-Aug-10 Thu 13.71 13.87 13.52 13.73 4,716,245 64,588,975 64.4 64.4 ###
2023-Aug-09 Wed ### 13.56 ### 13.54 84.2 84.2 1.0
2023-Aug-08 Tue 13.85 13.855 ### 13.75 6,502,774 ### 36.4 36.4 1.0
2023-Aug-07 Mon ### ### 13.725 13.77 5,681,341 ### 18.1 18.1 ###
2023-Aug-04 Fri ### ### 13.56 ### 8,791,773 59,608,220 89.9 89.9 0.0
2023-Aug-03 Thu ### ### 13.88 ### 4,860,441 ### 74.6 74.6 0.0
2023-Aug-02 Wed ### ### ### ### 3,157,451 0 ### ### 0.0
2023-Aug-01 Tue 14.2 14.21 14.075 ### 1,796,026 ### 29.1 29.1 0.0
2023-Jul-31 Mon 14.23 14.28 ### 14.23 ### ### ###
2023-Jul-28 Fri ### 14.41 14.26 14.28 1,893,253 27,139,781 ### ### ###
2023-Jul-27 Thu ### 14.41 ### 14.41 3,375,523 24,320,643 77.8 77.8 ###
2023-Jul-26 Wed 13.87 ### 13.81 ### 2,211,686 ### 79.9 79.9 0.0
2023-Jul-25 Tue ### ### 13.71 13.81 2,115,048 14,498,654 ### ### ###
2023-Jul-24 Mon ### ### ### ### 41.3 41.3 0.0
2023-Jul-21 Fri ### ### 13.84 ### ### ### 0.0
2023-Jul-20 Thu ### ### 13.8 13.88 ### ### ###
2023-Jul-19 Wed ### ### 13.82 13.83 ### ### 1.0
2023-Jul-18 Tue 13.8 13.86 13.74 13.79 2,253,642 31,100,259 ### ### 1.0
2023-Jul-17 Mon 13.8 ### 13.71 13.78 ### ### 1.0
2023-Jul-14 Fri 13.53 13.71 ### ### 3,867,528 ### ### ### 0.0
2023-Jul-13 Thu ### ### 13.43 13.54 ### ### 1.0
2023-Jul-12 Wed 13.48 13.52 ### 13.4 3,646,355 24,649,359 ### ### 1.0
2023-Jul-11 Tue 13.4 13.46 ### 13.42 ### ### 1.0
2023-Jul-10 Mon 13.45 13.48 ### ### 34.9 34.9 0.0
2023-Jul-07 Fri ### ### 13.24 ### 74.9 74.9 0.0
2023-Jul-06 Thu 13.55 13.57 13.43 13.47 2,804,680 37,863,180 ### ### 1.0
2023-Jul-05 Wed ### ### 13.44 13.46 4,139,856 ### ### ### ###
2023-Jul-04 Tue 13.25 13.52 ### 13.51 3,699,179 25,006,450 ### ### ###
2023-Jul-03 Mon 13.51 13.52 ### 13.43 ### ### ###
2023-Jun-30 Fri 13.42 13.49 ### 13.49 ### ### ###
2023-Jun-29 Thu 13.52 13.58 13.43 13.48 ### ### 1.0
2023-Jun-28 Wed 13.47 ### 13.46 ### 2,010,389 ### ### ### 0.0
2023-Jun-27 Tue 13.45 13.51 ### 13.41 37.8 37.8 1.0
2023-Jun-26 Mon 13.5 13.51 13.25 ### 3,151,244 42,163,644 34.9 34.9 0.0
2023-Jun-23 Fri 13.5 ### 13.43 13.48 1,725,949 11,589,747 ### ### 1.0
2023-Jun-22 Thu 13.79 13.81 13.54 13.57 2,329,587 ### ### ### ###
2023-Jun-21 Wed 13.75 13.855 ### 13.76 ### ### 1.0
2023-Jun-20 Tue 13.58 13.76 13.52 13.75 80.8 80.8 1.0
2023-Jun-19 Mon 13.4 ### ### 13.53 7,420,129 0 ### ### ###
2023-Jun-16 Fri 13.24 ### ### 13.27 6,836,056 0 61.8 61.8 0.9
2023-Jun-15 Thu ### 13.23 ### ### 3,590,571 23,751,627 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,590,948 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 5,818,380 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 2,879,579 0 ### ### 0.0
2023-Jun-08 Thu ### ### 12.88 ### 4,186,926 ### 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### 4,311,678 0 29.9 29.9 0.0
2023-Jun-06 Tue 13.23 13.28 ### ### ### ### 0.0
2023-Jun-05 Mon 13.45 13.54 13.29 ### 3,823,073 51,286,524 35.3 35.3 0.0
2023-Jun-02 Fri ### 13.47 ### ### 27.6 27.6 0.0
2023-Jun-01 Thu 13.26 ### ### ### 72.8 72.8 0.0
2023-May-31 Wed 13.46 13.48 13.225 ### ### ### 0.0
2023-May-30 Tue 13.2 13.425 ### ### 82.4 82.4 0.0
2023-May-29 Mon ### 13.21 ### ### 2,532,929 ### 75.0 75.0 0.0
2023-May-26 Fri ### 13.075 12.85 ### 3,430,272 ### ### ### 0.0
2023-May-25 Thu 12.84 ### 12.81 12.85 4,976,173 31,872,388 ### ### 0.9
2023-May-24 Wed 12.72 ### 12.71 ### ### ### 0.0
2023-May-23 Tue 12.75 ### 12.72 ### 3,580,678 ### 81.8 81.8 0.0
2023-May-22 Mon 12.7 12.76 ### 12.76 80.8 80.8 ###
2023-May-19 Fri 12.48 12.71 12.42 ### ### ### 0.0
2023-May-18 Thu 12.22 ### 12.21 ### 79.4 79.4 0.0
2023-May-17 Wed ### ### ### ### 33.6 33.6 0.0
2023-May-16 Tue 12.2 12.28 ### 12.22 2,809,451 17,250,029 ### ### 0.9
2023-May-15 Mon ### 12.375 12.26 12.28 ### ### 0.9
2023-May-12 Fri ### 12.45 12.29 ### 67.8 67.8 0.0
2023-May-11 Thu 12.27 12.43 12.245 ### ### ### 0.0
2023-May-10 Wed 12.52 12.53 12.22 ### 23.0 23.0 0.0
2023-May-09 Tue 12.57 12.57 12.45 12.53 41.1 41.1 ###
2023-May-08 Mon ### 12.7 12.54 12.58 1,951,976 ### ### ### 0.9
2023-May-05 Fri 12.4 12.59 ### 12.5 2,444,753 15,389,720 ### ### 0.9
2023-May-04 Thu 12.25 12.4 12.25 ### 2,136,628 26,333,940 ### ### 0.0
2023-May-03 Wed ### 12.41 12.22 12.4 1,984,771 24,442,454 77.3 77.3 0.9
2023-May-02 Tue 12.56 12.59 12.4 12.48 2,349,088 29,351,854 ### ### ###
2023-May-01 Mon ### 12.74 12.55 12.59 1,921,920 24,302,678 ### ### ###
2023-Apr-28 Fri 12.5 12.57 12.47 12.48 ### ### ###
2023-Apr-27 Thu 12.42 12.45 12.28 12.4 1,337,459 16,537,680 38.4 38.4 0.9
2023-Apr-26 Wed 12.45 ### ### 12.54 3,279,387 0 78.4 78.4 0.9
2023-Apr-24 Mon ### 12.45 ### 12.4 ### ### 0.9
2023-Apr-21 Fri ### 12.43 ### ### 1,822,026 ### ### ### 0.0
2023-Apr-20 Thu 12.49 12.5 ### ### 2,594,152 16,213,450 ### ### 0.0
2023-Apr-19 Wed ### 12.46 ### ### 1,320,242 ### 70.1 70.1 0.0
2023-Apr-18 Tue 12.45 12.46 ### ### 2,313,728 14,414,525 32.4 32.4 0.0
2023-Apr-17 Mon 12.52 12.58 12.42 12.47 ### ### ###
2023-Apr-14 Fri ### 12.52 ### 12.46 ### ### 0.9
2023-Apr-13 Thu 12.52 12.52 12.375 12.43 ### ### 0.9
2023-Apr-12 Wed 12.58 12.58 12.42 12.45 29.3 29.3 ###
2023-Apr-11 Tue 12.46 12.54 12.44 12.47 ### ### ###
2023-Apr-06 Thu ### ### ### ### 73.3 73.3 0.0
2023-Apr-05 Wed 12.2 12.28 ### 12.23 69.6 69.6 ###
2023-Apr-04 Tue ### ### 11.945 ### ### ### 0.0
2023-Apr-03 Mon ### 12.26 ### 12.21 2,216,127 13,584,858 ### ### 0.9
2023-Mar-31 Fri 12.2 12.22 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 11.87 ### 31.3 31.3 0.0
2023-Mar-28 Tue ### ### ### ### 62.8 62.8 0.0
2023-Mar-27 Mon ### ### 11.83 11.89 ### ### ###
2023-Mar-24 Fri 11.77 11.83 11.73 11.8 64.8 64.8 0.8
2023-Mar-23 Thu 11.83 ### 11.83 ### ### ### 0.0
2023-Mar-22 Wed ### 12.26 ### ### 5,359,829 32,855,751 30.7 30.7 0.0
2023-Mar-21 Tue 11.85 ### 11.8 11.86 ### ### 0.8
2023-Mar-20 Mon 11.79 ### 11.455 ### 5,550,742 31,791,874 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.74 ### 11.72 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 4,159,342 0 ### ### 0.0
2023-Mar-14 Tue ### ### 11.7 ### 6,406,929 ### 36.0 36.0 0.0
2023-Mar-13 Mon 12.5 12.51 12.26 ### 4,064,056 ### ### ### 0.0
2023-Mar-10 Fri 12.7 12.83 12.48 ### 4,028,026 ### 42.2 42.2 0.0
2023-Mar-09 Thu ### ### 12.86 ### 2,724,881 17,520,984 ### ### 0.0
2023-Mar-08 Wed ### ### 12.79 ### 3,052,922 ### ### ### 0.0
2023-Mar-07 Tue 12.88 ### 12.87 ### 3,524,328 22,679,050 ### ### 0.0
2023-Mar-06 Mon 12.7 ### 12.7 12.83 1,827,329 ### 80.0 80.0 ###
2023-Mar-03 Fri ### 12.76 ### 12.73 77.0 77.0 ###
2023-Mar-02 Thu 12.8 12.89 ### 12.75 4,189,484 27,001,224 37.9 37.9 ###
2023-Mar-01 Wed 12.89 ### 12.83 ### 64.0 64.0 0.0
2023-Feb-28 Tue 12.86 ### 12.79 12.85 5,995,184 ### 34.5 34.5 0.9
2023-Feb-27 Mon ### ### 12.77 12.82 ### ### 0.9
2023-Feb-24 Fri 12.76 12.985 12.73 ### 78.4 78.4 0.0
2023-Feb-23 Thu 12.8 ### 12.73 12.79 ### ### ###
2023-Feb-22 Wed ### 12.77 ### 12.77 75.4 75.4 0.9
2023-Feb-21 Tue 12.71 12.8 ### 12.75 ### ### ###
2023-Feb-20 Mon 12.75 12.81 ### 12.81 80.6 80.6 ###
2023-Feb-17 Fri 12.8 ### 12.72 12.78 3,512,783 ### ### ### 0.9
2023-Feb-16 Thu ### ### 12.57 12.8 72.0 72.0 0.9
2023-Feb-15 Wed ### 12.76 12.58 ### 45.8 45.8 0.0
2023-Feb-14 Tue 12.78 12.78 12.54 ### 4,907,157 ### ### ### 0.0
2023-Feb-13 Mon 12.85 ### 12.85 ### 5,453,157 ### ### ### 0.0
2023-Feb-10 Fri 12.74 ### 12.73 12.82 4,178,285 26,594,784 79.4 79.4 0.9
2023-Feb-09 Thu ### ### 12.58 12.74 7,171,786 ### 19.5 19.5 ###
2023-Feb-08 Wed ### ### ### ### 8,764,477 0 ### ### 0.0
2023-Feb-07 Tue 12.48 12.52 ### 12.47 3,257,255 ### ### ### ###
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 3,912,829 0 84.8 84.8 0.0
2023-Feb-02 Thu ### ### 12.26 ### ### ### 0.0
2023-Feb-01 Wed 12.59 ### 12.57 ### 69.5 69.5 0.0
2023-Jan-31 Tue ### ### 12.4 12.53 41.9 41.9 ###
2023-Jan-30 Mon ### ### 12.4 12.56 ### ### 0.9
2023-Jan-27 Fri ### ### 12.55 12.81 ### ### ###
2023-Jan-25 Wed 12.86 ### 12.71 12.71 3,215,870 20,436,853 30.8 30.8 0.9
2023-Jan-24 Tue ### 12.73 12.27 12.72 89.6 89.6 0.9
2023-Jan-23 Mon ### 12.43 ### ### 35.2 35.2 0.0
2023-Jan-20 Fri ### 12.42 12.21 ### 3,365,921 ### ### ### 0.0
2023-Jan-19 Thu ### 12.42 ### ### 3,646,522 ### 87.5 87.5 0.0
2023-Jan-18 Wed 11.87 11.985 11.85 ### 2,072,588 ### ### ### 0.0
2023-Jan-17 Tue 11.75 11.89 11.75 11.88 1,977,582 ### ### ### 0.8
2023-Jan-16 Mon 11.78 ### 11.75 11.77 1,729,040 ### 34.4 34.4 ###
2023-Jan-13 Fri ### 11.8 ### 11.75 3,115,353 18,380,582 ### ### ###
2023-Jan-12 Thu ### 11.76 ### ### 66.6 66.6 0.0
2023-Jan-11 Wed 11.72 11.86 ### ### 3,683,827 ### 23.8 23.8 0.0
2023-Jan-10 Tue ### ### ### 11.82 2,484,684 0 27.2 27.2 0.8
2023-Jan-09 Mon ### 12.155 ### ### 1,212,878 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 11.89 ### 2,144,024 12,746,222 ### ### 0.0
2023-Jan-04 Wed ### ### 11.86 ### ### ### 0.0
2023-Jan-03 Tue ### ### 11.75 11.82 1,228,027 7,214,658 ### ### 0.8
2022-Dec-30 Fri ### ### ### ### 1,349,977 0 64.9 64.9 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 80.6 80.6 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 65.9 65.9 0.0
2022-Dec-21 Wed ### ### 11.88 ### ### ### 0.0
2022-Dec-20 Tue 11.86 ### 11.78 11.83 2,166,629 12,761,444 ### ### 0.8
2022-Dec-19 Mon 11.73 11.81 ### 11.78 ### ### ###
2022-Dec-16 Fri ### ### 11.725 11.82 4,582,829 ### 27.0 27.0 0.8
2022-Dec-15 Thu 11.84 11.945 11.81 11.89 3,240,855 38,493,255 ### ### ###
2022-Dec-14 Wed ### ### ### 11.89 2,652,229 0 ### ### ###
2022-Dec-13 Tue 11.78 ### 11.75 ### ### ### 0.0
2022-Dec-12 Mon 11.81 11.81 ### 11.72 2,260,727 ### ### ### 0.8
2022-Dec-09 Fri 11.74 11.79 ### 11.79 2,120,789 12,502,051 ### ### 0.8
2022-Dec-08 Thu 11.88 ### 11.7 11.74 2,264,475 13,247,178 ### ### 0.8
2022-Dec-07 Wed ### ### ### 11.84 83.1 83.1 0.8
2022-Dec-06 Tue 11.57 11.725 11.57 ### 2,583,277 ### 81.8 81.8 0.0
2022-Dec-05 Mon ### 11.625 11.48 ### ### ### 0.0
2022-Dec-02 Fri ### ### 11.52 11.56 ### ### 0.8
2022-Dec-01 Thu ### ### 11.71 11.78 2,744,054 ### ### ### ###
2022-Nov-30 Wed ### ### 11.76 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 2,077,071 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 73.0 73.0 0.0
2022-Nov-24 Thu ### ### 11.875 ### ### ### 0.0
2022-Nov-23 Wed ### ### 11.86 ### 2,895,041 ### ### ### 0.0
2022-Nov-22 Tue ### ### 11.84 11.89 38.6 38.6 ###
2022-Nov-21 Mon ### 11.955 11.82 11.89 5,081,226 60,403,074 ### ### ###
2022-Nov-18 Fri ### ### 11.86 ### 40.6 40.6 0.0
2022-Nov-17 Thu 11.82 11.88 11.7 11.8 5,086,441 ### 37.4 37.4 0.8
2022-Nov-16 Wed 11.81 ### ### 11.77 2,751,779 0 ### ### ###
2022-Nov-15 Tue ### ### 11.86 11.88 2,862,452 16,974,340 29.7 29.7 0.8
2022-Nov-14 Mon ### ### 11.86 11.86 ### ### 0.8
2022-Nov-11 Fri ### ### ### ### 4,498,621 0 26.5 26.5 0.0
2022-Nov-10 Thu ### ### ### ### 34.4 34.4 0.0
2022-Nov-09 Wed ### 11.975 11.87 ### 3,267,276 ### 70.2 70.2 0.0
2022-Nov-08 Tue ### 11.8 11.56 11.76 ### ### 0.8
2022-Nov-07 Mon 11.7 11.75 11.58 ### 4,362,043 ### ### ### 0.0
2022-Nov-04 Fri ### 11.79 ### 11.73 ### ### 0.8
2022-Nov-03 Thu 11.7 11.84 ### 11.81 76.3 76.3 ###
2022-Nov-02 Wed ### 11.79 ### 11.73 3,346,479 ### 71.9 71.9 0.8
2022-Nov-01 Tue 11.4 ### ### ### ### ### 0.0
2022-Oct-31 Mon 11.53 11.57 ### 11.41 33.6 33.6 ###
2022-Oct-28 Fri 11.25 11.4 ### ### 4,156,241 23,690,573 ### ### 0.0
2022-Oct-27 Thu ### 11.2 ### ### 72.7 72.7 0.0
2022-Oct-26 Wed ### ### ### ### 6,661,940 0 40.9 40.9 0.0
2022-Oct-25 Tue ### ### ### ### 74.0 74.0 0.0
2022-Oct-24 Mon ### ### 10.8 10.84 2,820,454 15,230,451 34.1 34.1 0.8
2022-Oct-21 Fri 10.81 10.88 ### 10.72 30.4 30.4 0.8
2022-Oct-20 Thu ### ### ### ### 8,464,824 0 92.6 92.6 0.0
2022-Oct-19 Wed ### ### 10.45 ### 2,234,587 ### ### ### 0.0
2022-Oct-18 Tue 10.53 10.7 10.49 ### 68.0 68.0 0.0
2022-Oct-17 Mon ### 10.72 10.42 10.43 3,567,457 37,708,020 23.7 23.7 0.7
2022-Oct-14 Fri ### 10.83 ### 10.77 8,202,954 ### 93.3 93.3 ###
2022-Oct-13 Thu 10.29 ### ### 10.22 ### ### 0.7
2022-Oct-12 Wed ### ### 10.24 ### 2,989,622 ### 41.0 41.0 0.0
2022-Oct-11 Tue ### 10.47 10.29 ### 46.9 46.9 0.0
2022-Oct-10 Mon 10.2 ### ### ### 2,091,057 0 ### ### 0.0
2022-Oct-07 Fri ### 10.42 10.29 ### 3,105,852 ### 72.8 72.8 0.0
2022-Oct-06 Thu 10.25 10.5 10.25 10.47 3,880,140 40,256,452 ### ### 0.7
2022-Oct-05 Wed ### 10.4 10.22 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 1,490,587 0 47.4 47.4 0.0
2022-Sep-30 Fri ### ### ### ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 3,216,748 0 ### ### 0.0
2022-Sep-28 Wed ### ### 9.87 ### 2,890,728 14,265,742 77.2 77.2 0.0
2022-Sep-27 Tue ### ### 9.87 ### 3,469,954 17,124,222 ### ### 0.0
2022-Sep-26 Mon 9.89 ### 9.85 ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 4,000,721 0 53.1 53.1 0.0
2022-Sep-21 Wed ### ### ### 10.21 2,400,744 0 ### ### ###
2022-Sep-20 Tue 10.58 10.58 10.42 10.48 7,175,259 ### ### ### 0.7
2022-Sep-19 Mon ### 10.48 ### 10.42 2,953,781 ### ### ### 0.7
2022-Sep-16 Fri 10.54 10.575 10.28 10.28 9,460,540 98,649,780 ### ### 0.7
2022-Sep-15 Thu ### 10.7 ### 10.51 9,641,546 51,582,271 89.1 89.1 ###
2022-Sep-14 Wed 10.72 10.81 ### 10.75 61.1 61.1 0.8
2022-Sep-13 Tue ### 11.2 ### ### ### ### 0.0
2022-Sep-12 Mon 10.88 ### 10.84 ### 85.8 85.8 0.0
2022-Sep-09 Fri 10.8 ### 10.8 10.88 3,644,846 ### 66.6 66.6 0.8
2022-Sep-08 Thu 10.87 10.945 10.83 10.89 3,554,723 38,702,046 58.7 58.7 0.8
2022-Sep-07 Wed 10.84 10.89 10.745 10.85 73.2 73.2 0.8
2022-Sep-06 Tue 10.75 10.84 10.73 10.78 2,171,076 23,415,054 72.0 72.0 0.8
2022-Sep-05 Mon 10.88 10.88 ### 10.74 33.7 33.7 0.8
2022-Sep-02 Fri 10.88 ### 10.82 10.88 2,059,944 ### ### ### 0.8
2022-Sep-01 Thu 10.74 10.87 10.7 10.82 81.8 81.8 0.8
2022-Aug-31 Wed 10.87 ### 10.81 ### ### ### 0.0
2022-Aug-30 Tue 10.75 ### 10.75 10.87 2,220,924 ### ### ### ###
2022-Aug-29 Mon 10.71 ### ### 10.79 76.8 76.8 ###
2022-Aug-26 Fri 10.77 ### 10.77 ### 2,492,754 13,423,480 ### ### 0.0
2022-Aug-25 Thu 10.79 10.86 10.7 10.82 2,350,926 25,342,982 ### ### 0.8
2022-Aug-24 Wed 10.75 10.83 ### 10.73 33.6 33.6 ###
2022-Aug-23 Tue 10.88 ### 10.72 10.75 ### ### 0.8
2022-Aug-22 Mon ### ### ### ### 3,126,455 0 ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu 11.27 11.27 ### ### 3,329,671 ### ### ### 0.0
2022-Aug-17 Wed 11.24 ### ### 11.22 42.2 42.2 ###
2022-Aug-16 Tue ### ### ### ### 2,474,279 0 ### ### 0.0
2022-Aug-15 Mon ### ### 10.85 ### 3,231,354 ### 27.5 27.5 0.0
2022-Aug-12 Fri ### 11.43 11.125 ### ### ### 0.0
2022-Aug-11 Thu ### ### 11.555 11.59 4,127,540 ### 33.4 33.4 0.8
2022-Aug-10 Wed ### 11.53 11.29 11.45 3,518,880 40,150,420 ### ### 0.8
2022-Aug-09 Tue ### 11.51 ### ### ### ### 0.0
2022-Aug-08 Mon ### ### 10.86 ### 5,265,989 28,594,320 22.8 22.8 0.0
2022-Aug-05 Fri ### ### ### ### 2,198,345 0 ### ### 0.0
2022-Aug-04 Thu 11.53 11.55 ### 11.46 34.5 34.5 0.8
2022-Aug-03 Wed ### 11.54 ### 11.49 74.0 74.0 ###
2022-Aug-02 Tue 11.28 11.42 11.22 11.41 2,048,329 23,187,084 ### ### ###
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri 11.29 ### ### ### ### ### 0.0
2022-Jul-28 Thu ### ### 11.21 11.25 1,829,656 10,255,221 ### ### ###
2022-Jul-27 Wed 11.25 ### 11.2 ### 1,414,353 7,920,376 ### ### 0.0
2022-Jul-26 Tue 11.26 ### 11.22 ### 72.3 72.3 0.0
2022-Jul-25 Mon ### 11.325 ### ### 89.4 89.4 0.0
2022-Jul-22 Fri ### ### 10.86 ### 3,834,981 20,823,946 ### ### 0.0
2022-Jul-21 Thu 11.26 ### ### ### 17.8 17.8 0.0
2022-Jul-20 Wed ### 11.45 11.22 ### 2,363,752 26,793,128 ### ### 0.0
2022-Jul-19 Tue 11.53 11.54 ### ### 5,060,972 ### 15.6 15.6 0.0
2022-Jul-18 Mon ### ### 11.59 11.78 7,536,982 ### ### ### ###
2022-Jul-15 Fri ### ### ### ### 2,319,371 0 ### ### 0.0
2022-Jul-14 Thu ### 11.21 ### ### 61.9 61.9 0.0
2022-Jul-13 Wed ### ### ### ### 68.2 68.2 0.0
2022-Jul-12 Tue 11.41 11.47 ### ### ### ### 0.0
2022-Jul-11 Mon ### 11.28 ### 11.25 2,493,980 14,066,047 85.6 85.6 ###
2022-Jul-08 Fri 10.83 11.075 10.83 ### 76.9 76.9 0.0
2022-Jul-07 Thu 10.85 ### 10.755 10.89 2,773,226 14,913,022 ### ### 0.8
2022-Jul-06 Wed 10.81 ### 10.8 10.82 3,072,320 16,590,528 ### ### 0.8
2022-Jul-05 Tue ### ### 10.78 10.81 ### ### 0.8
2022-Jul-04 Mon ### ### ### ### 2,335,676 0 ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 18.3 18.3 0.0
2022-Jun-30 Thu ### ### ### ### 2,715,575 0 48.6 48.6 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue 11.2 11.23 ### ### 3,327,855 ### ### ### 0.0
2022-Jun-27 Mon ### 11.25 ### 11.23 5,445,926 ### 66.8 66.8 0.8
2022-Jun-24 Fri 10.8 ### 10.75 10.84 ### ### 0.8
2022-Jun-23 Thu 10.87 ### 10.78 10.81 46.7 46.7 0.8
2022-Jun-22 Wed 10.89 10.955 10.71 10.74 2,998,259 32,478,640 42.3 42.3 0.8
2022-Jun-21 Tue 10.77 ### 10.77 ### 71.5 71.5 0.0
2022-Jun-20 Mon ### 10.74 ### ### 2,959,424 ### ### ### 0.0
2022-Jun-17 Fri 10.48 ### 10.44 10.58 7,886,378 ### 68.5 68.5 0.8
2022-Jun-16 Thu 10.8 10.86 ### 10.74 4,350,352 ### ### ### 0.8
2022-Jun-15 Wed 10.47 ### 10.45 10.85 91.4 91.4 0.8
2022-Jun-14 Tue ### 10.51 10.27 10.48 81.5 81.5 0.7
2022-Jun-10 Fri 10.89 ### 10.75 10.75 3,329,546 ### 40.7 40.7 0.8
2022-Jun-09 Thu ### ### ### ### 2,889,486 0 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 81.6 81.6 0.0
2022-Jun-07 Tue ### ### 10.81 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 1,937,148 0 46.1 46.1 0.0
2022-Jun-03 Fri ### 11.355 ### ### 22.5 22.5 0.0
2022-Jun-02 Thu ### 11.29 ### 11.26 ### ### 0.8
2022-Jun-01 Wed 11.4 11.525 11.29 11.29 45.4 45.4 ###
2022-May-31 Tue ### ### ### ### 7.8 7.8 0.0
2022-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2022-May-27 Fri 12.28 12.29 ### 12.26 2,194,076 ### ### ### 0.9
2022-May-26 Thu ### ### ### ### 46.1 46.1 0.0
2022-May-25 Wed 12.2 12.26 ### ### 40.7 40.7 0.0
2022-May-24 Tue ### 12.24 ### ### ### ### 0.0
2022-May-23 Mon ### 12.24 ### ### ### ### 0.0
2022-May-20 Fri ### 12.22 ### ### 3,623,472 ### 64.3 64.3 0.0
2022-May-19 Thu ### ### 11.85 ### 3,516,259 ### 68.5 68.5 0.0
2022-May-18 Wed 12.28 ### ### ### 3,210,982 0 28.8 28.8 0.0
2022-May-17 Tue ### ### ### ### 2,814,083 0 64.5 64.5 0.0
2022-May-16 Mon ### ### ### ### 4,624,453 0 75.7 75.7 0.0
2022-May-13 Fri ### 11.86 ### 11.85 ### ### ###
2022-May-12 Thu 11.54 ### 11.49 ### ### ### 0.0
2022-May-11 Wed 11.5 11.59 ### 11.48 ### ### 0.8
2022-May-10 Tue ### 11.41 ### 11.28 62.2 62.2 0.8
2022-May-09 Mon ### 11.41 ### 11.28 62.2 62.2 0.8
2022-May-06 Fri ### 11.45 ### ### 2,913,543 ### ### ### 0.0
2022-May-05 Thu ### 11.49 11.24 11.45 3,357,258 ### 72.8 72.8 0.8
2022-May-04 Wed 11.4 11.42 11.27 11.28 ### ### 0.8
2022-May-03 Tue 11.22 11.29 ### 11.26 1,303,927 ### ### ### 0.8
2022-May-02 Mon ### ### 11.22 ### 78.8 78.8 0.0
2022-Apr-29 Fri ### 11.46 ### 11.46 67.4 67.4 0.8
2022-Apr-28 Thu ### 11.28 ### 11.27 2,377,575 13,409,523 ### ### ###
2022-Apr-27 Wed ### ### ### ### 2,071,273 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 1,891,358 0 ### ### 0.0
2022-Apr-22 Fri ### ### 11.2 11.21 1,352,447 ### ### ### ###
2022-Apr-21 Thu 11.23 11.4 11.2 ### ### ### 0.0
2022-Apr-20 Wed ### 11.2 11.085 ### 2,035,977 22,685,873 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 1,166,657 0 ### ### 0.0
2022-Apr-14 Thu ### ### 11.055 ### 63.5 63.5 0.0
2022-Apr-13 Wed ### ### ### ### 71.8 71.8 0.0
2022-Apr-12 Tue 10.83 ### 10.83 ### 87.4 87.4 0.0
2022-Apr-11 Mon 10.88 ### 10.83 10.88 73.9 73.9 0.8
2022-Apr-08 Fri 10.87 ### 10.81 ### 68.2 68.2 0.0
2022-Apr-07 Thu 10.77 10.885 10.7 10.84 4,461,154 ### ### ### 0.8
2022-Apr-06 Wed ### ### 10.75 10.82 5,347,220 ### ### ### 0.8
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### 11.145 ### ### 64.3 64.3 0.0
2022-Apr-01 Fri ### ### ### ### 1,915,277 0 ### ### 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed 11.22 11.4 ### 11.21 ### ### ###
2022-Mar-29 Tue ### ### 11.22 11.24 31.1 31.1 0.8
2022-Mar-28 Mon ### ### ### 11.29 ### ### ###
2022-Mar-25 Fri ### 11.2 ### ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 4,561,524 0 ### ### 0.0
2022-Mar-23 Wed ### 11.43 11.21 11.23 ### ### 0.8
2022-Mar-22 Tue 11.21 ### ### ### 35.2 35.2 0.0
2022-Mar-21 Mon ### ### ### ### 24.5 24.5 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu 11.56 11.56 ### ### 9.4 9.4 0.0
2022-Mar-16 Wed ### ### ### ### 2,763,329 0 75.0 75.0 0.0
2022-Mar-15 Tue 10.85 ### 10.84 ### 87.4 87.4 0.0
2022-Mar-14 Mon 10.46 10.75 10.45 10.73 2,861,088 ### 87.5 87.5 ###
2022-Mar-11 Fri 10.46 ### ### 10.4 3,440,540 0 39.1 39.1 0.7
2022-Mar-10 Thu ### ### 10.29 10.5 3,409,446 ### 78.0 78.0 0.8
2022-Mar-09 Wed ### ### ### 10.25 2,687,728 0 68.1 68.1 0.7
2022-Mar-08 Tue 10.41 10.45 ### ### 31.4 31.4 0.0
2022-Mar-07 Mon 10.55 10.59 10.23 10.28 ### ### 0.7
2022-Mar-04 Fri 10.52 ### 10.5 ### ### ### 0.0
2022-Mar-03 Thu 10.72 10.76 10.56 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### 10.73 20.2 20.2 ###
2022-Mar-01 Tue 10.76 ### ### ### 66.8 66.8 0.0
2022-Feb-28 Mon 10.5 ### 10.48 10.77 9,137,188 ### 86.0 86.0 ###
2022-Feb-25 Fri ### ### ### ### 18.2 18.2 0.0
2022-Feb-24 Thu 11.48 ### ### 11.42 64.1 64.1 0.8
2022-Feb-23 Wed 11.5 ### 11.45 ### 3,366,940 ### 63.3 63.3 0.0
2022-Feb-22 Tue ### 11.43 11.24 11.43 ### ### ###
2022-Feb-21 Mon ### 11.54 ### 11.44 ### ### 0.8
2022-Feb-18 Fri ### 11.51 11.29 11.42 64.4 64.4 0.8
2022-Feb-17 Thu 11.5 ### 11.47 11.53 74.2 74.2 ###
2022-Feb-16 Wed 11.56 ### 11.4 11.52 33.8 33.8 0.8
2022-Feb-15 Tue 11.54 ### 11.45 11.48 45.2 45.2 0.8
2022-Feb-14 Mon 11.79 ### ### 11.73 ### ### 0.8
2022-Feb-11 Fri 11.89 ### 11.89 ### 83.0 83.0 0.0
2022-Feb-10 Thu ### 12.21 ### ### ### ### 0.0
2022-Feb-09 Wed ### ### ### 12.21 27.6 27.6 0.9
2022-Feb-08 Tue ### ### 11.74 ### 64.9 64.9 0.0
2022-Feb-07 Mon ### 11.47 ### 11.4 ### ### 0.8
2022-Feb-04 Fri 11.22 11.28 ### 11.26 2,667,084 15,042,353 60.7 60.7 0.8
2022-Feb-03 Thu ### ### ### 11.29 ### ### ###
2022-Feb-02 Wed 11.25 ### ### 11.22 2,574,620 0 36.1 36.1 ###
2022-Feb-01 Tue ### 11.28 ### 11.22 2,690,048 15,171,870 ### ### ###
2022-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2022-Jan-28 Fri 11.29 ### ### ### 21.2 21.2 0.0
2022-Jan-27 Thu 11.51 11.55 10.85 ### ### ### 0.0
2022-Jan-25 Tue 11.22 11.23 10.88 ### 53.1 53.1 0.0
2022-Jan-24 Mon 11.25 ### ### 11.23 2,228,757 0 ### ### 0.8
2022-Jan-21 Fri 11.43 11.49 11.26 ### 4,507,340 ### ### ### 0.0
2022-Jan-20 Thu ### ### 11.45 11.52 2,222,259 ### 29.6 29.6 0.8
2022-Jan-19 Wed ### 11.79 ### ### ### ### 0.0
2022-Jan-18 Tue 11.73 11.75 ### 11.74 65.9 65.9 0.8
2022-Jan-17 Mon 11.72 11.74 11.58 11.7 1,597,348 18,625,077 ### ### 0.8
2022-Jan-14 Fri 11.75 11.75 11.57 ### 2,196,375 ### ### ### 0.0
2022-Jan-13 Thu ### 11.77 ### 11.7 ### ### 0.8
2022-Jan-12 Wed ### 11.77 11.55 ### 2,988,250 ### ### ### 0.0
2022-Jan-11 Tue 11.41 ### 11.4 11.55 ### ### 0.8
2022-Jan-10 Mon ### ### 11.52 11.56 38.6 38.6 0.8
2022-Jan-07 Fri 11.5 11.73 11.47 ### 2,397,756 ### 73.4 73.4 0.0
2022-Jan-06 Thu ### 11.52 11.27 ### 55.1 55.1 0.0
2022-Jan-05 Wed 11.85 11.86 11.42 11.44 ### ### 0.8
2022-Jan-04 Tue 11.21 11.5 ### 11.5 ### ### ###
2021-Dec-31 Fri 11.28 11.28 ### ### 971,172 ### ### ### 0.0
2021-Dec-30 Thu ### 11.28 ### 11.26 1,466,579 ### 74.6 74.6 0.8
2021-Dec-29 Wed 11.2 11.24 ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 22.4 22.4 0.0
2021-Dec-23 Thu ### ### ### ### 71.1 71.1 0.0
2021-Dec-22 Wed ### 10.89 ### 10.89 ### ### 0.8
2021-Dec-21 Tue ### ### 10.72 10.85 2,342,323 12,554,851 28.3 28.3 0.8
2021-Dec-20 Mon 10.83 ### 10.8 ### 2,690,780 ### 89.7 89.7 0.0
2021-Dec-17 Fri 10.79 ### 10.76 10.83 5,077,446 27,316,659 72.4 72.4 ###
2021-Dec-16 Thu ### 10.78 ### ### 39.1 39.1 0.0
2021-Dec-15 Wed 10.86 10.88 10.75 10.76 2,033,526 21,992,583 41.4 41.4 0.8
2021-Dec-14 Tue 10.75 10.86 ### 10.8 ### ### ###
2021-Dec-13 Mon ### ### 10.73 10.73 23.4 23.4 ###
2021-Dec-10 Fri ### ### 10.81 10.85 ### ### 0.8
2021-Dec-09 Thu 10.85 ### 10.8 10.87 2,064,922 11,150,578 ### ### ###
2021-Dec-08 Wed ### ### 10.725 10.85 3,053,446 ### 31.1 31.1 0.8
2021-Dec-07 Tue ### ### 10.77 10.83 1,462,921 7,877,829 33.0 33.0 ###
2021-Dec-06 Mon 10.85 ### ### 10.73 ### ### ###
2021-Dec-03 Fri 10.86 10.87 ### 10.82 2,520,255 13,697,585 44.8 44.8 0.8
2021-Dec-02 Thu 10.53 10.79 10.53 10.74 2,309,684 ### 86.9 86.9 0.8
2021-Dec-01 Wed 10.79 10.84 ### 10.72 3,041,982 16,487,542 39.4 39.4 0.8
2021-Nov-30 Tue 10.74 ### 10.72 10.82 66.8 66.8 0.8
2021-Nov-29 Mon 10.7 10.72 10.57 ### 28.1 28.1 0.0
2021-Nov-26 Fri ### ### 10.79 10.8 ### ### ###
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed 11.21 11.24 ### ### ### ### 0.0
2021-Nov-23 Tue ### 11.26 ### 11.23 2,783,744 15,672,478 ### ### 0.8
2021-Nov-22 Mon ### ### ### ### 74.8 74.8 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 3,232,473 0 75.2 75.2 0.0
2021-Nov-17 Wed ### ### 10.945 ### 2,342,181 12,817,585 ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 47.1 47.1 0.0
2021-Nov-15 Mon ### ### ### ### ### ### 0.0
2021-Nov-12 Fri 11.29 ### ### ### 24.1 24.1 0.0
2021-Nov-11 Thu 11.2 11.28 ### 11.23 3,272,325 ### ### ### 0.8
2021-Nov-10 Wed 11.43 11.46 ### ### 21.8 21.8 0.0
2021-Nov-09 Tue 11.55 11.57 11.22 11.23 3,479,846 39,652,845 17.6 17.6 0.8
2021-Nov-08 Mon 11.5 ### 11.49 11.55 3,027,870 ### 76.0 76.0 0.8
2021-Nov-05 Fri 11.76 11.77 11.47 11.49 4,030,150 46,830,343 ### ### ###
2021-Nov-04 Thu ### ### ### ### 6,148,376 0 ### ### 0.0
2021-Nov-03 Wed 11.43 11.47 ### ### ### ### 0.0
2021-Nov-02 Tue 11.84 11.84 11.27 ### 3,652,024 ### ### ### 0.0
2021-Nov-01 Mon ### ### 11.78 11.8 38.5 38.5 0.8
2021-Oct-29 Fri ### ### ### 11.72 4,786,189 0 22.5 22.5 0.8
2021-Oct-28 Thu ### ### ### ### 4,637,758 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 4,639,850 0 ### ### 0.0
2021-Oct-26 Tue 12.25 12.26 ### ### 2,996,281 ### 30.2 30.2 0.0
2021-Oct-25 Mon ### ### 12.2 12.2 2,659,042 16,220,156 30.6 30.6 ###
2021-Oct-22 Fri 12.25 ### 12.23 ### ### ### 0.0
2021-Oct-21 Thu 12.4 12.42 12.28 12.29 ### ### 0.9
2021-Oct-20 Wed 12.41 12.45 ### ### 3,130,726 ### ### ### 0.0
2021-Oct-19 Tue 12.45 12.54 ### ### 29.5 29.5 0.0
2021-Oct-18 Mon 12.51 12.58 ### 12.54 ### ### 0.9
2021-Oct-15 Fri 12.57 ### 12.44 12.49 28.9 28.9 0.9
2021-Oct-14 Thu 12.82 ### 12.52 12.52 4,415,054 ### 17.4 17.4 0.9
2021-Oct-13 Wed 12.72 12.79 ### 12.77 ### ### 0.9
2021-Oct-12 Tue 12.75 12.79 ### 12.72 ### ### 0.9
2021-Oct-11 Mon ### 12.81 ### 12.77 2,516,586 ### ### ### 0.9
2021-Oct-08 Fri 12.75 12.8 12.53 ### 3,588,874 45,453,089 29.9 29.9 0.0
2021-Oct-07 Thu ### ### 12.5 12.56 ### ### 0.9
2021-Oct-06 Wed ### 12.74 12.55 ### 43.1 43.1 0.0
2021-Oct-05 Tue 12.54 ### ### 12.56 3,196,855 0 ### ### 0.9
2021-Oct-04 Mon ### ### 12.44 12.58 1,725,658 ### ### ### 0.9
2021-Oct-01 Fri ### 12.4 12.27 ### ### ### 0.0
2021-Sep-30 Thu ### ### 12.48 12.56 28.8 28.8 0.9
2021-Sep-29 Wed 12.4 12.52 ### 12.45 ### ### ###
2021-Sep-28 Tue 12.58 ### 12.42 12.45 ### ### ###
2021-Sep-27 Mon 12.54 12.58 12.43 12.52 40.5 40.5 0.9
2021-Sep-24 Fri ### ### 12.4 12.45 3,227,725 ### ### ### ###
2021-Sep-23 Thu 12.29 12.56 12.27 ### 6,208,985 77,084,548 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 25.3 25.3 0.0
2021-Sep-21 Tue ### 12.5 ### 12.43 ### ### 0.9
2021-Sep-20 Mon ### 12.54 ### 12.4 ### ### 0.9
2021-Sep-17 Fri ### ### 12.43 12.48 7,076,058 ### ### ### ###
2021-Sep-16 Thu ### 12.76 12.57 ### ### ### 0.0
2021-Sep-15 Wed ### ### 12.55 12.59 3,150,252 ### 39.1 39.1 ###
2021-Sep-14 Tue ### 12.77 12.53 12.72 3,208,880 ### ### ### 0.9
2021-Sep-13 Mon ### ### 12.485 12.55 29.7 29.7 ###
2021-Sep-10 Fri 12.77 12.84 ### 12.7 3,680,889 ### 28.0 28.0 0.9
2021-Sep-09 Thu 12.85 ### 12.58 ### 5,493,576 ### 47.2 47.2 0.0
2021-Sep-08 Wed ### ### ### ### 5,961,023 0 84.7 84.7 0.0
2021-Sep-07 Tue 12.76 12.87 12.76 12.82 ### ### 0.9
2021-Sep-06 Mon ### 12.83 12.54 12.83 3,119,279 39,568,054 ### ### ###
2021-Sep-03 Fri 12.57 ### 12.52 ### ### ### 0.0
2021-Sep-02 Thu ### 12.71 12.48 12.52 ### ### 0.9
2021-Sep-01 Wed 12.41 12.58 ### 12.56 4,537,472 ### ### ### 0.9
2021-Aug-31 Tue ### 12.53 ### 12.48 ### ### ###
2021-Aug-30 Mon 12.45 12.51 ### 12.45 ### ### ###
2021-Aug-27 Fri ### ### ### 12.41 6,026,379 0 ### ### ###
2021-Aug-26 Thu ### ### ### ### 75.8 75.8 0.0
2021-Aug-25 Wed ### ### ### ### 2,993,575 0 ### ### 0.0
2021-Aug-24 Tue 12.2 ### ### 12.26 3,835,825 0 ### ### 0.9
2021-Aug-23 Mon 12.28 ### 12.2 12.25 2,216,556 ### ### ### 0.9
2021-Aug-20 Fri ### 12.42 12.26 12.29 2,030,055 25,050,878 47.9 47.9 0.9
2021-Aug-19 Thu ### 12.42 12.29 ### 39.3 39.3 0.0
2021-Aug-18 Wed 12.42 12.53 ### ### ### ### 0.0
2021-Aug-17 Tue 12.41 12.52 ### ### 51.9 51.9 0.0
2021-Aug-16 Mon ### 12.46 12.29 ### ### ### 0.0
2021-Aug-13 Fri ### 12.42 12.27 ### ### ### 0.0
2021-Aug-12 Thu ### ### 12.71 12.78 27.9 27.9 0.9
2021-Aug-11 Wed ### ### 12.75 12.79 ### ### ###
2021-Aug-10 Tue ### 13.255 ### 12.8 14.5 14.5 0.9
2021-Aug-09 Mon 12.53 ### 12.47 12.79 ### ### ###
2021-Aug-06 Fri 11.84 11.89 11.75 11.86 ### ### 0.8
2021-Aug-05 Thu 11.84 ### 11.75 11.8 40.5 40.5 0.8
2021-Aug-04 Wed 11.84 11.87 11.77 11.85 1,597,084 ### 63.5 63.5 ###
2021-Aug-03 Tue 11.73 11.84 11.71 11.84 2,714,689 ### 75.7 75.7 0.8
2021-Aug-02 Mon 11.58 11.85 11.55 11.8 1,907,481 22,317,527 83.2 83.2 0.8
2021-Jul-30 Fri ### ### 11.48 11.54 ### ### 0.8
2021-Jul-29 Thu 11.51 11.57 11.48 11.57 ### ### ###
2021-Jul-28 Wed 11.55 ### 11.51 11.56 2,238,849 12,884,575 ### ### 0.8
2021-Jul-27 Tue 11.43 11.57 11.4 11.52 77.7 77.7 0.8
2021-Jul-26 Mon 11.43 11.46 ### 11.4 ### ### 0.8
2021-Jul-23 Fri ### 11.42 ### 11.4 2,035,187 ### 66.2 66.2 0.8
2021-Jul-22 Thu 11.48 11.57 ### 11.46 ### ### 0.8
2021-Jul-21 Wed ### 11.58 ### 11.48 2,586,751 14,977,288 ### ### 0.8
2021-Jul-20 Tue 11.23 ### ### 11.24 2,514,883 0 ### ### 0.8
2021-Jul-19 Mon ### 11.45 11.27 ### 1,453,752 16,514,622 83.5 83.5 0.0
2021-Jul-16 Fri 11.47 11.57 ### 11.5 63.5 63.5 ###
2021-Jul-15 Thu ### 11.47 ### ### 2,017,749 ### 70.8 70.8 0.0
2021-Jul-14 Wed ### 11.44 11.28 ### 4,144,658 ### 68.3 68.3 0.0
2021-Jul-13 Tue 11.47 11.53 ### ### 24.4 24.4 0.0
2021-Jul-12 Mon 11.45 11.47 ### ### 2,268,342 13,008,941 39.6 39.6 0.0
2021-Jul-09 Fri ### ### ### 11.27 ### ### ###
2021-Jul-08 Thu ### 11.46 ### ### 71.0 71.0 0.0
2021-Jul-07 Wed ### ### ### 11.25 2,231,322 0 ### ### ###
2021-Jul-06 Tue 11.2 ### ### ### 50.4 50.4 0.0
2021-Jul-05 Mon ### 11.25 ### ### 2,237,683 ### 76.1 76.1 0.0
2021-Jul-02 Fri ### ### ### ### 1,678,776 0 71.8 71.8 0.0
2021-Jul-01 Thu ### ### ### ### 2,117,627 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### ### ### 0.0
2021-Jun-29 Tue 10.8 ### 10.77 ### 1,981,359 ### 77.2 77.2 0.0
2021-Jun-28 Mon ### ### ### ### 1,286,527 0 48.5 48.5 0.0
2021-Jun-25 Fri ### ### ### ### 2,288,373 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 30.2 30.2 0.0
2021-Jun-23 Wed ### 11.24 ### ### 2,969,320 16,687,578 ### ### 0.0
2021-Jun-22 Tue 11.23 ### ### 11.28 69.1 69.1 0.8
2021-Jun-21 Mon ### 11.21 ### ### ### ### 0.0
2021-Jun-18 Fri ### 11.4 11.26 ### 60.3 60.3 0.0
2021-Jun-17 Thu ### 11.49 ### ### 79.3 79.3 0.0
2021-Jun-16 Wed 11.23 11.47 11.21 ### ### ### 0.0
2021-Jun-15 Tue ### ### 11.2 11.2 3,776,576 21,148,825 37.1 37.1 0.8
2021-Jun-11 Fri ### 11.25 11.155 11.22 2,531,525 ### 61.6 61.6 ###
2021-Jun-10 Thu ### ### 11.23 11.29 5,692,052 31,960,871 37.7 37.7 ###
2021-Jun-09 Wed 11.25 ### 11.2 11.26 1,930,585 10,811,276 72.1 72.1 0.8
2021-Jun-08 Tue 11.24 ### 11.2 11.24 1,743,844 9,765,526 ### ### 0.8
2021-Jun-07 Mon ### ### 11.23 11.24 42.4 42.4 0.8
2021-Jun-04 Fri 11.25 ### 11.2 ### 3,024,121 16,935,077 ### ### 0.0
2021-Jun-03 Thu ### ### ### 11.2 2,334,283 0 71.0 71.0 0.8
2021-Jun-02 Wed ### 11.2 ### ### 2,497,253 ### ### ### 0.0
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon 11.2 11.21 ### ### 2,349,073 13,166,554 36.9 36.9 0.0
2021-May-28 Fri ### 11.2 ### ### 2,979,679 ### 67.5 67.5 0.0
2021-May-27 Thu ### ### ### ### 7,037,886 0 71.1 71.1 0.0
2021-May-26 Wed 10.87 ### 10.85 ### 3,615,784 19,615,628 ### ### 0.0
2021-May-25 Tue ### ### ### 10.87 ### ### ###
2021-May-24 Mon ### ### 10.53 ### ### ### 0.0
2021-May-21 Fri 10.71 10.73 10.54 ### 2,016,453 21,444,977 ### ### 0.0
2021-May-20 Thu 10.56 ### 10.44 ### 2,417,050 ### 63.0 63.0 0.0
2021-May-19 Wed 10.46 10.55 ### 10.53 4,204,126 ### 80.0 80.0 0.8
2021-May-18 Tue 10.45 ### 10.44 ### 3,264,129 17,038,753 76.3 76.3 0.0
2021-May-17 Mon 10.28 ### ### 10.25 ### ### 0.7
2021-May-14 Fri 10.42 10.44 10.27 10.29 1,592,442 ### ### ### ###
2021-May-13 Thu 10.43 10.43 10.26 ### 2,781,274 28,772,279 ### ### 0.0
2021-May-12 Wed ### 10.7 10.385 10.4 5,452,654 ### 22.3 22.3 0.7
2021-May-11 Tue ### ### 10.89 ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 71.9 71.9 0.0
2021-May-07 Fri ### ### 10.89 ### 1,804,585 ### ### ### 0.0
2021-May-06 Thu ### ### 10.82 ### 3,210,051 17,366,375 ### ### 0.0
2021-May-05 Wed 10.7 ### ### 10.84 ### ### 0.8
2021-May-04 Tue ### ### 10.57 ### 75.1 75.1 0.0
2021-May-03 Mon 10.5 ### 10.46 10.58 81.4 81.4 0.8
2021-Apr-30 Fri ### ### 10.49 10.51 1,565,873 ### ### ### ###
2021-Apr-29 Thu ### 10.71 10.57 ### 4,163,774 44,302,555 66.4 66.4 0.0
2021-Apr-28 Wed 10.45 10.585 10.42 10.49 2,044,124 ### ### ### ###
2021-Apr-27 Tue ### 10.44 ### 10.41 1,399,752 ### 78.5 78.5 ###
2021-Apr-26 Mon ### 10.5 ### ### ### ### 0.0
2021-Apr-23 Fri ### 10.41 10.28 10.4 ### ### 0.7
2021-Apr-22 Thu 10.4 10.45 10.25 ### 30.9 30.9 0.0
2021-Apr-21 Wed ### ### ### ### 74.4 74.4 0.0
2021-Apr-20 Tue ### 10.445 ### 10.4 ### ### 0.7
2021-Apr-19 Mon 10.45 10.49 ### 10.43 ### ### 0.7
2021-Apr-16 Fri 10.5 10.5 10.355 10.45 2,052,123 ### ### ### ###
2021-Apr-15 Thu 10.2 10.51 ### 10.46 2,901,029 ### 85.4 85.4 0.7
2021-Apr-14 Wed ### 10.4 10.21 10.25 2,096,548 21,604,927 ### ### 0.7
2021-Apr-13 Tue ### ### 10.28 ### 1,707,375 ### 43.5 43.5 0.0
2021-Apr-12 Mon ### ### 10.26 ### 1,447,823 ### 81.5 81.5 0.0
2021-Apr-09 Fri 10.29 ### 10.23 ### ### ### 0.0
2021-Apr-08 Thu ### 10.44 10.24 ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 2,811,251 0 ### ### 0.0
2021-Apr-06 Tue ### ### ### ### 19.5 19.5 0.0
2021-Apr-01 Thu ### ### ### 10.25 80.7 80.7 0.7
2021-Mar-31 Wed 9.83 ### 9.78 ### 70.9 70.9 0.0
2021-Mar-30 Tue ### ### 9.75 9.75 40.4 40.4 ###
2021-Mar-29 Mon ### ### 9.83 9.88 51.0 51.0 0.7
2021-Mar-26 Fri ### ### ### ### 32.1 32.1 0.0
2021-Mar-25 Thu ### ### 9.84 ### 3,484,281 ### 42.2 42.2 0.0
2021-Mar-24 Wed 9.86 ### 9.83 ### ### ### 0.0
2021-Mar-23 Tue 9.88 ### 9.8 9.88 71.8 71.8 0.7
2021-Mar-22 Mon 9.88 ### 9.77 ### 70.6 70.6 0.0
2021-Mar-19 Fri ### 10.24 ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 37.6 37.6 0.0
2021-Mar-17 Wed 10.54 10.545 10.27 ### 3,403,647 35,423,456 25.0 25.0 0.0
2021-Mar-16 Tue ### ### 10.54 10.59 2,547,849 ### ### ### ###
2021-Mar-15 Mon ### 10.73 10.51 ### 1,917,276 20,361,471 38.4 38.4 0.0
2021-Mar-12 Fri ### 10.8 10.59 ### 58.7 58.7 0.0
2021-Mar-11 Thu ### ### 10.42 10.57 33.5 33.5 0.8
2021-Mar-10 Wed 10.49 ### 10.44 10.53 ### ### 0.8
2021-Mar-09 Tue ### ### ### 10.53 ### ### 0.8
2021-Mar-08 Mon 10.25 ### ### 10.23 2,344,484 0 46.1 46.1 ###
2021-Mar-05 Fri 10.2 ### ### ### 3,219,484 0 43.1 43.1 0.0
2021-Mar-04 Thu 10.22 10.29 ### 10.23 2,679,848 ### 81.4 81.4 ###
2021-Mar-03 Wed ### ### ### 10.2 66.0 66.0 0.7
2021-Mar-02 Tue ### 10.29 ### 10.26 2,736,085 14,077,157 82.5 82.5 0.7
2021-Mar-01 Mon ### ### ### ### 72.3 72.3 0.0
2021-Feb-26 Fri 10.2 10.22 ### ### 23.9 23.9 0.0
2021-Feb-25 Thu ### ### ### 10.26 3,029,581 0 77.2 77.2 0.7
2021-Feb-24 Wed ### ### ### ### 82.6 82.6 0.0
2021-Feb-23 Tue 9.85 ### 9.79 ### 73.6 73.6 0.0
2021-Feb-22 Mon 9.75 9.87 9.71 9.73 1,900,358 ### ### ### ###
2021-Feb-19 Fri 9.86 9.89 ### 9.8 ### ### 0.7
2021-Feb-18 Thu ### ### 9.83 9.87 5,117,759 25,153,785 ### ### ###
2021-Feb-17 Wed ### 10.28 ### 10.24 ### ### ###
2021-Feb-16 Tue ### ### ### 10.24 2,121,242 0 38.7 38.7 ###
2021-Feb-15 Mon ### ### 10.29 10.29 3,294,988 ### ### ### ###
2021-Feb-12 Fri 10.52 10.555 10.45 10.52 73.5 73.5 ###
2021-Feb-11 Thu 10.51 ### 10.51 10.51 2,700,525 14,191,258 73.4 73.4 ###
2021-Feb-10 Wed 10.7 10.78 10.56 10.57 ### ### 0.8
2021-Feb-09 Tue ### ### ### 10.73 ### ### ###
2021-Feb-08 Mon 10.48 10.5 ### 10.44 1,878,257 9,860,849 39.4 39.4 0.7
2021-Feb-05 Fri 10.29 10.53 10.28 10.51 ### ### ###
2021-Feb-04 Thu 10.2 10.29 ### ### 2,490,024 12,811,173 ### ### 0.0
2021-Feb-03 Wed ### ### ### 10.22 31.8 31.8 0.7
2021-Feb-02 Tue ### 10.24 ### ### ### ### 0.0
2021-Feb-01 Mon ### ### 9.84 ### 2,005,922 ### ### ### 0.0
2021-Jan-29 Fri ### ### 9.975 ### 2,967,422 ### ### ### 0.0
2021-Jan-28 Thu ### ### 10.22 ### 57.7 57.7 0.0
2021-Jan-27 Wed 10.4 ### 10.4 10.49 2,210,889 11,496,622 ### ### ###
2021-Jan-25 Mon 10.41 10.52 ### 10.42 1,180,585 6,209,877 ### ### 0.7
2021-Jan-22 Fri 10.47 10.49 ### 10.45 44.6 44.6 ###
2021-Jan-21 Thu ### ### 10.41 10.56 1,981,277 10,312,546 33.4 33.4 0.8
2021-Jan-20 Wed 10.58 ### 10.55 10.56 ### ### 0.8
2021-Jan-19 Tue 10.44 ### 10.44 10.54 3,158,928 ### ### ### 0.8
2021-Jan-18 Mon 10.42 10.51 10.245 ### ### ### 0.0
2021-Jan-15 Fri 10.5 ### 10.4 10.42 2,588,954 ### ### ### 0.7
2021-Jan-14 Thu ### 10.7 10.53 10.56 ### ### 0.8
2021-Jan-13 Wed ### 10.75 10.52 10.73 ### ### ###
2021-Jan-12 Tue 10.41 10.73 ### 10.7 3,695,929 19,828,659 ### ### 0.8
2021-Jan-11 Mon 10.22 10.44 10.22 ### ### ### 0.0
2021-Jan-08 Fri 10.29 10.29 ### 10.26 1,844,450 ### 36.9 36.9 0.7
2021-Jan-07 Thu ### ### ### 10.25 2,599,528 0 76.8 76.8 0.7
2021-Jan-06 Wed 9.7 ### 9.7 ### 2,740,371 ### ### ### 0.0
2021-Jan-05 Tue 9.7 9.8 ### 9.77 1,965,326 ### ### ### 0.7
2021-Jan-04 Mon 9.78 9.89 9.77 9.85 61.9 61.9 ###
2020-Dec-31 Thu 9.88 ### 9.74 9.74 1,174,988 ### ### ### 0.7
2020-Dec-30 Wed ### ### 9.81 ### 36.9 36.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 9.83 ### 9.82 ### ### ### 0.0
2020-Dec-22 Tue 9.83 ### 9.75 9.8 1,758,741 ### ### ### 0.7
2020-Dec-21 Mon ### 9.88 9.575 9.88 ### ### 0.7
2020-Dec-18 Fri ### ### ### 9.74 6,899,124 0 22.6 22.6 0.7
2020-Dec-17 Thu ### ### ### ### 65.5 65.5 0.0
2020-Dec-16 Wed 10.25 10.28 ### ### 2,760,972 ### 27.5 27.5 0.0
2020-Dec-15 Tue ### ### 10.025 ### 2,984,571 ### ### ### 0.0
2020-Dec-14 Mon ### 10.23 ### ### 3,726,889 ### 82.3 82.3 0.0
2020-Dec-11 Fri ### ### ### ### 2,929,449 0 ### ### 0.0
2020-Dec-10 Thu ### 10.2 ### ### 75.9 75.9 0.0
2020-Dec-09 Wed 10.26 10.285 10.145 ### ### ### 0.0
2020-Dec-08 Tue ### 10.25 ### 10.2 ### ### 0.7
2020-Dec-07 Mon 10.2 10.29 ### 10.2 1,305,275 ### ### ### 0.7
2020-Dec-04 Fri ### 10.2 ### ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 40.2 40.2 0.0
2020-Dec-02 Wed ### ### ### ### 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### 3,570,689 0 ### ### 0.0
2020-Nov-30 Mon 10.28 10.29 ### ### 7,638,422 39,299,681 33.0 33.0 0.0
2020-Nov-27 Fri ### 10.24 ### ### 75.4 75.4 0.0
2020-Nov-26 Thu 10.27 10.29 ### 10.21 ### ### ###
2020-Nov-25 Wed ### ### ### 10.21 3,032,388 0 83.3 83.3 ###
2020-Nov-24 Tue 9.75 ### 9.75 ### 2,929,445 14,281,044 ### ### 0.0
2020-Nov-23 Mon 9.72 9.74 9.59 ### ### ### 0.0
2020-Nov-20 Fri ### 9.75 ### ### 5,437,020 26,505,472 88.5 88.5 0.0
2020-Nov-19 Thu 9.26 9.53 9.26 9.43 ### ### ###
2020-Nov-18 Wed 9.75 9.85 9.7 9.72 4,022,650 ### 42.3 42.3 0.7
2020-Nov-17 Tue 9.4 9.77 9.4 9.73 5,005,284 47,975,647 ### ### ###
2020-Nov-16 Mon 9.23 9.29 9.23 9.26 114,553 ### 73.4 73.4 ###
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu 9.56 9.57 ### 9.41 ### ### 0.7
2020-Nov-11 Wed 9.28 9.5 9.27 9.5 80.5 80.5 0.7
2020-Nov-10 Tue ### 9.2 ### ### ### ### 0.0
2020-Nov-09 Mon 8.28 ### 8.27 8.57 2,896,950 11,978,888 ### ### 0.6
2020-Nov-06 Fri 8.23 ### ### ### 4,877,543 0 70.4 70.4 0.0
2020-Nov-05 Thu 8.2 8.22 ### ### ### ### 0.0
2020-Nov-04 Wed 8.24 8.28 ### ### 2,643,744 ### ### ### 0.0
2020-Nov-03 Tue 8.24 8.28 ### 8.22 ### ### 0.6
2020-Nov-02 Mon 8.23 8.25 ### ### 2,980,859 12,296,043 ### ### 0.0
2020-Oct-30 Fri 8.29 ### ### 8.21 43.3 43.3 ###
2020-Oct-29 Thu ### ### 8.21 8.24 3,543,285 14,545,184 ### ### 0.6
2020-Oct-28 Wed ### 8.47 ### 8.44 3,237,059 13,708,944 69.3 69.3 0.6
2020-Oct-27 Tue ### ### ### 8.44 4,735,858 0 ### ### 0.6
2020-Oct-26 Mon 8.75 8.79 ### ### 2,644,154 11,621,056 ### ### 0.0
2020-Oct-23 Fri 8.77 8.81 8.71 8.75 39.8 39.8 0.6
2020-Oct-22 Thu 8.83 8.88 8.75 8.8 2,514,177 22,162,470 40.0 40.0 0.6
2020-Oct-21 Wed ### ### 8.81 ### 2,608,485 11,490,376 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 2,847,749 0 ### ### 0.0
2020-Oct-19 Mon ### ### 8.89 9 2,073,082 9,214,849 ### ### 0.6
2020-Oct-16 Fri ### 9 8.83 8.87 ### ### ###
2020-Oct-15 Thu 8.82 9 8.82 ### 1,889,272 ### ### ### 0.0
2020-Oct-14 Wed 9 ### 8.79 8.82 ### ### ###
2020-Oct-13 Tue ### ### ### ### 2,524,845 0 ### ### 0.0
2020-Oct-12 Mon 8.82 ### 8.8 ### ### ### 0.0
2020-Oct-09 Fri 8.88 ### 8.76 8.79 2,191,428 9,598,454 ### ### 0.6
2020-Oct-08 Thu 8.88 ### 8.775 8.83 ### ### ###
2020-Oct-07 Wed ### 8.83 ### 8.82 2,660,459 11,745,926 75.9 75.9 ###
2020-Oct-06 Tue 8.79 8.79 ### 8.7 1,914,583 ### 24.4 24.4 ###
2020-Oct-05 Mon 8.58 8.75 8.58 8.73 ### ### ###
2020-Oct-02 Fri 8.52 8.56 ### 8.41 49.5 49.5 ###
2020-Oct-01 Thu 8.48 ### 8.43 ### 3,827,177 16,131,551 75.3 75.3 0.0
2020-Sep-30 Wed 8.7 8.7 8.45 8.45 4,269,277 36,609,050 23.8 23.8 ###
2020-Sep-29 Tue 8.79 ### 8.72 8.77 40.0 40.0 ###
2020-Sep-28 Mon 8.7 8.75 ### 8.71 ### ### 0.6
2020-Sep-25 Fri 8.47 ### 8.47 8.59 3,751,482 15,887,526 ### ### ###
2020-Sep-24 Thu 8.41 8.5 ### 8.44 73.6 73.6 0.6
2020-Sep-23 Wed 8.52 ### 8.41 8.56 65.4 65.4 ###
2020-Sep-22 Tue ### ### ### 8.41 ### ### ###
2020-Sep-21 Mon 8.7 8.8 ### ### 2,753,577 ### ### ### 0.0
2020-Sep-18 Fri ### ### 8.77 8.78 5,955,140 26,113,288 ### ### 0.6
2020-Sep-17 Thu ### 9.075 8.85 8.86 5,244,650 47,005,175 ### ### 0.6
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### 8.85 ### 38.2 38.2 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri 9 ### ### ### 2,337,778 0 34.3 34.3 0.0
2020-Sep-10 Thu ### 9.26 ### ### 73.3 73.3 0.0
2020-Sep-09 Wed ### ### ### ### 69.3 69.3 0.0
2020-Sep-08 Tue ### 9.29 ### 9.26 4,143,025 19,244,351 ### ### ###
2020-Sep-07 Mon ### ### ### ### 78.4 78.4 0.0
2020-Sep-04 Fri 9.2 9.21 ### ### 2,497,872 ### 25.8 25.8 0.0
2020-Sep-03 Thu ### 9.455 9.29 9.4 ### ### ###
2020-Sep-02 Wed ### ### ### 9.22 2,152,946 0 ### ### 0.7
2020-Sep-01 Tue ### 9.26 ### ### 4,436,056 ### ### ### 0.0
2020-Aug-31 Mon ### 9.46 9.26 ### 2,693,783 ### ### ### 0.0
2020-Aug-28 Fri ### 9.57 ### 9.42 3,974,140 19,016,259 ### ### 0.7
2020-Aug-27 Thu 9.24 9.47 ### ### 76.6 76.6 0.0
2020-Aug-26 Wed 9.5 9.5 9.25 ### 31.6 31.6 0.0
2020-Aug-25 Tue ### ### 9.58 ### 3,426,225 ### ### ### 0.0
2020-Aug-24 Mon ### 9.7 9.42 9.47 2,928,354 ### ### ### ###
2020-Aug-21 Fri 9.24 ### ### ### 88.2 88.2 0.0
2020-Aug-20 Thu 8.7 8.74 ### ### 38.8 38.8 0.0
2020-Aug-19 Wed 8.58 8.84 8.58 8.8 ### ### 0.6
2020-Aug-18 Tue ### 8.74 ### ### ### ### 0.0
2020-Aug-17 Mon ### 8.76 ### 8.7 64.0 64.0 ###
2020-Aug-14 Fri 8.84 8.89 8.76 8.81 28.1 28.1 ###
2020-Aug-13 Thu ### ### 8.77 8.82 ### ### ###
2020-Aug-12 Wed ### ### 8.82 8.88 2,301,454 ### ### ### 0.6
2020-Aug-11 Tue 8.75 ### 8.74 8.84 3,329,155 ### ### ### ###
2020-Aug-10 Mon ### 8.8 ### 8.75 67.1 67.1 0.6
2020-Aug-07 Fri 8.49 8.59 8.46 8.55 72.2 72.2 ###
2020-Aug-06 Thu ### ### 8.48 8.58 ### ### 0.6
2020-Aug-05 Wed 8.7 8.72 8.47 8.52 ### ### 0.6
2020-Aug-04 Tue ### 8.87 ### 8.85 3,849,171 17,071,073 80.9 80.9 0.6
2020-Aug-03 Mon 8.51 8.57 ### 8.49 ### ### ###
2020-Jul-31 Fri 8.72 8.76 8.51 8.55 31.1 31.1 ###
2020-Jul-30 Thu 8.73 ### 8.72 8.75 ### ### 0.6
2020-Jul-29 Wed 8.8 8.87 8.7 8.7 ### ### ###
2020-Jul-28 Tue 8.83 8.88 8.75 8.75 ### ### 0.6
2020-Jul-27 Mon ### ### 8.76 8.78 ### ### 0.6
2020-Jul-24 Fri 9.24 9.25 ### ### 3,357,988 ### ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 2,737,042 0 76.0 76.0 0.0
2020-Jul-22 Wed 9.2 ### ### ### 1,663,548 0 ### ### 0.0
2020-Jul-21 Tue ### 9.29 ### 9.24 2,511,184 11,664,449 ### ### ###
2020-Jul-20 Mon ### ### ### ### ### ### 0.0
2020-Jul-17 Fri 9.28 ### ### 9.21 4,039,542 0 ### ### 0.7
2020-Jul-16 Thu ### ### ### 9.2 37.7 37.7 0.7
2020-Jul-15 Wed 9 9.2 ### 9.2 79.3 79.3 0.7
2020-Jul-14 Tue 8.82 ### 8.76 ### ### ### 0.0
2020-Jul-13 Mon ### ### 8.83 8.85 1,811,258 ### 42.9 42.9 0.6
2020-Jul-10 Fri 8.8 ### 8.72 8.78 2,344,587 ### 44.8 44.8 0.6
2020-Jul-09 Thu ### ### ### 8.83 ### ### ###
2020-Jul-08 Wed ### ### ### ### 2,578,280 0 36.4 36.4 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon 9.25 ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 9.27 ### 9.26 ### ### ###
2020-Jul-02 Thu 8.7 ### 8.575 ### 80.9 80.9 0.0
2020-Jul-01 Wed ### ### 8.82 8.85 6,525,977 28,779,558 8.9 8.9 0.6
2020-Jun-30 Tue 9.4 9.44 9.23 9.23 24.3 24.3 ###
2020-Jun-29 Mon ### ### ### 9.22 ### ### 0.7
2020-Jun-26 Fri 9.28 9.555 9.28 9.54 83.4 83.4 ###
2020-Jun-25 Thu 9.43 9.44 ### ### 2,396,956 ### 28.2 28.2 0.0
2020-Jun-24 Wed ### 9.71 9.55 ### 3,310,848 ### 36.8 36.8 0.0
2020-Jun-23 Tue 9.71 9.72 9.43 ### 2,825,049 27,049,844 40.4 40.4 0.0
2020-Jun-22 Mon 9.41 ### 9.41 ### ### ### 0.0
2020-Jun-19 Fri 9.81 9.85 9.49 9.51 13.7 13.7 ###
2020-Jun-18 Thu ### 9.89 9.55 9.76 7,128,259 69,286,677 78.3 78.3 0.7
2020-Jun-17 Wed 9.55 ### 9.43 ### ### ### 0.0
2020-Jun-16 Tue ### 9.48 ### 9.45 ### ### 0.7
2020-Jun-15 Mon 9.23 9.27 9 9 42.5 42.5 0.6
2020-Jun-12 Fri ### ### ### ### 6,790,126 0 30.9 30.9 0.0
2020-Jun-11 Thu ### ### 9.53 ### 5,308,977 25,297,275 ### ### 0.0
2020-Jun-10 Wed ### ### ### ### ### ### 0.0
2020-Jun-09 Tue 10.75 10.82 ### 10.28 6,727,951 ### ### ### 0.7
2020-Jun-05 Fri ### ### ### ### 91.8 91.8 0.0
2020-Jun-04 Thu ### 9.74 ### 9.57 5,584,944 27,198,677 41.3 41.3 ###
2020-Jun-03 Wed ### 9.47 9.25 9.47 ### ### ###
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### 9.24 ### ### 2,717,978 12,557,058 ### ### 0.0
2020-May-29 Fri 9.25 ### ### 9.23 ### ### ###
2020-May-28 Thu 9.48 ### ### ### 3,165,579 0 ### ### 0.0
2020-May-27 Wed ### 9.52 8.955 ### 89.4 89.4 0.0
2020-May-26 Tue 8.73 ### 8.72 ### 82.4 82.4 0.0
2020-May-25 Mon ### 8.72 8.58 ### 64.5 64.5 0.0
2020-May-22 Fri ### 8.72 8.57 8.58 1,926,176 ### 35.7 35.7 0.6
2020-May-21 Thu 8.73 8.875 ### ### ### ### 0.0
2020-May-20 Wed ### 8.76 ### 8.73 59.9 59.9 ###
2020-May-19 Tue ### ### 8.73 8.79 ### ### 0.6
2020-May-18 Mon 8.7 8.83 ### 8.77 ### ### ###
2020-May-15 Fri 8.51 8.73 8.42 8.7 1,828,151 ### 82.9 82.9 ###
2020-May-14 Thu ### ### 8.46 8.49 ### ### ###
2020-May-13 Wed 8.71 8.82 ### 8.82 3,384,173 ### 71.4 71.4 ###
2020-May-12 Tue ### ### 8.76 8.83 20.5 20.5 ###
2020-May-11 Mon ### 9.49 ### 9.28 80.7 80.7 0.7
2020-May-08 Fri 8.71 ### 8.71 ### 3,559,370 15,501,056 ### ### 0.0
2020-May-07 Thu 8.55 8.84 8.54 8.77 ### ### ###
2020-May-06 Wed 8.88 8.88 ### 8.7 22.3 22.3 ###
2020-May-05 Tue 8.7 8.89 ### 8.89 ### ### ###
2020-May-04 Mon 8.4 ### ### ### 5,164,522 0 ### ### 0.0
2020-May-01 Fri ### ### 8.53 8.53 3,803,120 ### ### ### ###
2020-Apr-30 Thu ### 9.26 ### ### 69.8 69.8 0.0
2020-Apr-29 Wed ### ### 8.76 ### 2,416,789 ### ### ### 0.0
2020-Apr-28 Tue ### ### 8.7 8.84 30.4 30.4 ###
2020-Apr-27 Mon ### ### ### 8.88 29.7 29.7 0.6
2020-Apr-24 Fri 8.85 9.23 8.84 ### 71.8 71.8 0.0
2020-Apr-23 Thu 9.24 9.26 ### ### 5,069,246 ### 22.4 22.4 0.0
2020-Apr-22 Wed 8.81 9.2 8.72 ### ### ### 0.0
2020-Apr-21 Tue 9 ### ### ### 3,998,247 0 85.2 85.2 0.0
2020-Apr-20 Mon 9.2 ### ### ### 2,547,671 0 37.7 37.7 0.0
2020-Apr-17 Fri 9.27 9.44 9.2 ### ### ### 0.0
2020-Apr-16 Thu 8.83 ### 8.83 9.26 91.5 91.5 ###
2020-Apr-15 Wed 9.43 9.55 ### 9.21 28.9 28.9 0.7
2020-Apr-14 Tue ### 9.48 ### ### 71.8 71.8 0.0
2020-Apr-09 Thu ### ### 8.79 ### 4,683,978 20,586,083 ### ### 0.0
2020-Apr-08 Wed 8.82 ### 8.76 ### 5,530,251 ### ### ### 0.0
2020-Apr-07 Tue 9.45 9.52 8.83 ### ### ### 0.0
2020-Apr-06 Mon ### ### ### ### 76.0 76.0 0.0
2020-Apr-03 Fri ### ### ### ### 7,657,556 0 45.2 45.2 0.0
2020-Apr-02 Thu ### 9.2 8.56 ### 26.6 26.6 0.0
2020-Apr-01 Wed 9.29 ### ### 9.43 68.0 68.0 ###
2020-Mar-31 Tue ### 9.48 ### ### ### ### 0.0
2020-Mar-30 Mon 8.24 ### 8.24 ### 4,763,370 19,625,084 92.5 92.5 0.0
2020-Mar-27 Fri 8.8 ### 8.2 8.24 7,801,588 ### 28.4 28.4 0.6
2020-Mar-26 Thu ### ### 8.4 8.54 4,576,485 ### ### ### ###
2020-Mar-25 Wed 8.5 8.55 ### 8.51 ### ### 0.6
2020-Mar-24 Tue ### 8.24 7.44 ### 59.3 59.3 0.0
2020-Mar-23 Mon 7.5 ### ### 7.81 6,097,640 0 ### ### 0.6
2020-Mar-20 Fri 7.87 ### ### 8.26 ### ### 0.6
2020-Mar-19 Thu ### 8.88 7.59 ### 8,001,329 65,890,944 ### ### 0.0
2020-Mar-18 Wed 9.29 ### ### ### 8,115,656 0 23.0 23.0 0.0
2020-Mar-17 Tue ### 9.71 ### 9.7 9,759,853 47,384,086 ### ### 0.7
2020-Mar-16 Mon 8.73 9.28 8.58 ### 8,975,222 ### ### ### 0.0
2020-Mar-13 Fri ### ### 8.52 ### 80.0 80.0 0.0
2020-Mar-12 Thu ### 10.27 9.48 9.48 9,403,450 ### ### ### 0.7
2020-Mar-11 Wed 10.55 10.745 ### ### 7,067,485 ### ### ### 0.0
2020-Mar-10 Tue ### 10.74 ### 10.74 ### ### 0.8
2020-Mar-09 Mon ### ### ### 10.44 45.9 45.9 0.7
2020-Mar-06 Fri 11.4 11.4 ### 11.2 ### ### 0.8
2020-Mar-05 Thu 11.29 11.51 11.27 11.45 ### ### 0.8
2020-Mar-04 Wed ### 11.23 ### ### 38.9 38.9 0.0
2020-Mar-03 Tue 11.23 11.49 11.22 ### 3,856,289 ### 71.8 71.8 0.0
2020-Mar-02 Mon ### 11.25 ### 11.22 ### ### ###
2020-Feb-28 Fri 11.55 11.56 11.27 ### 5,299,279 ### 42.4 42.4 0.0
2020-Feb-27 Thu ### 11.82 ### 11.71 5,455,121 ### ### ### ###
2020-Feb-26 Wed 11.88 11.88 ### 11.8 45.3 45.3 0.8
2020-Feb-25 Tue ### ### ### ### 37.0 37.0 0.0
2020-Feb-24 Mon 12.28 ### ### 12.22 2,619,072 0 56.4 56.4 0.9
2020-Feb-21 Fri ### 12.51 ### 12.47 79.4 79.4 ###
2020-Feb-20 Thu 12.2 ### ### ### 3,260,780 0 80.6 80.6 0.0
2020-Feb-19 Wed 12.26 12.27 ### 12.2 28.4 28.4 ###
2020-Feb-18 Tue 12.5 12.58 12.49 12.54 77.4 77.4 0.9
2020-Feb-17 Mon 12.54 12.54 ### 12.51 3,863,844 ### 35.8 35.8 ###
2020-Feb-14 Fri 12.4 12.59 12.4 12.57 7,904,179 ### 81.0 81.0 0.9
2020-Feb-13 Thu 12.41 12.43 ### ### 3,139,151 19,509,823 37.4 37.4 0.0
2020-Feb-12 Wed ### 12.44 12.28 12.42 ### ### 0.9
2020-Feb-11 Tue ### ### ### ### 8,860,122 0 89.7 89.7 0.0
2020-Feb-10 Mon ### ### 12.47 12.51 2,827,027 ### ### ### ###
2020-Feb-07 Fri 12.8 12.81 ### ### 3,314,675 ### 27.4 27.4 0.0
2020-Feb-06 Thu 12.79 12.82 ### 12.82 4,353,723 ### 67.8 67.8 0.9
2020-Feb-05 Wed ### 12.75 ### ### 2,783,688 ### 27.5 27.5 0.0
2020-Feb-04 Tue ### ### 12.54 12.55 2,449,628 ### ### ### ###
2020-Feb-03 Mon 12.75 12.78 12.58 12.59 3,369,721 ### 34.9 34.9 ###
2020-Jan-31 Fri ### 12.88 ### 12.86 ### ### 0.9
2020-Jan-30 Thu ### ### 12.575 12.88 35.6 35.6 ###
2020-Jan-29 Wed ### ### ### ### 2,261,046 0 ### ### 0.0
2020-Jan-28 Tue 12.8 ### 12.73 ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 29.4 29.4 0.0
2020-Jan-23 Thu ### ### ### 13.21 ### ### ###
2020-Jan-22 Wed ### ### ### ### ### ### 0.0
2020-Jan-21 Tue ### ### ### ### 3,757,172 0 29.4 29.4 0.0
2020-Jan-20 Mon 13.5 13.53 ### ### 30.7 30.7 0.0
2020-Jan-17 Fri 13.58 ### 13.47 13.5 ### ### 1.0
2020-Jan-16 Thu 13.47 ### 13.44 13.54 2,786,986 18,728,545 74.5 74.5 1.0
2020-Jan-15 Wed ### 13.45 13.27 ### 28.6 28.6 0.0
2020-Jan-14 Tue 13.29 ### 13.28 ### 2,625,840 17,435,577 ### ### 0.0
2020-Jan-13 Mon 13.24 13.29 ### 13.26 1,981,474 ### 68.5 68.5 0.9
2020-Jan-10 Fri 13.26 ### 13.25 13.27 2,134,757 ### 67.9 67.9 0.9
2020-Jan-09 Thu 13.2 13.24 ### ### ### ### 0.0
2020-Jan-08 Wed ### ### 12.83 ### ### ### 0.0
2020-Jan-07 Tue ### ### 12.87 ### 3,103,987 19,974,156 74.2 74.2 0.0
2020-Jan-06 Mon 12.84 12.84 ### 12.78 30.6 30.6 0.9
2020-Jan-03 Fri ### ### ### ### 32.8 32.8 0.0
2020-Jan-02 Thu ### ### 12.775 ### 1,551,556 ### ### ### 0.0
2019-Dec-30 Mon 13.22 13.22 ### 13.2 815,874 5,392,927 30.0 30.0 0.9
2019-Dec-27 Fri 13.21 13.24 ### ### ### ### 0.0
2019-Dec-24 Tue 13.27 13.28 ### 13.21 23.6 23.6 ###
2019-Dec-23 Mon ### ### ### 13.27 2,158,145 0 ### ### 0.9
2019-Dec-20 Fri 13.24 13.28 ### ### 4,729,451 31,403,554 28.7 28.7 0.0
2019-Dec-19 Thu 13.26 13.345 13.22 13.24 ### ### 0.9
2019-Dec-18 Wed ### ### 13.26 ### 2,952,284 19,573,642 ### ### 0.0
2019-Dec-16 Mon 13.24 13.4 13.21 ### 2,061,553 ### ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 71.0 71.0 0.0
2019-Dec-12 Thu 13.2 13.25 ### ### 31.6 31.6 0.0
2019-Dec-11 Wed ### 13.245 ### ### 2,327,975 ### ### ### 0.0
2019-Dec-10 Tue ### ### ### ### 2,573,480 0 40.6 40.6 0.0
2019-Dec-09 Mon ### ### ### ### 1,152,648 0 ### ### 0.0
2019-Dec-06 Fri ### 13.045 ### ### 1,356,784 8,849,623 36.1 36.1 0.0
2019-Dec-05 Thu 12.86 ### 12.86 ### ### ### 0.0
2019-Dec-04 Wed ### ### 12.82 12.86 ### ### 0.9
2019-Dec-03 Tue ### ### ### ### 3,387,285 0 ### ### 0.0
2019-Dec-02 Mon ### 13.43 13.29 ### 35.0 35.0 0.0
2019-Nov-29 Fri ### ### ### ### 4,766,450 0 ### ### 0.0
2019-Nov-28 Thu 13.7 13.7 13.49 13.5 2,160,384 29,370,420 ### ### 1.0
2019-Nov-27 Wed ### ### ### ### 3,304,947 0 84.8 84.8 0.0
2019-Nov-26 Tue ### ### 13.25 ### 6,632,171 ### ### ### 0.0
2019-Nov-25 Mon 13.21 ### 13.2 13.2 41.1 41.1 0.9
2019-Nov-22 Fri 13.22 13.28 ### ### ### ### 0.0
2019-Nov-21 Thu 13.2 13.24 ### ### 39.6 39.6 0.0
2019-Nov-20 Wed ### ### ### 13.22 78.2 78.2 0.9
2019-Nov-19 Tue ### ### 13.22 ### ### ### 0.0
2019-Nov-18 Mon ### ### ### ### 3,007,443 0 86.4 86.4 0.0
2019-Nov-15 Fri ### 13.2 13.085 ### 3,478,653 ### 66.3 66.3 0.0
2019-Nov-14 Thu ### 13.22 ### ### 69.4 69.4 0.0
2019-Nov-13 Wed ### 13.43 ### ### 26.1 26.1 0.0
2019-Nov-12 Tue 13.5 13.5 ### ### 30.8 30.8 0.0
2019-Nov-11 Mon ### 13.53 ### 13.52 79.5 79.5 1.0
2019-Nov-08 Fri 13.26 ### 13.25 ### 2,079,551 13,777,025 ### ### 0.0
2019-Nov-07 Thu ### ### ### 13.26 2,553,943 0 72.7 72.7 0.9
2019-Nov-06 Wed 13.26 ### ### 13.2 3,287,240 0 37.2 37.2 0.9
2019-Nov-05 Tue 13.4 13.45 13.25 13.25 2,707,277 36,142,147 ### ### ###
2019-Nov-04 Mon 13.41 13.43 13.25 ### 29.7 29.7 0.0
2019-Nov-01 Fri 13.42 13.45 ### ### ### ### 0.0
2019-Oct-31 Thu ### 13.52 ### 13.45 75.6 75.6 ###
2019-Oct-30 Wed 13.47 13.51 ### ### ### ### 0.0
2019-Oct-29 Tue 13.43 13.5 13.4 13.48 1,855,677 24,958,855 ### ### 1.0
2019-Oct-28 Mon 13.51 13.55 13.385 13.43 ### ### ###
2019-Oct-25 Fri 13.59 ### 13.47 13.51 1,344,021 9,051,981 28.0 28.0 ###
2019-Oct-24 Thu 13.58 ### 13.49 13.5 30.9 30.9 1.0
2019-Oct-23 Wed 13.57 13.57 13.45 13.55 1,348,225 ### ### ### 1.0
2019-Oct-22 Tue ### 13.56 ### 13.53 80.8 80.8 ###
2019-Oct-21 Mon 13.4 13.44 ### 13.41 ### ### 1.0
2019-Oct-18 Fri 13.56 ### 13.44 13.44 2,784,643 ### 25.9 25.9 ###
2019-Oct-17 Thu 13.75 13.77 ### ### 3,042,527 ### 30.5 30.5 0.0
2019-Oct-16 Wed 13.57 13.71 13.49 13.71 3,251,155 ### ### ### ###
2019-Oct-15 Tue ### ### 13.22 ### 2,223,987 14,700,554 ### ### 0.0
2019-Oct-14 Mon 13.44 13.55 13.41 13.47 1,072,440 ### 73.5 73.5 1.0
2019-Oct-11 Fri 13.49 13.55 ### 13.43 ### ### ###
2019-Oct-10 Thu ### ### 13.25 ### 1,954,959 ### 76.9 76.9 0.0
2019-Oct-09 Wed ### 13.44 13.28 13.41 ### ### 1.0
2019-Sep-27 Fri 13.57 ### 13.55 ### 1,933,575 13,099,970 ### ### 0.0
2019-Sep-26 Thu ### 13.73 13.49 13.54 26.5 26.5 1.0
2019-Sep-25 Wed ### 13.73 13.58 ### 3,290,777 44,935,559 ### ### 0.0
2019-Sep-24 Tue ### 13.71 13.58 ### 3,848,925 52,518,581 72.4 72.4 0.0
2019-Sep-23 Mon ### 13.725 13.59 ### 34.5 34.5 0.0
2019-Sep-20 Fri 13.78 13.83 ### ### ### ### 0.0
2019-Sep-19 Thu ### 13.78 ### ### ### ### 0.0
2019-Sep-18 Wed 13.72 13.77 ### ### ### ### 0.0
2019-Sep-17 Tue 13.79 13.8 ### 13.76 ### ### 1.0
2019-Sep-16 Mon 13.77 13.8 ### 13.78 65.7 65.7 1.0
2019-Sep-13 Fri 13.79 13.89 13.75 13.89 ### ### 1.0
2019-Sep-12 Thu 13.75 13.88 13.74 13.78 ### ### 1.0
2019-Sep-11 Wed ### 13.77 ### 13.73 3,388,851 ### 68.6 68.6 ###
2019-Sep-10 Tue 13.72 13.78 ### ### 2,482,548 17,104,755 ### ### 0.0
2019-Sep-09 Mon 13.74 13.82 ### 13.77 3,899,147 ### 68.2 68.2 ###
2019-Sep-06 Fri ### 13.79 ### 13.74 71.5 71.5 ###
2019-Sep-05 Thu 13.54 13.8 13.52 ### ### ### 0.0
2019-Sep-04 Wed 13.45 13.58 13.45 13.58 2,293,781 31,000,450 75.5 75.5 ###
2019-Sep-03 Tue ### 13.75 13.52 13.59 2,139,641 ### ### ### ###
2019-Sep-02 Mon 13.75 13.81 ### 13.74 38.3 38.3 ###
2019-Aug-30 Fri 13.76 ### 13.75 13.81 4,431,084 ### 66.6 66.6 ###
2019-Aug-29 Thu 13.59 ### 13.48 ### 2,662,424 ### 73.9 73.9 0.0
2019-Aug-28 Wed 13.52 ### 13.48 13.58 ### ### ###
2019-Aug-27 Tue ### 13.54 ### 13.5 3,115,220 ### 73.0 73.0 1.0
2019-Aug-26 Mon ### ### 13.23 ### 74.9 74.9 0.0
2019-Aug-23 Fri 13.54 13.57 13.43 13.48 29.5 29.5 1.0
2019-Aug-22 Thu ### 13.52 ### 13.48 77.5 77.5 1.0
2019-Aug-21 Wed ### 13.41 13.23 ### 2,447,347 ### 76.2 76.2 0.0
2019-Aug-20 Tue ### ### ### ### 2,819,826 0 78.3 78.3 0.0
2019-Aug-19 Mon 13.2 13.245 ### ### 3,538,251 ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### 2,860,721 0 74.3 74.3 0.0
2019-Aug-15 Thu ### 13.23 ### ### 45.4 45.4 0.0
2019-Aug-14 Wed 13.26 13.45 13.25 ### 2,723,880 ### 79.3 79.3 0.0
2019-Aug-13 Tue 13.76 13.82 ### 13.71 ### ### ###
2019-Aug-12 Mon 13.77 13.88 ### 13.76 4,002,857 27,779,827 35.3 35.3 1.0
2019-Aug-09 Fri 13.42 13.8 ### 13.8 7,438,074 ### ### ### 1.0
2019-Aug-08 Thu ### ### ### 13.27 74.2 74.2 0.9
2019-Aug-07 Wed ### ### ### ### 8,267,542 0 72.1 72.1 0.0
2019-Aug-06 Tue ### ### 12.71 12.71 ### ### 0.9
2019-Aug-05 Mon 13.46 13.47 ### ### ### ### 0.0
2019-Aug-02 Fri ### 13.4 ### ### 2,837,222 19,009,387 74.3 74.3 0.0
2019-Aug-01 Thu 13.47 13.56 13.41 13.46 2,134,280 ### ### ### ###
2019-Jul-31 Wed 13.5 ### 13.445 13.51 3,523,288 ### 73.2 73.2 ###
2019-Jul-30 Tue ### ### 13.53 13.56 3,999,548 27,056,942 32.1 32.1 1.0
2019-Jul-29 Mon 13.52 ### 13.5 13.58 2,997,751 ### 72.9 72.9 ###
2019-Jul-26 Fri ### ### 13.49 13.52 27.5 27.5 1.0
2019-Jul-25 Thu 13.48 ### ### ### 2,846,654 0 ### ### 0.0
2019-Jul-24 Wed 13.26 13.4 13.23 13.4 ### ### 1.0
2019-Jul-23 Tue ### ### ### ### 32.1 32.1 0.0
2019-Jul-22 Mon ### 13.25 ### ### ### ### 0.0
2019-Jul-19 Fri ### 13.25 ### ### 2,921,747 19,356,573 73.4 73.4 0.0
2019-Jul-18 Thu ### ### ### ### 70.9 70.9 0.0
2019-Jul-17 Wed ### 13.25 ### ### 2,180,484 ### 70.5 70.5 0.0
2019-Jul-16 Tue ### 13.21 ### ### 1,610,325 ### ### ### 0.0
2019-Jul-15 Mon ### 13.27 ### 13.22 77.6 77.6 0.9
2019-Jul-12 Fri 13.22 ### 13.22 13.24 69.9 69.9 0.9
2019-Jul-11 Thu ### ### 13.24 13.24 5,410,446 35,817,152 24.2 24.2 0.9
2019-Jul-10 Wed 13.42 13.48 ### ### 2,006,777 13,525,676 ### ### 0.0
2019-Jul-09 Tue 13.47 13.5 ### 13.43 1,933,325 13,049,943 34.8 34.8 ###
2019-Jul-08 Mon 13.59 ### ### 13.43 1,442,881 0 26.9 26.9 ###
2019-Jul-05 Fri 13.46 ### 13.41 ### 4,198,681 28,152,156 ### ### 0.0
2019-Jul-04 Thu 13.52 ### 13.43 13.47 4,566,385 30,663,275 ### ### 1.0
2019-Jul-03 Wed 13.54 ### 13.5 ### 78.1 78.1 0.0
2019-Jul-02 Tue 13.51 ### 13.41 13.45 4,304,625 ### ### ### ###
2019-Jul-01 Mon 13.41 13.56 13.4 13.45 69.8 69.8 ###
2019-Jun-28 Fri ### ### 13.42 13.47 4,087,983 ### ### ### 1.0
2019-Jun-27 Thu ### ### ### ### 3,286,640 0 ### ### 0.0
2019-Jun-26 Wed 13.48 13.575 13.41 13.42 3,614,789 48,772,540 31.8 31.8 1.0
2019-Jun-25 Tue 13.5 ### 13.41 13.45 2,028,580 13,601,628 36.5 36.5 ###
2019-Jun-24 Mon 13.5 13.54 13.4 13.51 1,565,122 ### 72.8 72.8 ###
2019-Jun-21 Fri ### ### 13.5 13.57 30.2 30.2 ###
2019-Jun-20 Thu ### ### 13.48 ### 4,413,559 29,747,387 ### ### 0.0
2019-Jun-19 Wed 13.4 13.53 ### 13.5 2,589,127 17,515,444 ### ### 1.0
2019-Jun-18 Tue ### ### 13.22 ### 3,951,422 ### ### ### 0.0
2019-Jun-17 Mon ### 13.44 ### ### 2,142,389 14,396,854 39.9 39.9 0.0
2019-Jun-14 Fri 13.5 13.56 ### ### ### ### 0.0
2019-Jun-13 Thu 13.5 13.57 13.41 13.52 1,975,120 ### 76.4 76.4 1.0
2019-Jun-12 Wed ### 13.47 13.29 ### 76.2 76.2 0.0
2019-Jun-11 Tue ### 13.44 13.27 ### 4,481,671 ### 66.6 66.6 0.0
2019-Jun-07 Fri ### 13.22 ### 13.2 2,594,522 ### ### ### 0.9
2019-Jun-06 Thu ### ### 12.88 ### ### ### 0.0
2019-Jun-05 Wed 12.85 ### 12.85 ### 2,164,045 13,903,989 80.3 80.3 0.0
2019-Jun-04 Tue 12.8 ### 12.78 12.85 ### ### 0.9
2019-Jun-03 Mon ### ### 12.85 12.86 36.0 36.0 0.9
2019-May-31 Fri ### ### ### ### 4,393,752 0 29.8 29.8 0.0
2019-May-30 Thu ### 13.355 ### ### 2,923,644 ### ### ### 0.0
2019-May-29 Wed ### 13.4 ### ### 7,954,640 53,296,088 ### ### 0.0
2019-May-28 Tue ### 13.45 13.28 13.42 8,261,656 ### 67.6 67.6 1.0
2019-May-27 Mon 13.77 13.81 13.55 ### 25.2 25.2 0.0
2019-May-24 Fri ### ### 13.82 ### 27.8 27.8 0.0
2019-May-23 Thu ### ### ### ### 2,084,576 0 ### ### 0.0
2019-May-22 Wed ### ### ### ### 29.7 29.7 0.0
2019-May-21 Tue 13.85 ### 13.845 ### 82.7 82.7 0.0
2019-May-20 Mon ### ### 13.87 ### 2,260,645 15,677,573 ### ### 0.0
2019-May-17 Fri 13.88 13.88 ### 13.82 31.6 31.6 1.0
2019-May-16 Thu ### ### 13.56 ### 67.8 67.8 0.0
2019-May-15 Wed 13.53 13.645 13.475 13.57 ### ### ###
2019-May-14 Tue ### ### 13.48 13.52 2,832,574 19,091,548 27.0 27.0 1.0
2019-May-13 Mon 13.75 13.75 ### 13.71 ### ### ###
2019-May-10 Fri ### 13.72 13.58 ### 3,440,078 ### 71.3 71.3 0.0
2019-May-09 Thu 13.46 ### 13.45 13.58 ### ### ###
2019-May-08 Wed 13.48 13.55 13.41 13.52 ### ### 1.0
2019-May-07 Tue ### 13.76 13.54 ### 30.5 30.5 0.0
2019-May-06 Mon 13.56 ### 13.4 13.48 1,969,440 13,195,248 40.3 40.3 1.0
2019-May-03 Fri 13.5 13.82 13.49 13.73 82.5 82.5 ###
2019-May-02 Thu 13.29 13.5 13.21 13.48 ### ### 1.0
2019-May-01 Wed ### ### 13.28 ### 73.2 73.2 0.0
2019-Apr-30 Tue 13.27 ### ### 13.27 2,518,076 0 71.4 71.4 0.9
2019-Apr-29 Mon 13.47 13.57 ### 13.4 ### ### 1.0
2019-Apr-26 Fri 13.72 13.72 13.54 13.55 22.5 22.5 1.0
2019-Apr-24 Wed ### 13.78 ### ### 2,946,970 20,304,623 ### ### 0.0
2019-Apr-23 Tue 13.55 ### 13.52 13.57 2,067,643 ### ### ### ###
2019-Apr-18 Thu 13.53 13.54 13.45 13.54 ### ### 1.0
2019-Apr-17 Wed 13.45 13.52 ### 13.45 1,567,985 10,599,578 ### ### ###
2019-Apr-16 Tue 13.26 ### 13.25 ### ### ### 0.0
2019-Apr-15 Mon ### 13.45 ### ### 1,460,546 9,822,171 36.9 36.9 0.0
2019-Apr-12 Fri ### 13.49 ### 13.45 74.9 74.9 ###
2019-Apr-11 Thu ### ### 13.24 13.29 ### ### ###
2019-Apr-10 Wed 13.29 ### 13.23 ### ### ### 0.0
2019-Apr-09 Tue 13.2 ### 13.2 ### 81.4 81.4 0.0
2019-Apr-08 Mon 13.25 13.29 ### 13.24 2,725,356 ### ### ### 0.9
2019-Apr-05 Fri ### ### ### 13.24 ### ### 0.9
2019-Apr-04 Thu 13.73 13.77 13.51 13.57 21.9 21.9 ###
2019-Apr-03 Wed ### ### 13.82 13.86 30.0 30.0 ###
2019-Apr-02 Tue 13.76 13.89 13.7 13.74 ### ### ###
2019-Apr-01 Mon 13.71 13.83 ### 13.74 2,125,628 ### 69.6 69.6 ###
2019-Mar-29 Fri 13.79 ### 13.7 13.78 ### ### 1.0
2019-Mar-28 Thu ### 13.75 ### 13.73 2,377,689 ### 69.6 69.6 ###
2019-Mar-27 Wed 13.49 ### 13.4 ### 79.5 79.5 0.0
2019-Mar-26 Tue ### 13.49 13.25 13.42 78.2 78.2 1.0
2019-Mar-25 Mon ### 13.44 13.28 ### 3,925,826 ### ### ### 0.0
2019-Mar-22 Fri 13.28 13.49 13.28 13.44 ### ### ###
2019-Mar-21 Thu ### 13.24 13.045 ### 79.5 79.5 0.0
2019-Mar-20 Wed ### ### ### 13.22 ### ### 0.9
2019-Mar-19 Tue ### ### ### 13.2 ### ### 0.9
2019-Mar-18 Mon 13.43 13.48 13.185 ### ### ### 0.0
2019-Mar-15 Fri 13.59 ### 13.52 13.52 27.5 27.5 1.0
2019-Mar-14 Thu 13.57 13.57 13.45 13.57 67.9 67.9 ###
2019-Mar-13 Wed 13.48 13.57 13.46 13.56 3,310,581 ### ### ### 1.0
2019-Mar-12 Tue 13.74 13.74 13.53 13.53 1,887,447 ### 24.2 24.2 ###
2019-Mar-11 Mon ### ### 13.53 ### 1,643,650 ### 34.1 34.1 0.0
2019-Mar-08 Fri 13.89 ### ### 13.74 1,849,577 0 ### ### ###
2019-Mar-07 Thu 13.88 ### 13.82 13.88 3,276,021 ### ### ### ###
2019-Mar-06 Wed 13.52 13.77 13.52 13.7 79.6 79.6 1.0
2019-Mar-05 Tue 13.7 13.79 13.445 13.51 ### ### ###
2019-Mar-04 Mon 13.8 ### 13.72 13.8 2,295,882 15,749,750 ### ### 1.0
2019-Mar-01 Fri ### 13.79 13.53 13.74 77.8 77.8 ###
2019-Feb-28 Thu 13.43 13.57 ### 13.55 ### ### 1.0
2019-Feb-27 Wed ### ### ### ### 4,230,022 0 ### ### 0.0
2019-Feb-26 Tue ### ### 13.085 ### ### ### 0.0
2019-Feb-25 Mon 13.24 ### ### 13.26 4,156,959 0 ### ### 0.9
2019-Feb-22 Fri ### ### ### ### 81.6 81.6 0.0
2019-Feb-21 Thu 12.87 ### ### ### ### ### 0.0
2019-Feb-20 Wed ### ### 12.74 12.85 4,777,882 ### 23.6 23.6 0.9
2019-Feb-19 Tue ### ### ### ### 81.6 81.6 0.0
2019-Feb-18 Mon 13.2 13.23 ### ### 25.7 25.7 0.0
2019-Feb-15 Fri ### ### 12.83 ### 4,343,281 27,862,147 ### ### 0.0
2019-Feb-14 Thu ### ### 12.75 ### 28.4 28.4 0.0
2019-Feb-13 Wed 13.55 13.59 13.43 13.49 2,952,024 39,881,844 29.8 29.8 ###
2019-Feb-11 Mon 13.55 ### ### ### 19.6 19.6 0.0
2019-Feb-08 Fri 13.55 ### 13.5 ### 3,653,175 ### ### ### 0.0
2019-Feb-07 Thu 13.57 13.7 13.46 ### ### ### 0.0
2019-Feb-06 Wed 13.25 13.54 13.21 13.45 4,291,454 ### 82.1 82.1 ###
2019-Feb-04 Mon 12.75 ### 12.71 ### ### ### 0.0
2019-Feb-01 Fri ### ### ### ### 77.3 77.3 0.0
2019-Jan-31 Thu ### ### ### ### ### ### 0.0
2019-Jan-30 Wed ### ### ### ### 31.1 31.1 0.0
2019-Jan-29 Tue ### ### ### ### ### ### 0.0
2019-Jan-25 Fri ### ### ### ### 68.8 68.8 0.0
2019-Jan-10 Thu 12.25 12.41 12.25 ### ### ### 0.0
2019-Jan-09 Wed 12.2 ### ### 12.29 2,999,772 0 71.8 71.8 0.9
2019-Jan-04 Fri 12.47 12.485 12.24 12.29 ### ### 0.9
2019-Jan-03 Thu 12.52 12.76 12.48 ### 2,860,555 ### ### ### 0.0
2019-Jan-02 Wed 12.58 ### ### ### ### ### 0.0
2018-Dec-28 Fri ### 12.855 12.51 12.82 2,577,447 32,688,471 80.2 80.2 0.9
2018-Dec-27 Thu 12.54 ### ### 12.56 2,862,777 0 ### ### 0.9
2018-Dec-20 Thu ### ### 12.84 ### 4,763,153 30,579,442 35.5 35.5 0.0
2018-Dec-19 Wed ### ### ### ### 2,755,846 0 ### ### 0.0
2018-Dec-14 Fri ### ### 12.86 ### 2,947,273 ### 81.7 81.7 0.0
2018-Dec-13 Thu 12.85 ### 12.82 ### ### ### 0.0
2018-Dec-12 Wed ### ### 12.81 ### 72.8 72.8 0.0
2018-Dec-11 Tue ### ### 12.83 12.87 30.4 30.4 ###
2018-Dec-10 Mon ### ### ### ### 39.7 39.7 0.0
2018-Dec-07 Fri ### ### 13.29 ### 15.6 15.6 0.0
2018-Dec-06 Thu ### 13.42 13.29 ### 75.7 75.7 0.0
2018-Dec-05 Wed ### ### ### ### 2,539,443 0 68.2 68.2 0.0
2018-Dec-04 Tue 13.49 ### 13.49 13.54 2,282,281 15,393,985 ### ### 1.0
2018-Dec-03 Mon 13.5 13.56 13.4 13.55 64.2 64.2 1.0
2018-Nov-30 Fri 13.47 13.47 13.27 ### 4,821,578 ### 26.9 26.9 0.0
2018-Nov-29 Thu ### 13.72 13.44 13.55 ### ### 1.0
2018-Nov-13 Tue 13.79 13.87 13.675 13.72 3,251,327 ### 35.3 35.3 ###
2018-Nov-12 Mon ### ### ### ### ### ### 0.0
2018-Nov-09 Fri ### ### ### ### 1,911,448 0 81.1 81.1 0.0
2018-Nov-08 Thu 13.88 ### 13.88 ### 77.8 77.8 0.0
2018-Nov-07 Wed ### ### 13.785 13.83 22.7 22.7 1.0
2018-Nov-06 Tue ### ### 13.89 ### 1,086,475 ### ### ### 0.0
2018-Nov-05 Mon 13.77 ### 13.75 ### 83.9 83.9 0.0
2018-Nov-02 Fri 13.8 ### ### 13.87 ### ### ###
2018-Nov-01 Thu ### ### ### ### 2,568,552 0 66.2 66.2 0.0
2018-Oct-31 Wed ### ### 13.88 ### 2,778,472 ### ### ### 0.0
2018-Oct-30 Tue 13.79 ### 13.76 ### ### ### 0.0
2018-Oct-29 Mon 13.76 13.84 ### 13.78 1,453,577 10,058,752 70.7 70.7 1.0
2018-Oct-26 Fri ### ### ### ### 2,644,645 0 ### ### 0.0
2018-Oct-25 Thu 13.71 13.775 ### ### 2,941,042 20,256,426 43.2 43.2 0.0
2018-Oct-24 Wed ### ### 13.86 13.88 ### ### ###
2018-Oct-23 Tue ### ### ### ### ### ### 0.0
2018-Oct-22 Mon ### ### ### ### 1,840,358 0 ### ### 0.0
2018-Oct-19 Fri ### ### ### ### 2,050,526 0 ### ### 0.0
2018-Oct-18 Thu ### ### ### ### 2,333,723 0 ### ### 0.0
2018-Oct-17 Wed 13.88 14.055 ### ### ### ### 0.0
2018-Oct-16 Tue ### 13.83 ### 13.82 7,328,943 50,679,640 ### ### 1.0
2018-Oct-15 Mon 13.41 ### 13.29 ### ### ### 0.0
2018-Oct-12 Fri ### ### 13.51 13.59 21.0 21.0 ###
2018-Oct-11 Thu 13.75 13.86 ### 13.73 5,737,879 ### ### ### ###
2018-Oct-10 Wed ### ### ### ### 2,229,147 0 79.0 79.0 0.0
2018-Oct-09 Tue ### ### ### ### ### ### 0.0
2018-Oct-08 Mon 14.26 ### ### ### 1,640,553 0 ### ### 0.0
2018-Oct-05 Fri ### 14.52 14.29 14.4 77.1 77.1 1.0
2018-Oct-04 Thu 14.2 ### ### ### ### ### 0.0
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 2,529,670 0 29.3 29.3 0.0
2018-Oct-01 Mon 14.25 ### 14.175 14.21 30.6 30.6 ###
2018-Sep-28 Fri 14.4 14.53 ### 14.46 ### ### 1.0
2018-Sep-27 Thu ### 14.4 14.28 ### ### ### 0.0
2018-Sep-26 Wed 14.43 14.57 ### ### 3,299,046 24,033,550 31.5 31.5 0.0
2018-Sep-25 Tue 14.42 14.5 ### 14.5 2,074,674 15,041,386 78.2 78.2 1.0
2018-Sep-24 Mon ### 14.47 ### 14.4 1,335,251 9,660,540 71.3 71.3 1.0
2018-Sep-21 Fri 14.45 14.57 14.42 14.48 4,431,620 ### 66.6 66.6 1.0
2018-Sep-20 Thu ### ### 14.25 14.43 73.7 73.7 ###
2018-Sep-19 Wed 14.46 ### 14.44 14.47 ### ### ###
2018-Sep-18 Tue ### ### ### 14.48 3,903,771 0 81.7 81.7 1.0
2018-Sep-17 Mon ### 14.48 14.21 14.45 80.6 80.6 1.0
2018-Sep-14 Fri ### ### 14.21 ### 3,694,482 ### ### ### 0.0
2018-Sep-13 Thu 14.45 14.48 14.22 ### 3,501,224 ### 26.0 26.0 0.0
2018-Sep-12 Wed 14.54 ### 14.43 14.52 32.5 32.5 1.0
2018-Sep-11 Tue ### ### 14.72 14.77 27.0 27.0 1.1
2018-Sep-10 Mon 14.75 ### 14.75 ### 1,537,381 11,338,184 79.7 79.7 0.0
2018-Sep-07 Fri ### ### ### 14.89 82.7 82.7 ###
2018-Sep-06 Thu ### ### 14.86 14.89 ### ### ###
2018-Sep-05 Wed ### ### ### ### 32.0 32.0 0.0
2018-Sep-04 Tue ### 15.41 15.28 ### ### ### 0.0
2018-Sep-03 Mon 15.49 15.49 15.385 15.44 ### ### 1.1
2018-Aug-31 Fri 15.5 ### 15.48 15.49 2,358,928 ### 35.6 35.6 ###
2018-Aug-30 Thu 15.56 ### 15.42 15.48 ### ### 1.1
2018-Aug-29 Wed ### ### 15.29 15.56 5,410,781 41,365,420 78.2 78.2 ###
2018-Aug-28 Tue ### 15.44 15.23 15.28 ### ### ###
2018-Aug-27 Mon ### 15.24 15.085 15.2 69.3 69.3 1.1
2018-Aug-24 Fri ### ### ### 15.21 ### ### ###
2018-Aug-23 Thu ### ### ### 15.25 3,535,885 0 ### ### ###
2018-Aug-22 Wed 15.24 15.28 15.175 15.23 1,883,253 ### ### ### 1.1
2018-Aug-21 Tue ### 15.25 ### 15.22 2,026,280 15,450,385 ### ### 1.1
2018-Aug-20 Mon ### ### ### ### 3,152,052 0 27.2 27.2 0.0
2018-Aug-17 Fri 15.29 15.29 ### 15.22 27.6 27.6 1.1
2018-Aug-16 Thu ### ### ### ### 85.0 85.0 0.0
2018-Aug-15 Wed ### ### ### ### 28.7 28.7 0.0
2018-Aug-14 Tue 15.76 15.83 ### 15.5 19.2 19.2 1.1
2018-Aug-13 Mon 15.7 15.79 15.57 ### 3,234,257 50,713,149 42.2 42.2 0.0
2018-Aug-10 Fri 15.5 15.71 15.24 ### 5,496,884 85,064,279 ### ### 0.0
2018-Aug-09 Thu ### ### ### 15.7 9,655,421 0 ### ### ###
2018-Aug-08 Wed ### ### ### ### 4,408,981 0 33.8 33.8 0.0
2018-Aug-07 Tue ### ### ### ### 34.6 34.6 0.0
2018-Aug-06 Mon ### ### 14.87 ### 1,517,389 11,281,787 73.8 73.8 0.0
2018-Aug-03 Fri ### ### 14.84 14.89 26.5 26.5 ###
2018-Aug-02 Thu ### ### ### ### ### ### 0.0
2018-Aug-01 Wed 14.88 ### 14.8 14.89 ### ### ###
2018-Jul-31 Tue 14.7 ### ### ### 4,549,382 0 ### ### 0.0
2018-Jul-30 Mon ### ### ### ### 77.5 77.5 0.0
2018-Jul-27 Fri ### ### ### ### ### ### 0.0
2018-Jul-26 Thu ### ### 14.875 ### 32.8 32.8 0.0
2018-Jul-25 Wed ### ### ### ### 3,833,350 0 34.4 34.4 0.0
2018-Jul-24 Tue 14.81 ### 14.8 ### ### ### 0.0
2018-Jul-23 Mon 14.72 14.77 14.645 14.76 ### ### 1.1
2018-Jul-20 Fri 14.87 ### 14.79 14.81 ### ### 1.1
2018-Jul-19 Thu 14.71 14.85 14.71 14.79 76.6 76.6 ###
2018-Jul-18 Wed 14.73 ### ### 14.7 ### ### ###
2018-Jul-17 Tue 14.83 14.87 14.58 ### 27.0 27.0 0.0
2018-Jul-16 Mon ### ### ### 14.89 1,444,270 0 ### ### ###
2018-Jul-13 Fri ### ### 14.75 14.83 25.2 25.2 ###
2018-Jul-12 Thu ### ### 14.89 ### ### ### 0.0
2018-Jul-11 Wed ### ### 14.82 14.89 2,875,989 21,311,078 ### ### ###
2018-Jul-10 Tue ### ### 14.85 ### 1,586,421 11,779,175 74.6 74.6 0.0
2018-Jul-09 Mon ### ### 14.79 14.88 1,249,326 ### 36.0 36.0 1.1
2018-Jul-06 Fri 14.81 ### ### 14.88 2,310,725 0 73.4 73.4 1.1
2018-Jul-05 Thu 14.75 14.85 14.7 14.8 3,311,385 ### 76.9 76.9 1.1
2018-Jul-04 Wed ### ### 14.51 ### 78.5 78.5 0.0
2018-Jul-03 Tue 14.59 ### ### 14.57 34.1 34.1 ###
2018-Jul-02 Mon 14.7 14.73 14.56 ### 2,401,926 ### 34.0 34.0 0.0
2018-Jun-29 Fri ### ### 14.54 14.59 4,760,023 ### ### ### 1.0
2018-Jun-28 Thu 14.5 ### 14.24 ### 2,898,559 20,637,740 76.4 76.4 0.0
2018-Jun-27 Wed ### 14.76 ### ### ### ### 0.0
2018-Jun-26 Tue ### 14.87 ### 14.73 4,524,944 33,642,958 78.2 78.2 1.1
2018-Jun-25 Mon 14.7 14.79 ### ### ### ### 0.0
2018-Jun-22 Fri 14.71 14.79 ### 14.74 2,434,944 ### ### ### 1.1
2018-Jun-21 Thu ### 14.79 14.545 14.71 4,412,855 64,725,550 ### ### ###
2018-Jun-20 Wed 14.49 14.55 ### 14.51 68.3 68.3 ###
2018-Jun-19 Tue ### 14.49 ### 14.4 ### ### 1.0
2018-Jun-18 Mon 14.2 ### ### 14.22 ### ### 1.0
2018-Jun-15 Fri ### ### ### ### 79.1 79.1 0.0
2018-Jun-14 Thu 13.74 ### 13.71 13.87 ### ### ###
2018-Jun-13 Wed ### ### 13.81 13.84 ### ### 1.0
2018-Jun-12 Tue ### ### ### ### 38.9 38.9 0.0
2018-Jun-08 Fri ### ### 14.025 ### 1,575,551 11,048,551 73.1 73.1 0.0
2018-Jun-07 Thu ### ### ### ### 3,118,575 0 ### ### 0.0
2018-Jun-06 Wed 13.72 ### 13.72 ### 86.3 86.3 0.0
2018-Jun-05 Tue ### 13.78 ### 13.72 3,903,422 26,894,577 78.2 78.2 ###
2018-Jun-04 Mon 13.53 ### 13.525 ### ### ### 0.0
2018-Jun-01 Fri 13.4 13.47 13.27 13.45 1,846,887 24,692,879 74.2 74.2 ###
2018-May-31 Thu 13.53 13.55 ### 13.43 26.2 26.2 ###
2018-May-30 Wed ### 13.485 13.28 13.48 3,558,681 47,624,048 ### ### 1.0
2018-May-29 Tue ### 13.53 ### 13.46 ### ### ###
2018-May-28 Mon 13.5 13.52 ### 13.44 866,727 5,859,074 ### ### ###
2018-May-25 Fri 13.4 ### 13.4 13.49 2,275,872 15,248,342 72.4 72.4 ###
2018-May-24 Thu 13.48 13.545 ### 13.46 ### ### ###
2018-May-23 Wed 13.71 13.74 13.51 13.56 26.7 26.7 1.0
2018-May-22 Tue 13.8 13.8 ### ### 27.5 27.5 0.0
2018-May-21 Mon 13.85 13.89 13.81 13.88 1,780,241 ### ### ### ###
2018-May-18 Fri ### ### 13.82 ### 2,270,944 15,692,223 ### ### 0.0
2018-May-17 Thu ### ### 13.87 ### 2,309,152 ### ### ### 0.0
2018-May-16 Wed ### ### ### ### 2,333,882 0 ### ### 0.0
2018-May-15 Tue ### 14.075 ### ### 38.2 38.2 0.0
2018-May-14 Mon ### ### ### ### 2,265,380 0 ### ### 0.0
2018-May-11 Fri ### ### 13.81 13.89 1,488,646 ### ### ### 1.0
2018-May-10 Thu ### ### 13.88 ### 2,967,222 20,592,520 ### ### 0.0
2018-May-09 Wed ### ### ### ### ### ### 0.0
2018-May-08 Tue ### 14.27 ### ### 2,391,371 ### 38.0 38.0 0.0
2018-May-07 Mon ### 14.2 ### ### 1,516,886 ### 31.9 31.9 0.0
2018-May-04 Fri ### 14.21 ### ### ### ### 0.0
2018-May-03 Thu ### ### ### ### 69.5 69.5 0.0
2018-May-02 Wed ### ### ### ### ### ### 0.0
2018-May-01 Tue ### ### 13.87 ### 3,498,848 ### ### ### 0.0
2018-Apr-30 Mon ### ### 13.86 ### ### ### 0.0
2018-Apr-27 Fri 13.85 13.88 13.78 13.81 2,333,322 32,269,843 33.0 33.0 ###
2018-Apr-26 Thu 13.79 ### 13.755 13.78 3,611,627 ### ### ### 1.0
2018-Apr-24 Tue ### 13.8 13.675 13.76 2,000,047 27,475,645 76.3 76.3 1.0
2018-Apr-23 Mon ### 13.77 13.58 ### 1,559,646 21,328,159 75.1 75.1 0.0
2018-Apr-20 Fri ### 13.7 13.59 ### ### ### 0.0
2018-Apr-19 Thu 13.75 13.755 ### ### 3,976,055 ### ### ### 0.0
2018-Apr-18 Wed 13.58 13.74 ### 13.7 2,487,070 17,086,170 78.3 78.3 1.0
2018-Apr-17 Tue 13.5 ### 13.5 13.57 76.4 76.4 ###
2018-Apr-16 Mon ### ### 13.53 13.58 36.4 36.4 ###
2018-Apr-13 Fri 13.51 ### 13.5 ### 1,471,270 9,931,072 73.1 73.1 0.0
2018-Apr-12 Thu 13.5 13.74 13.47 13.53 ### ### ###
2018-Apr-11 Wed 13.49 13.585 13.46 13.55 2,092,383 28,294,249 73.6 73.6 1.0
2018-Apr-10 Tue ### ### ### 13.57 1,861,725 0 81.7 81.7 ###
2018-Apr-09 Mon 13.44 13.55 ### 13.44 ### ### ###
2018-Apr-06 Fri ### 13.52 13.24 13.44 3,366,857 45,048,546 ### ### ###
2018-Apr-05 Thu 13.23 13.49 13.23 ### ### ### 0.0
2018-Apr-04 Wed 13.28 ### 13.25 13.29 72.2 72.2 ###
2018-Apr-03 Tue 13.25 ### ### ### 1,973,940 0 76.2 76.2 0.0
2018-Mar-29 Thu 13.42 13.44 13.29 ### 30.9 30.9 0.0
2018-Mar-28 Wed ### 13.5 ### 13.44 79.5 79.5 ###
2018-Mar-27 Tue 13.4 13.49 ### 13.47 2,974,529 ### ### ### 1.0
2018-Mar-26 Mon 13.4 13.5 ### ### 3,154,480 21,292,740 31.1 31.1 0.0
2018-Mar-23 Fri 13.53 13.55 13.43 13.5 ### ### 1.0
2018-Mar-22 Thu 13.53 13.76 13.52 ### 5,100,872 ### ### ### 0.0
2018-Mar-21 Wed ### 13.71 ### ### 72.1 72.1 0.0
2018-Mar-20 Tue 13.72 13.75 13.59 ### 30.0 30.0 0.0
2018-Mar-19 Mon 13.8 13.87 ### 13.75 38.2 38.2 1.0
2018-Mar-16 Fri 13.75 ### 13.59 ### 3,718,972 ### 23.9 23.9 0.0
2018-Mar-15 Thu 13.7 13.77 ### ### 35.4 35.4 0.0
2018-Mar-14 Wed ### 13.76 13.59 13.74 74.8 74.8 ###
2018-Mar-13 Tue 13.89 ### 13.74 13.81 35.0 35.0 ###
2018-Mar-12 Mon 13.89 ### 13.89 13.89 72.1 72.1 1.0
2018-Mar-09 Fri 13.8 ### 13.77 13.89 2,610,056 ### ### ### 1.0
2018-Mar-08 Thu ### ### 13.72 13.81 25.8 25.8 ###
2018-Mar-07 Wed 13.82 ### 13.78 ### ### ### 0.0
2018-Mar-06 Tue 13.76 ### 13.76 ### 4,271,856 ### 82.3 82.3 0.0
2018-Mar-05 Mon 13.5 ### 13.46 ### 2,468,542 16,613,287 ### ### 0.0
2018-Mar-02 Fri 13.45 13.55 13.4 13.5 74.0 74.0 1.0
2018-Mar-01 Thu 13.55 13.55 13.45 13.54 1,662,173 ### 43.3 43.3 1.0
2018-Feb-28 Wed 13.59 ### 13.54 13.56 6,187,570 41,889,848 39.2 39.2 1.0
2018-Feb-27 Tue ### ### 13.55 ### 3,549,045 24,044,779 ### ### 0.0
2018-Feb-26 Mon ### ### 13.48 13.59 2,151,570 14,501,581 38.8 38.8 ###
2018-Feb-23 Fri 13.28 13.52 13.2 13.5 ### ### 1.0
2018-Feb-22 Thu ### 13.28 ### 13.23 ### ### 0.9
2018-Feb-21 Wed 13.22 13.23 ### ### 32.9 32.9 0.0
2018-Feb-20 Tue 13.2 13.52 ### 13.46 87.5 87.5 ###
2018-Feb-19 Mon 13.25 13.28 ### 13.22 ### ### 0.9
2018-Feb-16 Fri ### 13.43 ### 13.25 ### ### ###
2018-Feb-15 Thu 12.7 ### ### ### 8,739,973 0 83.2 83.2 0.0
2018-Feb-14 Wed ### 13.44 ### ### 4,285,975 28,801,752 ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 2,356,148 0 30.6 30.6 0.0
2018-Feb-12 Mon ### ### ### ### ### ### 0.0
2018-Feb-09 Fri ### 13.23 ### 13.23 ### ### 0.9
2018-Feb-08 Thu ### ### ### 13.24 3,094,359 0 ### ### 0.9
2018-Feb-07 Wed 13.26 ### ### ### 3,325,251 0 ### ### 0.0
2018-Feb-06 Tue 13.4 13.43 ### 13.26 50.0 50.0 0.9
2018-Feb-05 Mon ### 13.8 ### 13.73 2,032,922 ### 83.4 83.4 ###
2018-Feb-02 Fri 13.84 13.85 ### 13.81 33.4 33.4 ###
2018-Feb-01 Thu 13.74 13.885 13.72 13.88 ### ### ###
2018-Jan-31 Wed 13.55 ### 13.55 ### 2,784,457 ### ### ### 0.0
2018-Jan-30 Tue ### 13.73 13.57 ### 1,628,329 ### ### ### 0.0
2018-Jan-29 Mon 13.53 13.77 13.53 13.7 ### ### 1.0
2018-Jan-25 Thu ### 13.675 13.55 13.56 27.4 27.4 1.0
2018-Jan-24 Wed 13.82 13.88 ### ### ### ### 0.0
2018-Jan-23 Tue ### 13.79 13.56 13.76 75.9 75.9 1.0
2018-Jan-22 Mon ### ### 13.56 ### 1,043,220 ### 41.8 41.8 0.0
2018-Jan-19 Fri ### ### ### ### ### ### 0.0
2018-Jan-18 Thu ### 13.685 13.59 ### 2,539,740 ### ### ### 0.0
2018-Jan-17 Wed 13.5 ### 13.475 13.56 2,132,072 ### 76.5 76.5 1.0
2018-Jan-16 Tue 13.46 13.54 13.42 13.51 ### ### ###
2018-Jan-15 Mon 13.52 ### 13.48 13.48 1,276,854 ### 34.9 34.9 1.0
2018-Jan-12 Fri ### 13.675 13.52 13.52 22.8 22.8 1.0
2018-Jan-11 Thu ### ### 13.57 ### ### ### 0.0
2018-Jan-02 Tue 13.83 ### 13.79 13.85 ### ### ###
2017-Dec-29 Fri ### ### 13.82 13.86 27.5 27.5 ###
2017-Dec-28 Thu ### ### 13.81 ### 64.0 64.0 0.0
2017-Dec-27 Wed ### ### 13.86 13.88 26.7 26.7 ###
2017-Dec-22 Fri ### ### ### ### ### ### 0.0
2017-Dec-21 Thu ### ### ### ### 5,719,175 0 26.6 26.6 0.0
2017-Dec-20 Wed ### ### ### ### 2,173,726 0 ### ### 0.0
2017-Dec-19 Tue ### 14.22 ### ### 33.6 33.6 0.0
2017-Dec-18 Mon ### ### ### ### 34.1 34.1 0.0
2017-Dec-15 Fri ### ### ### ### 4,195,053 0 ### ### 0.0
2017-Dec-08 Fri ### 14.47 ### ### 2,326,147 16,829,673 65.8 65.8 0.0
2017-Dec-07 Thu ### ### ### ### 2,073,881 0 77.3 77.3 0.0
2017-Dec-06 Wed 14.29 ### ### 14.21 ### ### ###
2017-Dec-05 Tue ### ### ### ### 2,591,885 0 80.3 80.3 0.0
2017-Dec-04 Mon ### ### 14.25 14.28 ### ### ###
2017-Dec-01 Fri ### 14.44 14.26 14.29 3,386,072 ### ### ### ###
2017-Nov-30 Thu 14.27 ### ### ### 74.2 74.2 0.0
2017-Nov-29 Wed 14.28 ### 14.24 14.28 2,604,349 ### 66.1 66.1 ###
2017-Nov-28 Tue ### 14.26 ### 14.25 2,996,649 ### 72.9 72.9 1.0
2017-Nov-27 Mon ### ### ### ### 2,344,156 0 73.8 73.8 0.0
2017-Nov-24 Fri ### ### ### ### 3,181,559 0 ### ### 0.0
2017-Nov-23 Thu ### ### ### ### ### ### 0.0
2017-Nov-22 Wed ### ### ### ### 4,148,456 0 ### ### 0.0
2017-Nov-21 Tue ### ### 13.88 ### 34.9 34.9 0.0
2017-Nov-20 Mon ### ### 13.87 ### 1,351,626 9,373,526 ### ### 0.0
2017-Nov-17 Fri ### ### ### ### 1,309,620 0 35.5 35.5 0.0
2017-Nov-16 Thu ### ### 13.88 ### 2,188,852 ### ### ### 0.0
2017-Nov-15 Wed ### ### 13.88 ### 3,077,346 21,356,781 75.0 75.0 0.0
2017-Nov-14 Tue 13.89 ### 13.83 ### 1,902,155 ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 2,721,384 0 ### ### 0.0
2017-Nov-10 Fri ### ### ### ### ### ### 0.0
2017-Nov-09 Thu ### 14.2 ### ### 3,539,351 ### 77.5 77.5 0.0
2017-Nov-08 Wed ### ### 13.88 ### 1,839,947 ### 67.4 67.4 0.0
2017-Nov-07 Tue ### ### 13.87 ### ### ### 0.0
2017-Nov-06 Mon ### ### 13.82 13.88 ### ### ###
2017-Nov-03 Fri 13.79 ### 13.79 13.86 69.9 69.9 ###
2017-Nov-02 Thu 13.7 13.76 13.55 13.73 2,390,889 32,647,589 ### ### ###
2017-Nov-01 Wed ### ### 13.57 ### ### ### 0.0
2017-Oct-31 Tue 13.56 ### 13.47 13.58 ### ### ###
2017-Oct-30 Mon ### ### 13.52 13.55 ### ### 1.0
2017-Oct-27 Fri ### ### 13.47 ### 29.3 29.3 0.0
2017-Oct-26 Thu ### ### 13.59 ### 29.8 29.8 0.0
2017-Oct-25 Wed ### 13.71 ### ### 1,647,284 ### 69.0 69.0 0.0
2017-Oct-24 Tue ### 13.77 ### ### 1,731,475 ### 31.3 31.3 0.0
2017-Oct-23 Mon 13.71 13.78 ### ### 1,647,671 11,352,453 ### ### 0.0
2017-Oct-20 Fri 13.53 13.81 13.52 ### 2,687,844 36,729,388 77.6 77.6 0.0
2017-Oct-19 Thu 13.56 ### 13.5 13.54 2,540,973 ### ### ### 1.0
2017-Oct-18 Wed 13.48 13.57 13.43 13.53 73.7 73.7 ###
2017-Oct-17 Tue 13.4 13.5 ### 13.44 1,576,155 10,639,046 68.8 68.8 ###
2017-Oct-16 Mon ### 13.42 ### ### 2,010,722 13,491,944 72.5 72.5 0.0
2017-Oct-13 Fri ### ### 13.25 ### ### ### 0.0
2017-Oct-12 Thu 13.42 13.45 ### ### 2,935,480 ### ### ### 0.0
2017-Oct-11 Wed 13.28 13.4 13.28 ### 70.8 70.8 0.0
2017-Oct-10 Tue 13.23 ### 13.22 13.28 2,256,273 ### 69.7 69.7 0.9
2017-Oct-09 Mon 13.26 ### 13.23 13.28 68.1 68.1 0.9
2017-Oct-06 Fri 13.27 13.27 13.175 13.24 2,106,581 ### 27.4 27.4 0.9
2017-Oct-05 Thu 13.21 13.29 13.21 13.21 65.9 65.9 ###
2017-Oct-04 Wed ### 13.24 ### ### 3,483,241 23,059,055 82.6 82.6 0.0
2017-Oct-03 Tue ### ### ### ### 2,668,658 0 ### ### 0.0
2017-Oct-02 Mon ### 13.23 ### ### 66.2 66.2 0.0
2017-Sep-29 Fri ### ### ### ### 4,156,623 0 ### ### 0.0
2017-Sep-28 Thu ### 13.22 ### ### 31.4 31.4 0.0
2017-Sep-27 Wed ### ### 12.89 ### ### ### 0.0
2017-Sep-26 Tue ### ### ### ### 2,909,827 0 32.0 32.0 0.0
2017-Sep-25 Mon ### ### ### ### 74.1 74.1 0.0
2017-Sep-22 Fri ### ### ### ### 4,560,820 0 ### ### 0.0
2017-Sep-21 Thu 12.51 12.72 12.5 12.59 ### ### ###
2017-Sep-20 Wed 12.77 12.77 ### 12.71 4,515,583 ### ### ### 0.9
2017-Sep-19 Tue 12.8 12.84 12.76 12.79 36.5 36.5 ###
2017-Sep-18 Mon 12.84 12.88 12.72 12.77 ### ### 0.9
2017-Sep-15 Fri ### 12.8 ### 12.75 79.9 79.9 ###
2017-Sep-14 Thu 12.56 ### 12.56 ### ### ### 0.0
2017-Sep-13 Wed ### 12.675 12.57 12.59 5,567,753 ### ### ### ###
2017-Sep-12 Tue ### 12.7 ### ### 28.6 28.6 0.0
2017-Sep-11 Mon ### 12.75 12.59 ### 3,337,978 42,292,181 71.7 71.7 0.0
2017-Sep-08 Fri ### ### 12.49 12.55 2,182,153 13,627,545 30.8 30.8 ###
2017-Sep-07 Thu 12.57 12.75 12.57 ### 3,762,083 47,627,970 72.9 72.9 0.0
2017-Sep-06 Wed 12.52 12.555 12.43 12.53 66.2 66.2 ###
2017-Sep-05 Tue ### ### ### 12.8 3,087,843 0 28.9 28.9 0.9
2017-Sep-04 Mon ### ### 12.86 ### 29.5 29.5 0.0
2017-Sep-01 Fri ### ### ### ### ### ### 0.0
2017-Aug-31 Thu ### ### 12.89 ### 3,330,254 21,463,487 70.9 70.9 0.0
2017-Aug-30 Wed ### ### 12.81 ### 3,225,380 20,658,558 72.3 72.3 0.0
2017-Aug-29 Tue ### ### 12.8 ### 33.2 33.2 0.0
2017-Aug-28 Mon ### ### ### ### 79.9 79.9 0.0
2017-Aug-25 Fri ### ### 12.83 ### ### ### 0.0
2017-Aug-24 Thu 12.74 ### 12.73 12.89 ### ### ###
2017-Aug-23 Wed ### ### 12.58 12.72 6,216,024 ### ### ### 0.9
2017-Aug-22 Tue ### ### 12.82 12.86 ### ### 0.9
2017-Aug-21 Mon 12.87 ### 12.8 ### 76.7 76.7 0.0
2017-Aug-18 Fri 12.89 ### 12.79 12.86 ### ### 0.9
2017-Aug-17 Thu ### ### ### ### 5,255,084 0 ### ### 0.0
2017-Aug-16 Wed 13.21 13.24 12.945 ### 6,479,551 84,833,521 19.6 19.6 0.0
2017-Aug-15 Tue 13.52 13.58 13.46 13.56 4,110,444 ### 71.8 71.8 1.0
2017-Aug-14 Mon 13.51 13.53 ### 13.46 30.2 30.2 ###
2017-Aug-11 Fri ### 13.48 13.29 13.42 5,464,342 ### ### ### 1.0
2017-Aug-10 Thu ### ### 13.46 13.51 ### ### ###
2017-Aug-09 Wed ### ### ### 13.57 ### ### ###
2017-Aug-08 Tue 13.7 13.72 13.55 ### 6,495,983 88,572,728 37.9 37.9 0.0
2017-Aug-07 Mon 13.77 13.78 ### ### 3,448,727 23,761,729 23.5 23.5 0.0
2017-Aug-04 Fri ### 13.79 13.47 ### ### ### 0.0
2017-Aug-03 Thu 13.82 ### 13.48 13.57 15.6 15.6 ###
2017-Aug-02 Wed ### ### ### 14.5 26.0 26.0 1.0
2017-Aug-01 Tue ### 14.59 ### 14.55 6,840,373 49,900,521 82.3 82.3 ###
2017-Jul-31 Mon ### 14.47 14.28 14.29 30.1 30.1 ###
2017-Jul-28 Fri 14.42 14.45 14.285 ### ### ### 0.0
2017-Jul-27 Thu 14.48 ### 14.42 14.54 75.9 75.9 1.0
2017-Jul-26 Wed 14.5 14.53 ### 14.41 3,808,374 ### ### ### ###
2017-Jul-25 Tue ### 14.44 ### ### 4,713,543 34,031,780 72.5 72.5 0.0
2017-Jul-24 Mon 14.25 14.29 ### 14.27 3,736,889 26,700,071 73.8 73.8 ###
2017-Jul-21 Fri 14.44 14.525 ### ### ### ### 0.0
2017-Jul-20 Thu 14.73 14.75 14.58 ### 25.7 25.7 0.0
2017-Jul-19 Wed 14.84 ### 14.73 14.73 26.6 26.6 1.1
2017-Jul-18 Tue ### ### ### ### 3,984,828 0 ### ### 0.0
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri ### 15.24 ### ### 74.8 74.8 0.0
2017-Jul-13 Thu ### ### ### ### 70.2 70.2 0.0
2017-Jul-12 Wed 14.86 14.89 14.73 14.8 2,943,353 43,591,057 ### ### 1.1
2017-Jul-11 Tue 14.84 ### 14.74 ### ### ### 0.0
2017-Jul-10 Mon 14.77 ### 14.77 14.8 ### ### 1.1
2017-Jul-07 Fri 14.73 ### ### 14.72 ### ### ###
2017-Jul-06 Thu 14.84 ### 14.74 14.85 2,794,885 ### 67.3 67.3 ###
2017-Jul-05 Wed 14.85 ### 14.76 ### 3,431,147 ### ### ### 0.0
2017-Jul-04 Tue 14.86 ### 14.83 14.84 4,326,540 ### ### ### ###
2017-Jul-03 Mon 14.7 14.85 ### 14.71 3,037,848 22,556,021 ### ### ###
2017-Jun-30 Fri 14.85 ### 14.77 14.82 33.8 33.8 1.1
2017-Jun-29 Thu ### ### ### ### 4,896,048 0 ### ### 0.0
2017-Jun-28 Wed 14.7 ### ### ### 5,290,078 0 85.6 85.6 0.0
2017-Jun-27 Tue 14.7 14.82 14.59 ### 33.3 33.3 0.0
2017-Jun-26 Mon ### 14.76 ### 14.71 2,771,178 ### ### ### ###
2017-Jun-23 Fri 14.59 ### 14.51 ### 71.7 71.7 0.0
2017-Jun-22 Thu 14.42 ### ### 14.53 ### ### 1.0
2017-Jun-21 Wed 14.4 14.44 14.22 ### ### ### 0.0
2017-Jun-20 Tue 14.79 14.8 14.585 14.59 19.2 19.2 1.0
2017-Jun-19 Mon 14.54 14.83 14.54 14.74 2,957,847 43,435,983 84.9 84.9 1.1
2017-Jun-16 Fri 14.51 ### 14.46 14.57 ### ### ###
2017-Jun-15 Thu 14.5 14.55 ### 14.46 36.0 36.0 1.0
2017-Jun-14 Wed 14.53 ### 14.42 14.54 4,443,445 ### 63.0 63.0 1.0
2017-Jun-13 Tue 14.2 14.49 ### 14.48 4,090,775 ### 85.3 85.3 1.0
2017-Jun-09 Fri 13.88 ### 13.88 ### 83.8 83.8 0.0
2017-Jun-08 Thu 13.85 ### 13.81 ### 2,489,180 17,187,787 ### ### 0.0
2017-Jun-07 Wed ### ### 13.83 ### 31.2 31.2 0.0
2017-Jun-06 Tue ### ### ### ### 35.7 35.7 0.0
2017-Jun-05 Mon ### ### 14.045 ### ### ### 0.0
2017-Jun-02 Fri 14.24 ### ### ### 77.3 77.3 0.0
2017-Jun-01 Thu 13.89 ### 13.8 ### ### ### 0.0
2017-May-31 Wed ### ### 13.79 13.84 ### ### 1.0
2017-May-30 Tue 13.8 ### 13.79 ### 85.2 85.2 0.0
2017-May-29 Mon ### ### 13.88 ### 41.3 41.3 0.0
2017-May-26 Fri ### ### ### ### 29.7 29.7 0.0
2017-May-25 Thu ### ### ### ### 2,868,450 0 75.5 75.5 0.0
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue 14.23 14.28 ### ### 2,919,645 ### ### ### 0.0
2017-May-22 Mon ### ### ### ### ### ### 0.0
2017-May-19 Fri ### ### ### ### 22.8 22.8 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed ### 14.4 14.26 ### 3,148,043 45,111,456 ### ### 0.0
2017-May-16 Tue 14.5 14.53 ### 14.4 ### ### 1.0
2017-May-15 Mon 14.26 14.41 14.23 ### 80.6 80.6 0.0
2017-May-12 Fri 14.46 14.5 14.28 ### 3,206,485 ### ### ### 0.0
2017-May-11 Thu 14.59 14.72 14.56 ### 4,316,385 63,191,876 72.0 72.0 0.0
2017-May-10 Wed 14.25 14.575 14.23 14.55 4,388,181 63,200,776 ### ### ###
2017-May-09 Tue 14.21 14.23 ### ### 5,073,148 36,095,448 ### ### 0.0
2017-May-08 Mon 14.27 14.28 ### ### 6,870,778 49,057,354 29.1 29.1 0.0
2017-May-05 Fri 14.23 14.25 ### ### 4,571,486 ### ### ### 0.0
2017-May-04 Thu ### ### ### 14.22 75.4 75.4 1.0
2017-May-03 Wed ### ### ### ### 73.6 73.6 0.0
2017-May-02 Tue ### ### ### ### 76.4 76.4 0.0
2017-May-01 Mon 13.8 ### 13.8 ### ### ### 0.0
2017-Apr-28 Fri 13.77 13.87 13.75 13.8 3,624,771 50,058,087 71.8 71.8 1.0
2017-Apr-27 Thu 13.7 13.84 13.7 13.77 ### ### ###
2017-Apr-26 Wed ### 13.84 ### 13.77 85.0 85.0 ###
2017-Apr-24 Mon ### ### 13.5 13.56 1,795,727 12,121,157 31.0 31.0 1.0
2017-Apr-21 Fri 13.5 ### 13.48 13.53 71.3 71.3 ###
2017-Apr-20 Thu ### 13.47 ### 13.45 ### ### ###
2017-Apr-19 Wed ### ### ### ### 30.2 30.2 0.0
2017-Apr-18 Tue 13.5 13.5 ### 13.4 41.1 41.1 1.0
2017-Apr-13 Thu 13.43 13.51 13.355 13.5 ### ### 1.0
2017-Apr-12 Wed 13.48 13.5 ### 13.45 ### ### ###
2017-Apr-11 Tue ### 13.48 ### 13.46 88.5 88.5 ###
2017-Apr-10 Mon ### ### ### ### 3,133,850 0 ### ### 0.0
2017-Apr-07 Fri ### ### ### ### ### ### 0.0
2017-Apr-06 Thu 12.85 ### 12.79 ### 2,795,722 17,878,642 85.4 85.4 0.0
2017-Apr-05 Wed 12.75 ### 12.71 ### 82.2 82.2 0.0
2017-Apr-04 Tue 12.86 ### 12.8 12.83 32.6 32.6 ###
2017-Apr-03 Mon ### ### 12.88 ### 3,732,548 ### ### ### 0.0
2017-Mar-31 Fri 13.25 ### 13.21 13.21 28.2 28.2 ###
2017-Mar-30 Thu 13.2 ### ### 13.26 ### ### 0.9
2017-Mar-29 Wed ### 13.29 ### 13.25 4,582,552 30,451,058 76.4 76.4 ###
2017-Mar-28 Tue ### 13.22 ### ### 72.4 72.4 0.0
2017-Mar-27 Mon ### ### 12.87 ### 2,396,758 ### 79.9 79.9 0.0
2017-Mar-24 Fri ### ### ### ### 74.8 74.8 0.0
2017-Mar-23 Thu ### 12.955 12.89 ### 4,956,879 ### ### ### 0.0
2017-Mar-22 Wed ### ### 12.845 ### ### ### 0.0
2017-Mar-21 Tue ### ### 13.025 ### 3,445,856 ### 66.6 66.6 0.0
2017-Mar-20 Mon 13.28 ### 13.21 13.26 1,072,340 ### ### ### 0.9
2017-Mar-17 Fri ### ### 13.27 ### 3,120,143 20,702,148 ### ### 0.0
2017-Mar-16 Thu ### 13.4 13.25 13.28 23.7 23.7 0.9
2017-Mar-15 Wed 13.22 ### ### ### 2,027,729 0 76.4 76.4 0.0
2017-Mar-14 Tue ### ### 13.21 13.27 1,972,275 13,026,876 ### ### 0.9
2017-Mar-13 Mon 13.47 13.47 ### ### 3,039,277 ### 23.9 23.9 0.0
2017-Mar-10 Fri 13.45 13.53 ### 13.52 2,845,180 19,247,642 73.5 73.5 1.0
2017-Mar-09 Thu ### 13.45 ### 13.44 2,555,974 17,188,925 76.8 76.8 ###
2017-Mar-08 Wed 13.26 ### 13.22 ### 2,573,451 ### ### ### 0.0
2017-Mar-07 Tue 13.25 ### ### ### 76.8 76.8 0.0
2017-Mar-06 Mon ### 13.47 ### 13.4 ### ### 1.0
2017-Mar-03 Fri 13.4 13.47 ### 13.46 75.1 75.1 ###
2017-Mar-02 Thu 13.4 13.58 ### 13.53 2,968,178 20,153,928 75.4 75.4 ###
2017-Mar-01 Wed 13.25 ### ### 13.27 3,206,181 0 75.1 75.1 0.9
2017-Feb-28 Tue 13.25 13.385 13.22 13.27 ### ### 0.9
2017-Feb-27 Mon 13.21 ### 13.21 13.25 ### ### ###
2017-Feb-24 Fri 13.24 ### ### 13.26 2,632,741 0 ### ### 0.9
2017-Feb-23 Thu ### ### ### 13.22 4,932,056 0 73.5 73.5 0.9
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### 13.25 ### ### 80.2 80.2 0.0
2017-Feb-20 Mon 13.57 ### 13.45 13.52 3,227,458 21,704,655 ### ### 1.0
2017-Feb-17 Fri ### 13.71 13.54 13.57 27.1 27.1 ###
2017-Feb-16 Thu 13.7 13.75 ### 13.72 3,021,572 ### ### ### ###
2017-Feb-15 Wed ### ### ### ### 32.3 32.3 0.0
2017-Feb-14 Tue 13.56 ### 13.5 13.52 ### ### 1.0
2017-Feb-13 Mon 13.42 13.51 13.345 13.5 3,167,975 42,537,984 73.7 73.7 1.0
2017-Feb-10 Fri ### 13.41 13.23 ### ### ### 0.0
2017-Feb-09 Thu 12.85 13.21 12.82 ### 3,754,540 ### 86.8 86.8 0.0
2017-Feb-08 Wed 12.89 ### 12.89 ### 2,392,341 ### ### ### 0.0
2017-Feb-07 Tue ### ### 12.825 ### ### ### 0.0
2017-Feb-06 Mon ### 13.27 13.075 ### 34.9 34.9 0.0
2017-Feb-03 Fri 13.29 13.29 ### ### 24.6 24.6 0.0
2017-Feb-02 Thu 13.24 ### 13.155 13.2 5,773,844 37,977,458 34.9 34.9 0.9
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 4,186,622 0 80.4 80.4 0.0
2017-Jan-30 Mon ### ### ### ### 39.0 39.0 0.0
2017-Jan-27 Fri ### 13.24 ### 13.23 67.4 67.4 0.9
2017-Jan-25 Wed ### ### ### ### 70.0 70.0 0.0
2017-Jan-24 Tue ### ### 12.76 ### 4,693,820 29,946,571 ### ### 0.0
2017-Jan-23 Mon 13.44 13.53 12.89 ### ### ### 0.0
2017-Jan-20 Fri ### 13.41 ### ### 3,915,774 ### 73.3 73.3 0.0
2017-Jan-19 Thu 13.45 13.51 ### 13.4 ### ### 1.0
2017-Jan-18 Wed 13.4 13.43 ### 13.43 75.3 75.3 ###
2017-Jan-17 Tue 13.53 13.57 13.47 13.52 2,698,629 ### 38.9 38.9 1.0
2017-Jan-16 Mon ### 13.7 13.59 ### 1,524,689 20,804,381 69.8 69.8 0.0
2017-Jan-13 Fri 13.75 13.8 ### 13.58 25.9 25.9 ###
2017-Jan-12 Thu 13.83 ### 13.78 13.83 2,994,541 20,632,387 ### ### 1.0
2017-Jan-11 Wed ### 13.77 ### 13.74 2,098,973 14,451,429 ### ### ###
2017-Jan-10 Tue 13.82 13.87 13.59 13.72 3,423,146 ### ### ### ###
2017-Jan-09 Mon 13.55 13.87 13.55 13.82 ### ### 1.0
2017-Jan-06 Fri 13.7 13.73 13.525 13.59 3,249,587 44,283,746 23.2 23.2 ###
2017-Jan-05 Thu 13.8 13.85 13.74 13.78 2,232,273 ### 29.4 29.4 1.0
2017-Jan-04 Wed 13.8 13.8 13.71 13.79 1,599,082 21,995,372 ### ### 1.0
2017-Jan-03 Tue 13.59 13.77 13.57 13.74 ### ### ###
2016-Dec-30 Fri 13.59 ### 13.49 13.52 1,161,677 ### 21.3 21.3 1.0
2016-Dec-29 Thu ### ### 13.45 ### 1,369,989 9,213,176 65.9 65.9 0.0
2016-Dec-28 Wed 13.59 ### 13.56 ### 1,600,720 10,852,881 65.2 65.2 0.0
2016-Dec-23 Fri ### ### 13.43 13.52 2,891,985 19,419,679 ### ### 1.0
2016-Dec-22 Thu 13.57 ### 13.46 ### 2,127,252 ### 75.4 75.4 0.0
2016-Dec-21 Wed 13.58 13.7 13.545 13.55 2,167,325 29,524,384 31.5 31.5 1.0
2016-Dec-20 Tue 13.4 13.625 ### 13.52 ### ### 1.0
2016-Dec-19 Mon ### 13.51 13.27 13.42 3,431,844 ### ### ### 1.0
2016-Dec-16 Fri 13.24 ### ### 13.21 ### ### ###
2016-Dec-15 Thu 13.25 13.43 ### ### ### ### 0.0
2016-Dec-14 Wed ### ### 13.23 ### ### ### 0.0
2016-Dec-13 Tue 13.49 ### ### ### ### ### 0.0
2016-Dec-12 Mon 13.4 13.49 ### 13.47 79.3 79.3 1.0
2016-Dec-09 Fri 13.27 13.44 13.23 ### 2,571,873 34,295,926 ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 85.4 85.4 0.0
2016-Dec-07 Wed 12.77 ### 12.76 ### 4,098,272 26,146,975 ### ### 0.0
2016-Dec-06 Tue ### 12.86 ### 12.78 79.0 79.0 0.9
2016-Dec-05 Mon 12.8 12.8 12.525 ### 4,188,449 ### ### ### 0.0
2016-Dec-02 Fri ### ### 12.76 12.78 32.6 32.6 0.9
2016-Dec-01 Thu ### 12.85 12.52 12.85 3,720,359 47,192,753 84.2 84.2 0.9
2016-Nov-30 Wed 12.43 12.56 12.385 12.5 76.5 76.5 0.9
2016-Nov-29 Tue 12.5 ### 12.46 12.48 3,491,681 21,753,172 ### ### ###
2016-Nov-28 Mon ### ### 12.53 12.53 2,216,456 ### ### ### ###
2016-Nov-25 Fri 12.47 ### 12.45 12.55 3,015,252 18,769,943 ### ### ###
2016-Nov-24 Thu 12.44 12.47 ### 12.43 4,593,674 28,641,557 ### ### 0.9
2016-Nov-23 Wed 12.2 ### ### ### 4,191,343 0 ### ### 0.0
2016-Nov-22 Tue ### 12.27 ### 12.24 ### ### 0.9
2016-Nov-21 Mon ### ### ### ### 34.9 34.9 0.0
2016-Nov-18 Fri ### ### 11.955 ### 78.7 78.7 0.0
2016-Nov-17 Thu ### ### 11.79 11.89 3,366,740 ### ### ### ###
2016-Nov-16 Wed ### ### ### ### 4,253,143 0 ### ### 0.0
2016-Nov-15 Tue 11.83 ### 11.83 ### 2,732,457 16,162,483 81.7 81.7 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu 11.73 ### 11.73 ### 3,393,084 ### ### ### 0.0
2016-Nov-09 Wed 11.88 ### 11.27 11.47 34.2 34.2 ###
2016-Nov-08 Tue ### ### 11.78 11.83 2,261,047 ### ### ### 0.8
2016-Nov-07 Mon ### 11.88 ### 11.85 2,846,641 16,909,047 ### ### ###
2016-Nov-04 Fri ### ### 11.53 11.55 ### ### 0.8
2016-Nov-03 Thu ### 11.885 ### 11.81 1,891,226 ### ### ### ###
2016-Nov-02 Wed 11.8 11.89 ### 11.77 2,361,922 14,041,626 ### ### ###
2016-Nov-01 Tue ### ### 11.87 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### ### ### ### 0.0
2016-Oct-28 Fri ### 12.23 ### ### 2,255,221 13,790,676 ### ### 0.0
2016-Oct-27 Thu 12.28 12.355 ### ### 35.2 35.2 0.0
2016-Oct-26 Wed 12.41 12.45 ### ### 2,669,055 ### ### ### 0.0
2016-Oct-25 Tue 12.49 ### 12.47 12.53 70.9 70.9 ###
2016-Oct-24 Mon 12.29 12.46 ### 12.46 ### ### 0.9
2016-Oct-21 Fri 12.4 12.4 12.26 ### 31.6 31.6 0.0
2016-Oct-20 Thu 12.4 12.41 ### ### 1,425,320 ### ### ### 0.0
2016-Oct-19 Wed ### ### 12.29 ### 1,393,688 ### 68.1 68.1 0.0
2016-Oct-18 Tue ### 12.46 ### ### 2,360,820 ### ### ### 0.0
2016-Oct-17 Mon ### 12.485 12.27 ### 1,970,558 24,390,581 42.9 42.9 0.0
2016-Oct-14 Fri ### 12.455 12.24 ### 1,891,070 23,349,986 75.5 75.5 0.0
2016-Oct-13 Thu ### 12.43 12.27 ### 1,837,228 ### 36.0 36.0 0.0
2016-Oct-12 Wed 12.44 12.5 ### 12.41 ### ### ###
2016-Oct-11 Tue ### ### 12.5 12.57 36.3 36.3 0.9
2016-Oct-10 Mon ### ### 12.54 12.57 1,920,722 12,042,926 35.7 35.7 0.9
2016-Oct-07 Fri ### ### 12.48 12.54 4,125,529 ### 33.7 33.7 0.9
2016-Oct-06 Thu 12.49 12.5 ### 12.48 ### ### ###
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### 12.26 ### 12.25 74.3 74.3 0.9
2016-Oct-03 Mon ### 12.22 ### ### 72.3 72.3 0.0
2016-Sep-30 Fri 12.24 12.325 ### ### 4,632,341 ### 24.2 24.2 0.0
2016-Sep-29 Thu ### ### 12.25 ### 1,745,656 10,692,143 67.4 67.4 0.0
2016-Sep-28 Wed ### ### ### 12.2 ### ### ###
2016-Sep-27 Tue ### ### 12.23 ### 5,206,047 31,834,977 ### ### 0.0
2016-Sep-26 Mon ### ### 12.43 12.49 24.2 24.2 0.9
2016-Sep-23 Fri 12.53 ### 12.49 ### 73.1 73.1 0.0
2016-Sep-22 Thu 12.42 12.57 12.41 12.51 2,354,346 29,405,781 75.0 75.0 ###
2016-Sep-21 Wed 12.27 12.455 12.27 12.41 2,997,559 37,057,323 ### ### ###
2016-Sep-20 Tue ### ### 12.275 ### 3,557,521 21,834,285 70.6 70.6 0.0
2016-Sep-19 Mon 12.4 12.4 ### ### 1,285,243 ### ### ### 0.0
2016-Sep-16 Fri 12.4 12.585 12.4 12.49 5,311,655 66,355,850 70.7 70.7 0.9
2016-Sep-15 Thu ### ### 12.285 ### 28.6 28.6 0.0
2016-Sep-14 Wed ### ### ### 12.5 3,624,629 0 ### ### 0.9
2016-Sep-13 Tue 12.47 12.59 12.425 12.43 36.7 36.7 0.9
2016-Sep-12 Mon ### 12.44 12.28 12.4 3,185,523 ### ### ### 0.9
2016-Sep-09 Fri 12.5 ### 12.5 12.59 77.5 77.5 ###
2016-Sep-08 Thu ### 12.7 12.5 ### 3,183,874 ### ### ### 0.0
2016-Sep-07 Wed 12.79 12.85 ### 12.76 2,357,574 ### ### ### ###
2016-Sep-06 Tue 12.84 ### ### 12.75 27.0 27.0 ###
2016-Sep-05 Mon 12.8 ### 12.75 12.89 75.3 75.3 ###
2016-Sep-02 Fri ### 12.74 ### 12.7 ### ### 0.9
2016-Sep-01 Thu ### 12.81 12.55 12.76 82.2 82.2 ###
2016-Aug-31 Wed 12.71 12.79 ### 12.71 3,331,749 ### 74.4 74.4 0.9
2016-Aug-30 Tue 12.85 12.85 12.7 12.73 25.3 25.3 ###
2016-Aug-29 Mon 12.8 12.84 12.7 12.78 2,762,183 35,273,076 ### ### 0.9
2016-Aug-26 Fri 12.71 12.86 ### 12.74 ### ### ###
2016-Aug-25 Thu 12.8 ### 12.77 12.8 73.9 73.9 0.9
2016-Aug-24 Wed ### ### ### 12.84 2,585,025 0 30.8 30.8 0.9
2016-Aug-23 Tue ### ### 12.88 12.89 2,839,140 ### ### ### ###
2016-Aug-22 Mon 12.79 ### 12.78 12.87 3,852,323 24,616,343 ### ### ###
2016-Aug-19 Fri 12.83 ### 12.77 12.8 ### ### 0.9
2016-Aug-18 Thu ### ### 12.87 ### 21.9 21.9 0.0
2016-Aug-17 Wed ### ### ### ### 4,407,783 0 ### ### 0.0
2016-Aug-16 Tue ### 13.25 ### ### ### ### 0.0
2016-Aug-15 Mon ### 13.26 ### 13.21 84.9 84.9 ###
2016-Aug-12 Fri ### ### ### ### 7,875,942 0 ### ### 0.0
2016-Aug-11 Thu ### 13.83 ### 13.7 3,266,381 22,587,024 68.6 68.6 1.0
2016-Aug-10 Wed 13.79 13.81 ### 13.73 30.2 30.2 ###
2016-Aug-09 Tue 13.72 13.85 13.7 13.81 78.9 78.9 ###
2016-Aug-08 Mon 13.7 13.85 ### 13.72 3,549,977 ### ### ### ###
2016-Aug-05 Fri 13.44 ### ### 13.49 3,564,526 0 ### ### ###
2016-Aug-04 Thu 12.82 ### 12.82 ### ### ### 0.0
2016-Aug-03 Wed ### ### ### 13.21 ### ### ###
2016-Aug-02 Tue 13.46 13.53 ### 13.44 4,368,277 ### 46.2 46.2 ###
2016-Aug-01 Mon 13.44 13.53 ### 13.5 2,295,154 ### 70.8 70.8 1.0
2016-Jul-29 Fri ### 13.43 13.29 13.43 3,492,480 ### ### ### ###
2016-Jul-28 Thu 13.49 13.5 ### ### ### ### 0.0
2016-Jul-27 Wed 13.42 13.51 ### 13.47 ### ### 1.0
2016-Jul-26 Tue ### ### ### ### 3,943,787 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 2,012,343 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 2,718,644 0 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 3,682,250 0 28.1 28.1 0.0
2016-Jul-20 Wed ### ### 12.88 ### ### ### 0.0
2016-Jul-19 Tue ### ### 12.82 12.87 1,950,343 ### 30.9 30.9 ###
2016-Jul-18 Mon 12.88 ### 12.82 12.88 64.6 64.6 ###
2016-Jul-15 Fri 12.82 12.89 12.76 12.8 34.3 34.3 0.9
2016-Jul-14 Thu 12.71 12.78 ### 12.73 2,416,941 15,444,252 69.9 69.9 ###
2016-Jul-13 Wed 12.55 ### 12.46 ### 72.2 72.2 0.0
2016-Jul-12 Tue ### ### 12.43 12.43 23.5 23.5 0.9
2016-Jul-11 Mon 12.46 12.48 ### 12.48 2,680,345 16,725,352 ### ### ###
2016-Jul-08 Fri ### ### 12.21 12.21 ### ### 0.9
2016-Jul-07 Thu ### ### ### 12.24 2,802,045 0 ### ### 0.9
2016-Jul-06 Wed ### ### ### ### 6,065,723 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 2,159,949 0 ### ### 0.0
2016-Jul-04 Mon 12.22 ### ### ### 2,504,742 0 ### ### 0.0
2016-Jul-01 Fri ### 12.24 ### ### ### ### 0.0
2016-Jun-30 Thu ### ### 11.85 ### 5,839,474 34,598,883 ### ### 0.0
2016-Jun-29 Wed 11.85 ### 11.73 11.79 3,879,870 ### ### ### 0.8
2016-Jun-28 Tue ### ### 11.55 ### 4,962,150 ### 74.0 74.0 0.0
2016-Jun-27 Mon 11.85 ### ### 11.82 3,173,449 0 ### ### 0.8
2016-Jun-24 Fri ### ### 11.785 11.84 ### ### 0.8
2016-May-26 Thu ### ### 12.55 12.71 7,742,785 48,585,975 12.4 12.4 0.9
2016-May-25 Wed ### 13.28 ### ### 69.2 69.2 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon 13.23 13.23 ### ### 21.5 21.5 0.0
2016-May-20 Fri ### 13.21 ### ### 3,833,885 ### 74.4 74.4 0.0
2016-May-19 Thu ### ### 12.88 ### ### ### 0.0
2016-May-18 Wed 12.82 ### ### 12.85 ### ### 0.9
2016-May-17 Tue ### ### 12.85 ### 2,203,346 ### 34.0 34.0 0.0
2016-May-16 Mon 12.72 12.885 ### 12.82 4,032,077 25,976,656 ### ### 0.9
2016-May-13 Fri 12.79 12.855 ### 12.72 ### ### 0.9
2016-May-12 Thu 12.82 ### ### 12.76 3,526,679 0 ### ### ###
2016-May-11 Wed ### ### 12.87 12.87 ### ### ###
2016-May-10 Tue 12.84 ### 12.76 ### 3,996,922 ### 78.0 78.0 0.0
2016-May-09 Mon 12.45 12.79 12.44 12.79 86.3 86.3 ###
2016-May-06 Fri 12.45 12.54 ### 12.5 ### ### 0.9
2016-May-05 Thu ### 12.7 12.56 ### ### ### 0.0
2016-May-04 Wed 12.8 12.83 ### ### ### ### 0.0
2016-May-03 Tue 12.5 12.79 12.44 12.74 ### ### ###
2016-May-02 Mon ### 12.43 12.24 12.43 3,602,956 ### 69.6 69.6 0.9
2016-Apr-29 Fri 12.5 12.54 12.425 12.5 64.6 64.6 0.9
2016-Apr-28 Thu 12.5 12.55 ### 12.49 33.9 33.9 0.9
2016-Apr-27 Wed 12.45 ### 12.41 12.43 ### ### 0.9
2016-Apr-26 Tue 12.5 12.52 ### 12.4 3,616,529 22,639,471 34.1 34.1 0.9
2016-Apr-22 Fri 12.43 ### 12.42 12.59 82.0 82.0 ###
2016-Apr-21 Thu 12.51 12.59 12.45 12.59 3,624,458 ### ### ### ###
2016-Apr-20 Wed 12.45 12.46 12.27 ### 29.3 29.3 0.0
2016-Apr-19 Tue 12.41 12.53 ### 12.41 3,229,429 20,232,372 72.7 72.7 ###
2016-Apr-18 Mon ### ### ### 12.25 24.6 24.6 0.9
2016-Apr-15 Fri 12.24 ### 12.2 ### ### ### 0.0
2016-Apr-14 Thu ### 12.23 ### ### 76.7 76.7 0.0
2016-Apr-13 Wed 11.89 ### 11.83 ### 76.8 76.8 0.0
2016-Apr-12 Tue 11.7 11.83 ### 11.74 1,826,025 ### ### ### 0.8
2016-Apr-11 Mon 11.71 11.76 ### 11.74 2,644,746 ### ### ### 0.8
2016-Apr-08 Fri 11.72 11.81 ### 11.78 71.5 71.5 ###
2016-Apr-07 Thu ### ### ### ### 4,983,240 0 71.7 71.7 0.0
2016-Apr-06 Wed ### 11.87 ### 11.82 4,125,450 24,484,545 76.5 76.5 0.8
2016-Apr-05 Tue 11.72 11.75 11.55 ### ### ### 0.0
2016-Apr-04 Mon ### 11.78 ### ### 2,865,043 ### ### ### 0.0
2016-Apr-01 Fri 11.72 11.75 11.57 ### 6,225,650 72,591,079 ### ### 0.0
2016-Mar-31 Thu 11.73 ### 11.7 ### 81.1 81.1 0.0
2016-Mar-30 Wed 11.55 ### 11.46 11.59 5,188,156 ### ### ### 0.8
2016-Mar-29 Tue 11.8 11.8 11.43 11.46 ### ### 0.8
2016-Mar-24 Thu 11.83 ### 11.75 11.79 4,361,048 25,621,157 29.4 29.4 0.8
2016-Mar-23 Wed 11.83 11.89 11.77 11.87 2,578,344 ### 78.4 78.4 0.8
2016-Mar-22 Tue ### ### 11.82 11.87 32.7 32.7 0.8
2016-Mar-21 Mon ### ### 11.84 ### 1,714,279 ### 27.6 27.6 0.0
2016-Mar-18 Fri 11.87 ### ### ### ### ### 0.0
2016-Mar-17 Thu 11.79 ### 11.75 11.77 4,183,453 24,577,786 ### ### ###
2016-Mar-16 Wed 11.73 11.8 ### 11.8 73.8 73.8 0.8
2016-Mar-15 Tue 11.87 ### 11.76 11.8 0.8
2016-Mar-14 Mon ### ### 11.81 11.87 3,687,688 ### ### ### 0.8
2016-Mar-11 Fri 11.81 ### ### ### 2,947,024 0 ### ### 0.0
2016-Mar-10 Thu ### ### 11.8 11.85 22.1 22.1 ###
2016-Mar-09 Wed 11.75 11.85 ### 11.83 ### ### 0.8
2016-Mar-08 Tue 11.71 11.82 ### 11.7 43.6 43.6 0.8
2016-Mar-07 Mon 11.82 11.84 ### 11.71 ### ### ###
2016-Mar-04 Fri 11.89 ### 11.72 11.78 2,710,455 ### 25.1 25.1 ###
2016-Mar-03 Thu ### 11.87 ### 11.85 74.6 74.6 ###
2016-Mar-02 Wed 11.44 11.7 11.4 ### ### ### 0.0
2016-Mar-01 Tue 11.22 11.4 ### 11.25 ### ### ###
2016-Feb-29 Mon ### 11.44 ### 11.2 3,679,049 ### 70.6 70.6 0.8
2016-Feb-26 Fri 11.22 11.25 ### ### 3,947,755 22,206,121 27.1 27.1 0.0
2016-Feb-25 Thu 11.41 11.48 ### 11.2 24.0 24.0 0.8
2016-Feb-24 Wed 11.48 ### 11.28 ### 4,618,776 ### ### ### 0.0
2016-Feb-23 Tue ### 11.85 11.56 ### 35.4 35.4 0.0
2016-Feb-22 Mon 11.5 11.71 11.41 ### 4,127,850 47,717,946 80.0 80.0 0.0
2016-Feb-19 Fri 11.26 11.48 11.26 11.48 ### ### 0.8
2016-Feb-18 Thu 11.25 ### 11.21 ### 7,235,387 40,554,344 67.5 67.5 0.0
2016-Feb-17 Wed 11.53 ### ### 11.45 6,354,825 0 ### ### 0.8
2016-Feb-16 Tue ### 11.46 ### 11.46 ### ### 0.8
2016-Feb-15 Mon ### ### 10.7 ### ### ### 0.0
2016-Feb-12 Fri ### 11.23 10.52 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### 10.7 7,403,483 0 ### ### 0.8
2016-Feb-10 Wed 10.86 10.89 10.52 10.7 5,108,989 54,691,727 34.7 34.7 0.8
2016-Feb-09 Tue ### 11.2 10.85 ### 27.0 27.0 0.0
2016-Feb-08 Mon 11.41 11.45 11.29 ### 4,030,246 ### 29.3 29.3 0.0
2016-Feb-05 Fri 11.4 11.41 ### ### 32.5 32.5 0.0
2016-Feb-04 Thu ### 11.5 ### 11.5 78.0 78.0 ###
2016-Feb-03 Wed 11.45 11.49 11.26 ### 28.4 28.4 0.0
2016-Feb-02 Tue 11.77 11.81 ### ### 30.9 30.9 0.0
2016-Feb-01 Mon 11.75 ### ### 11.81 5,789,885 0 76.7 76.7 ###
2016-Jan-29 Fri 11.29 ### 11.29 ### 3,830,025 ### ### ### 0.0
2016-Jan-28 Thu 11.4 11.49 11.26 11.45 4,642,080 ### 70.5 70.5 0.8
2016-Jan-27 Wed 11.5 ### ### ### 4,071,428 0 ### ### 0.0
2016-Jan-25 Mon 11.56 11.585 11.46 11.55 3,628,485 ### ### ### 0.8
2016-Jan-22 Fri ### 11.48 11.27 ### 68.3 68.3 0.0
2016-Jan-21 Thu 11.44 11.44 11.25 11.28 3,938,086 44,677,585 24.1 24.1 0.8
2016-Jan-20 Wed 11.26 11.45 11.2 11.24 4,421,071 50,068,629 44.3 44.3 0.8
2016-Jan-19 Tue ### ### ### ### 3,645,379 0 25.4 25.4 0.0
2016-Jan-18 Mon ### 11.4 11.26 ### 71.1 71.1 0.0
2016-Jan-15 Fri 11.7 11.73 ### 11.44 21.0 21.0 0.8
2016-Jan-14 Thu 11.54 11.59 11.46 11.58 76.1 76.1 0.8
2016-Jan-13 Wed ### 11.83 11.58 11.83 85.8 85.8 0.8
2016-Jan-12 Tue ### 11.71 11.52 11.54 ### ### 0.8
2016-Jan-11 Mon 11.4 11.54 ### 11.51 80.6 80.6 0.8
2016-Jan-08 Fri ### ### 11.47 11.49 6,001,920 ### 20.8 20.8 ###
2016-Jan-07 Thu 11.85 ### 11.58 ### 5,016,420 29,045,071 28.7 28.7 0.0
2016-Jan-06 Wed 11.89 ### ### 11.71 3,573,284 0 26.9 26.9 ###
2016-Jan-05 Tue ### ### 11.87 ### ### ### 0.0
2016-Jan-04 Mon ### 12.25 ### ### 3,283,255 ### 26.4 26.4 0.0
2015-Dec-31 Thu 12.2 12.23 ### ### 26.8 26.8 0.0
2015-Dec-30 Wed ### 12.2 ### ### 75.9 75.9 0.0
2015-Dec-29 Tue ### ### 11.87 ### 2,614,423 ### 65.5 65.5 0.0
2015-Dec-24 Thu ### ### 11.79 11.83 ### ### 0.8
2015-Dec-23 Wed 11.75 11.88 11.71 11.81 74.4 74.4 ###
2015-Dec-22 Tue 11.72 11.72 ### ### 26.9 26.9 0.0
2015-Dec-21 Mon 11.55 11.7 11.5 ### ### ### 0.0
2015-Dec-18 Fri ### 11.52 11.26 11.48 ### ### 0.8
2015-Dec-17 Thu 11.52 11.71 11.49 11.52 6,768,772 78,517,755 ### ### 0.8
2015-Dec-16 Wed ### 11.73 11.46 11.57 ### ### ###
2015-Dec-15 Tue 11.75 11.78 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### 11.71 11.77 11,998,759 ### 20.6 20.6 ###
2015-Dec-11 Fri ### ### ### ### 74.5 74.5 0.0
2015-Dec-10 Thu 13.25 13.26 ### ### 4,144,452 ### 26.5 26.5 0.0
2015-Dec-09 Wed ### ### 13.27 ### 70.8 70.8 0.0
2015-Dec-08 Tue 13.45 13.49 ### ### 35.9 35.9 0.0
2015-Dec-07 Mon ### 13.74 13.5 13.52 ### ### 1.0
2015-Dec-04 Fri ### 13.45 ### 13.41 3,170,551 21,321,955 73.8 73.8 1.0
2015-Dec-03 Thu 13.54 13.58 13.47 13.55 3,567,459 48,249,882 ### ### 1.0
2015-Dec-02 Wed 13.72 13.73 13.57 ### ### ### 0.0
2015-Dec-01 Tue 13.49 13.74 ### 13.72 3,773,922 25,926,844 ### ### ###
2015-Nov-30 Mon 13.47 13.58 ### ### 32.4 32.4 0.0
2015-Nov-27 Fri ### ### 13.44 13.47 3,119,083 ### ### ### 1.0
2015-Nov-26 Thu 13.46 13.58 13.41 13.5 3,079,922 41,563,547 ### ### 1.0
2015-Nov-25 Wed 13.54 13.54 ### 13.41 4,511,255 ### 31.1 31.1 1.0
2015-Nov-24 Tue 13.51 ### 13.4 13.53 3,905,783 26,168,746 ### ### ###
2015-Nov-23 Mon 13.44 ### 13.42 13.53 3,313,122 22,231,048 ### ### ###
2015-Nov-20 Fri ### 13.43 ### 13.41 ### ### 1.0
2015-Nov-19 Thu ### ### 13.225 ### 69.7 69.7 0.0
2015-Nov-18 Wed ### 13.2 ### ### 3,220,958 21,258,322 ### ### 0.0
2015-Nov-17 Tue ### ### 12.825 ### 3,981,647 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 12.74 ### ### ###
2015-Nov-13 Fri 12.81 ### 12.8 12.85 3,116,380 ### 75.6 75.6 0.9
2015-Nov-12 Thu ### ### ### ### 80.0 80.0 0.0
2015-Nov-11 Wed 12.86 ### 12.84 ### 6,508,772 ### ### ### 0.0
2015-Nov-10 Tue 12.85 ### 12.74 12.87 ### ### ###
2015-Nov-09 Mon ### ### 12.84 12.87 3,859,622 24,778,773 35.3 35.3 ###
2015-Nov-06 Fri ### ### 12.85 ### 68.6 68.6 0.0
2015-Nov-05 Thu ### ### 12.89 ### 5,383,878 ### 29.4 29.4 0.0
2015-Nov-04 Wed 13.2 13.28 ### ### 3,687,057 24,482,058 ### ### 0.0
2015-Nov-03 Tue ### ### ### ### 3,203,427 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu 13.2 13.25 ### ### 7,867,824 ### ### ### 0.0
2015-Oct-28 Wed 13.26 13.28 ### ### 3,087,388 20,500,256 28.6 28.6 0.0
2015-Oct-27 Tue 13.47 13.47 13.22 13.24 3,415,456 ### ### ### 0.9
2015-Oct-26 Mon ### 13.45 ### ### ### ### 0.0
2015-Oct-23 Fri 13.28 13.43 ### ### 4,972,027 ### 66.4 66.4 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed 12.78 ### 12.77 ### 4,088,077 26,102,371 ### ### 0.0
2015-Oct-20 Tue 12.85 ### ### 12.88 1,722,677 0 ### ### ###
2015-Oct-19 Mon ### ### ### ### 2,451,472 0 ### ### 0.0
2015-Oct-16 Fri 12.85 ### 12.82 ### ### ### 0.0
2015-Oct-15 Thu 12.76 12.82 12.72 12.79 ### ### ###
2015-Oct-14 Wed ### ### ### 12.78 75.0 75.0 0.9
2015-Oct-13 Tue 12.86 ### ### 12.76 29.3 29.3 ###
2015-Oct-12 Mon 12.75 ### 12.75 12.88 ### ### ###
2015-Oct-09 Fri 12.52 12.7 12.48 ### ### ### 0.0
2015-Oct-08 Thu ### 12.53 12.23 ### 4,420,551 54,726,421 27.9 27.9 0.0
2015-Oct-07 Wed ### 12.22 11.88 12.22 ### ### 0.9
2015-Oct-06 Tue ### ### ### ### 4,094,478 0 22.5 22.5 0.0
2015-Oct-05 Mon ### ### ### 12.2 3,552,652 0 14.9 14.9 ###
2015-Oct-02 Fri 12.24 ### ### ### 3,796,724 0 25.8 25.8 0.0
2015-Oct-01 Thu 12.28 ### 12.21 ### 6,610,527 ### ### ### 0.0
2015-Sep-30 Wed ### 12.21 ### ### ### ### 0.0
2015-Sep-29 Tue ### 12.24 ### ### 4,471,087 27,363,052 28.9 28.9 0.0
2015-Sep-28 Mon 12.24 12.41 12.23 ### 3,035,183 37,393,454 71.4 71.4 0.0
2015-Sep-25 Fri 12.53 12.55 12.24 12.24 3,742,773 46,391,671 ### ### 0.9
2015-Sep-24 Thu ### 12.42 12.26 ### ### ### 0.0
2015-Sep-23 Wed 12.25 ### ### 12.24 36.5 36.5 0.9
2015-Sep-22 Tue ### 12.45 ### ### 3,336,780 20,771,455 ### ### 0.0
2015-Sep-21 Mon ### ### 12.2 12.28 3,657,020 22,307,822 27.7 27.7 0.9
2015-Sep-18 Fri 12.41 ### ### 12.54 74.9 74.9 0.9
2015-Sep-17 Thu 12.54 ### 12.47 12.53 5,549,079 ### ### ### ###
2015-Sep-16 Wed 12.4 12.48 ### 12.41 ### ### ###
2015-Sep-15 Tue 12.53 12.53 12.22 12.25 3,492,682 ### 16.8 16.8 0.9
2015-Sep-14 Mon 12.53 12.55 ### 12.44 ### ### 0.9
2015-Sep-11 Fri 12.42 12.53 ### ### 3,072,584 ### 29.1 29.1 0.0
2015-Sep-10 Thu 12.53 ### 12.45 12.53 3,078,826 ### 74.1 74.1 ###
2015-Sep-09 Wed ### 12.85 ### 12.84 ### ### 0.9
2015-Sep-08 Tue 12.4 12.47 12.28 12.42 3,285,743 ### 62.9 62.9 0.9
2015-Sep-07 Mon 12.59 ### 12.25 ### ### ### 0.0
2015-Sep-04 Fri ### ### 12.4 12.5 ### ### 0.9
2015-Sep-03 Thu 12.79 12.81 12.43 12.56 ### ### 0.9
2015-Sep-02 Wed 12.47 12.59 ### 12.56 4,338,925 ### ### ### 0.9
2015-Sep-01 Tue ### ### 12.48 12.52 18.0 18.0 0.9
2015-Aug-31 Mon 12.79 12.89 ### 12.83 74.5 74.5 ###
2015-Aug-28 Fri 13.28 13.28 12.85 ### 4,706,341 61,488,345 18.1 18.1 0.0
2015-Aug-27 Thu ### 13.21 ### ### 3,960,989 ### ### ### 0.0
2015-Aug-26 Wed 12.71 ### ### 12.89 67.7 67.7 ###
2015-Aug-25 Tue 12.27 12.83 ### 12.81 7,930,588 50,874,722 73.1 73.1 ###
2015-Aug-24 Mon 12.59 ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 6,034,344 0 ### ### 0.0
2015-Aug-20 Thu 13.4 13.45 ### ### 3,330,648 ### 31.1 31.1 0.0
2015-Aug-19 Wed ### 13.48 ### 13.46 3,002,145 20,234,457 76.5 76.5 ###
2015-Aug-18 Tue ### 13.5 13.25 13.27 32.0 32.0 0.9
2015-Aug-17 Mon 13.41 13.5 13.28 ### 4,687,173 62,761,246 36.4 36.4 0.0
2015-Aug-14 Fri 13.4 13.54 ### 13.41 ### ### 1.0
2015-Aug-13 Thu 13.5 13.55 13.4 13.4 3,608,380 48,622,920 ### ### 1.0
2015-Aug-12 Wed ### 13.78 13.45 13.55 4,720,372 ### 35.2 35.2 1.0
2015-Aug-11 Tue 13.82 13.84 ### ### 4,963,040 ### ### ### 0.0
2015-Aug-10 Mon ### 14.43 ### ### 73.0 73.0 0.0
2015-Aug-07 Fri 14.25 ### ### 14.28 ### ### ###
2015-Aug-06 Thu ### 14.45 ### 14.41 3,744,946 ### ### ### ###
2015-Aug-05 Wed 14.52 14.57 ### 14.48 3,754,750 27,353,353 33.2 33.2 1.0
2015-Aug-04 Tue 14.24 14.7 ### 14.55 6,538,458 ### 87.0 87.0 ###
2015-Aug-03 Mon ### ### 14.21 ### 78.0 78.0 0.0
2015-Jul-31 Fri ### 14.28 ### 14.27 5,546,377 ### ### ### ###
2015-Jul-30 Thu 14.2 14.26 ### ### 3,701,757 26,393,527 25.7 25.7 0.0
2015-Jul-29 Wed ### ### ### ### 26.5 26.5 0.0
2015-Jul-28 Tue ### ### ### 14.2 79.6 79.6 1.0
2015-Jul-27 Mon ### 14.23 ### 14.23 1,548,054 ### ### ### ###
2015-Jul-24 Fri ### 14.26 ### ### ### ### 0.0
2015-Jul-23 Thu ### 14.26 ### ### ### ### 0.0
2015-Jul-22 Wed 14.2 14.24 ### ### 37.1 37.1 0.0
2015-Jul-21 Tue ### 14.45 14.29 ### ### ### 0.0
2015-Jul-20 Mon 14.2 ### ### ### 1,994,950 0 79.6 79.6 0.0
2015-Jul-17 Fri 14.2 14.23 ### ### 1,638,253 11,656,170 28.7 28.7 0.0
2015-Jul-16 Thu 14.21 14.225 ### ### 2,578,248 18,337,788 35.0 35.0 0.0
2015-Jul-15 Wed ### ### ### ### 3,987,076 0 ### ### 0.0
2015-Jul-14 Tue ### ### 13.86 ### 65.5 65.5 0.0
2015-Jul-13 Mon ### 13.77 13.58 ### 2,254,780 ### ### ### 0.0
2015-Jul-10 Fri 13.72 13.76 13.54 ### ### ### 0.0
2015-Jul-09 Thu 13.4 13.51 ### 13.48 71.7 71.7 1.0
2015-Jul-08 Wed ### 13.78 13.48 13.51 4,205,174 57,316,521 ### ### ###
2015-Jul-07 Tue 13.76 ### 13.745 13.82 69.1 69.1 1.0
2015-Jul-06 Mon ### 13.75 13.58 13.7 80.9 80.9 1.0
2015-Jul-03 Fri ### ### ### 13.8 ### ### 1.0
2015-Jul-02 Thu 13.72 ### ### 13.85 ### ### ###
2015-Jul-01 Wed 13.52 ### 13.48 ### 1,957,588 13,194,143 65.0 65.0 0.0
2015-Jun-30 Tue 13.25 13.45 13.25 13.43 5,169,574 ### ### ### ###
2015-Jun-29 Mon ### 13.46 ### ### 2,791,881 18,789,359 44.3 44.3 0.0
2015-Jun-26 Fri 13.58 ### 13.51 ### 75.7 75.7 0.0
2015-Jun-25 Thu 13.76 13.76 ### 13.71 2,098,925 ### 37.5 37.5 ###
2015-Jun-24 Wed 13.82 13.86 13.75 13.75 27.7 27.7 1.0
2015-Jun-23 Tue 13.73 13.89 ### 13.82 ### ### 1.0
2015-Jun-22 Mon 13.45 ### ### ### ### ### 0.0
2015-Jun-19 Fri 13.51 13.54 13.43 13.49 ### ### ###
2015-Jun-18 Thu ### ### 13.29 13.41 5,095,456 ### 22.7 22.7 1.0
2015-Jun-17 Wed ### 13.7 13.51 ### ### ### 0.0
2015-Jun-16 Tue 13.56 ### 13.48 13.5 ### ### 1.0
2015-Jun-15 Mon ### 13.43 13.23 ### ### ### 0.0
2015-Jun-12 Fri ### ### 13.28 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 3,061,681 0 81.1 81.1 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### 13.27 ### ### 81.3 81.3 0.0
2015-Jun-05 Fri 13.26 ### ### ### 3,196,042 0 23.2 23.2 0.0
2015-Jun-04 Thu ### ### ### 13.24 4,255,823 0 33.3 33.3 0.9
2015-Jun-03 Wed 13.25 ### ### 13.21 3,042,950 0 ### ### ###
2015-Jun-02 Tue 13.51 13.51 13.25 ### 2,898,949 ### 28.8 28.8 0.0
2015-Jun-01 Mon 13.4 13.44 13.26 13.4 2,369,088 31,627,324 77.1 77.1 1.0
2015-May-29 Fri 13.41 ### 13.4 13.53 7,069,850 ### 75.7 75.7 ###
2015-May-28 Thu 13.5 13.5 13.26 13.42 28.4 28.4 1.0
2015-May-27 Wed 13.4 13.44 ### 13.42 ### ### 1.0
2015-May-26 Tue 13.26 13.4 13.21 13.4 2,329,959 ### 78.7 78.7 1.0
2015-May-25 Mon ### ### 13.125 13.22 70.2 70.2 0.9
2015-May-22 Fri ### ### ### ### 1,958,922 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 68.8 68.8 0.0
2015-May-20 Wed ### 13.2 ### ### 27.0 27.0 0.0
2015-May-19 Tue ### ### ### ### 25.3 25.3 0.0
2015-May-18 Mon ### 13.48 13.22 13.22 2,488,857 33,226,240 26.5 26.5 0.9
2015-May-15 Fri 13.57 13.57 ### 13.45 2,535,243 17,201,623 ### ### ###
2015-May-14 Thu ### 13.48 ### 13.45 3,605,820 24,303,226 76.7 76.7 ###
2015-May-13 Wed ### ### ### ### 3,754,675 0 ### ### 0.0
2015-May-12 Tue ### 13.25 ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 2,865,785 0 24.1 24.1 0.0
2015-May-08 Fri ### ### ### ### 3,198,727 0 ### ### 0.0
2015-May-07 Thu 12.8 ### ### ### 5,539,972 0 83.7 83.7 0.0
2015-May-06 Wed ### ### ### ### 28.8 28.8 0.0
2015-May-05 Tue ### 13.23 ### ### 77.0 77.0 0.0
2015-May-04 Mon ### ### ### ### 24.5 24.5 0.0
2015-May-01 Fri 13.2 13.21 ### ### 17.5 17.5 0.0
2015-Apr-30 Thu ### ### 13.025 ### 4,050,559 ### 26.4 26.4 0.0
2015-Apr-29 Wed ### ### ### ### 29.2 29.2 0.0
2015-Apr-28 Tue 13.5 ### 13.4 13.51 3,763,370 25,214,579 ### ### ###
2015-Apr-27 Mon 13.75 13.78 13.58 ### ### ### 0.0
2015-Apr-24 Fri 13.75 13.86 13.71 13.8 67.1 67.1 1.0
2015-Apr-23 Thu 13.7 13.73 ### ### 33.6 33.6 0.0
2015-Apr-22 Wed 13.74 13.75 13.57 13.71 ### ### ###
2015-Apr-21 Tue ### ### 13.84 13.87 2,905,373 20,105,181 ### ### ###
2015-Apr-20 Mon 13.8 ### 13.75 ### 81.2 81.2 0.0
2015-Apr-17 Fri 14.2 14.2 13.86 ### ### ### 0.0
2015-Apr-16 Thu ### 14.22 ### ### ### ### 0.0
2015-Apr-15 Wed ### ### 13.88 ### 78.4 78.4 0.0
2015-Apr-14 Tue ### ### ### 13.84 4,394,371 0 ### ### 1.0
2015-Apr-13 Mon ### ### 13.51 13.57 2,473,646 16,709,478 ### ### ###
2015-Apr-10 Fri 13.48 13.55 ### 13.42 3,414,424 23,132,722 ### ### 1.0
2015-Apr-09 Thu 13.5 ### ### ### 25.4 25.4 0.0
2015-Apr-08 Wed 13.58 ### 13.42 13.44 3,975,374 26,674,759 18.5 18.5 ###
2015-Apr-07 Tue 13.81 13.82 13.48 13.55 18.9 18.9 1.0
2015-Apr-02 Thu ### 13.77 13.54 ### 2,629,184 ### ### ### 0.0
2015-Apr-01 Wed 13.5 13.52 ### 13.52 73.5 73.5 1.0
2015-Mar-31 Tue 13.57 ### 13.44 13.5 ### ### 1.0
2015-Mar-30 Mon ### 13.655 ### 13.49 27.6 27.6 ###
2015-Mar-27 Fri 13.72 13.75 13.555 13.74 ### ### ###
2015-Mar-26 Thu 13.75 13.75 ### ### ### ### 0.0
2015-Mar-25 Wed 13.83 ### 13.77 13.81 ### ### ###
2015-Mar-24 Tue 13.82 13.87 13.74 13.76 2,665,159 ### ### ### 1.0
2015-Mar-23 Mon 13.8 13.84 ### 13.75 30.6 30.6 1.0
2015-Mar-20 Fri 13.73 13.87 13.73 13.82 6,325,087 ### ### ### 1.0
2015-Mar-19 Thu ### 13.76 ### 13.73 4,280,479 ### ### ### ###
2015-Mar-18 Wed 13.48 13.53 ### 13.48 5,070,744 34,303,583 ### ### 1.0
2015-Mar-17 Tue 13.42 13.59 ### 13.48 3,901,840 ### 76.8 76.8 1.0
2015-Mar-16 Mon ### ### 13.25 13.28 ### ### 0.9
2015-Mar-13 Fri 13.4 13.47 ### ### 2,387,184 16,077,684 28.9 28.9 0.0
2015-Mar-12 Thu 13.24 13.46 13.23 ### 3,549,455 47,367,476 74.3 74.3 0.0
2015-Mar-11 Wed 13.25 ### ### 13.22 5,251,570 0 28.7 28.7 0.9
2015-Mar-10 Tue ### ### ### ### 6,131,183 0 16.4 16.4 0.0
2015-Mar-09 Mon 13.4 ### ### 13.52 2,531,254 0 85.0 85.0 1.0
2015-Mar-06 Fri 13.58 ### ### 13.55 7,240,221 0 ### ### 1.0
2015-Mar-05 Thu 13.5 ### 13.47 13.58 75.1 75.1 ###
2015-Mar-04 Wed 13.8 13.8 13.48 13.5 8,063,389 109,984,625 ### ### 1.0
2015-Mar-03 Tue 13.8 13.88 13.55 13.75 6,860,975 94,098,272 40.1 40.1 1.0
2015-Mar-02 Mon ### ### ### ### 69.7 69.7 0.0
2015-Feb-27 Fri ### ### ### ### 6,033,743 0 ### ### 0.0
2015-Feb-26 Thu ### ### 13.84 ### 29.6 29.6 0.0
2015-Feb-25 Wed ### ### 13.85 ### ### ### 0.0
2015-Feb-24 Tue ### ### 13.76 13.86 29.8 29.8 ###
2015-Feb-23 Mon 13.73 ### ### ### 83.4 83.4 0.0
2015-Feb-20 Fri 13.7 13.82 ### 13.77 8,016,171 55,391,741 ### ### ###
2015-Feb-19 Thu ### ### 13.81 ### 21.9 21.9 0.0
2015-Feb-18 Wed 14.21 ### ### ### 18.9 18.9 0.0
2015-Feb-17 Tue ### 14.8 ### ### 6,002,151 ### ### ### 0.0
2015-Feb-16 Mon 14.47 14.73 ### ### 6,553,189 ### ### ### 0.0
2015-Feb-13 Fri ### 14.48 ### 14.45 7,312,743 52,944,259 84.6 84.6 1.0
2015-Feb-12 Thu ### ### 13.57 ### 10,860,343 73,687,427 ### ### 0.0
2015-Feb-11 Wed 14.41 14.41 13.88 ### 9,631,756 136,241,188 12.2 12.2 0.0
2015-Feb-10 Tue 14.75 14.75 ### 14.42 6,385,127 ### 14.0 14.0 ###
2015-Feb-09 Mon 14.8 14.88 14.72 14.81 3,710,640 54,917,472 ### ### 1.1
2015-Feb-06 Fri 14.87 ### 14.77 14.79 26.3 26.3 ###
2015-Feb-05 Thu 14.85 ### 14.71 14.78 3,529,020 25,955,942 23.2 23.2 1.1
2015-Feb-04 Wed 14.72 ### ### 14.79 70.8 70.8 ###
2015-Feb-03 Tue 14.8 14.83 14.54 ### 4,397,241 64,573,484 ### ### 0.0
2015-Feb-02 Mon 14.77 14.88 14.74 14.77 2,769,841 41,021,345 69.4 69.4 1.1
2015-Jan-30 Fri ### 14.83 ### 14.72 ### ### ###
2015-Jan-29 Thu ### ### ### 14.58 3,655,985 0 79.7 79.7 ###
2015-Jan-28 Wed ### 14.48 14.23 14.4 ### ### 1.0
2015-Jan-27 Tue 14.44 14.44 14.28 ### 3,254,687 ### ### ### 0.0
2015-Jan-23 Fri ### ### 14.22 ### 69.6 69.6 0.0
2015-Jan-22 Thu ### 14.24 ### ### 74.5 74.5 0.0
2015-Jan-21 Wed ### ### ### ### 3,115,372 0 76.9 76.9 0.0
2015-Jan-20 Tue 13.84 ### 13.76 13.85 71.8 71.8 ###
2015-Jan-19 Mon ### ### 13.79 13.85 33.0 33.0 ###
2015-Jan-16 Fri 13.8 ### 13.7 13.82 73.9 73.9 1.0
2015-Jan-15 Thu ### ### 13.83 ### 3,411,880 23,593,150 23.6 23.6 0.0
2015-Jan-14 Wed ### ### ### ### 2,093,841 0 29.1 29.1 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 14.27 ### 14.22 14.25 31.2 31.2 1.0
2015-Jan-09 Fri ### ### ### 14.26 3,355,287 0 75.2 75.2 1.0
2015-Jan-08 Thu ### ### ### ### 34.0 34.0 0.0
2015-Jan-07 Wed 13.78 ### ### 13.86 ### ### ###
2015-Jan-06 Tue ### ### 13.78 13.83 3,027,073 ### 22.0 22.0 1.0
2015-Jan-05 Mon ### 14.185 14.055 ### 1,615,448 22,810,125 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 742,656 0 ### ### 0.0
2014-Dec-30 Tue 14.2 14.26 ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### 13.82 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 2,367,575 0 34.8 34.8 0.0
2014-Dec-22 Mon ### ### ### ### 2,839,485 0 ### ### 0.0
2014-Dec-19 Fri 13.75 ### ### ### 5,126,554 0 ### ### 0.0
2014-Dec-18 Thu ### 13.78 13.44 13.53 4,658,986 ### 21.4 21.4 ###
2014-Dec-17 Wed ### 13.725 13.55 ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### 13.47 13.51 3,004,629 20,236,176 24.9 24.9 ###
2014-Dec-15 Mon 13.75 13.82 ### ### 25.8 25.8 0.0
2014-Dec-12 Fri 13.81 ### 13.685 13.83 4,154,922 28,430,053 ### ### 1.0
2014-Dec-11 Thu ### 13.88 ### 13.8 81.7 81.7 1.0
2014-Dec-10 Wed ### ### 13.81 13.86 24.6 24.6 ###
2014-Dec-09 Tue ### 14.2 ### ### 6,345,146 ### 36.2 36.2 0.0
2014-Dec-08 Mon 14.41 14.55 14.29 ### 27.2 27.2 0.0
2014-Dec-05 Fri ### 14.49 ### ### 2,890,322 20,940,382 ### ### 0.0
2014-Dec-04 Thu 14.4 14.42 14.22 14.29 24.3 24.3 ###
2014-Dec-03 Wed ### 14.51 ### ### ### ### 0.0
2014-Dec-02 Tue ### ### ### ### 80.9 80.9 0.0
2014-Dec-01 Mon 14.42 14.47 14.21 14.25 ### ### 1.0
2014-Nov-28 Fri ### ### ### ### 4,810,370 0 84.4 84.4 0.0
2014-Nov-27 Thu ### 14.73 14.54 14.57 ### ### ###
2014-Nov-26 Wed 14.54 14.7 14.53 ### 2,182,021 ### ### ### 0.0
2014-Nov-25 Tue ### 14.49 14.27 14.43 3,238,151 ### ### ### ###
2014-Nov-24 Mon 14.42 14.54 ### 14.42 72.6 72.6 ###
2014-Nov-21 Fri 14.42 14.485 ### 14.42 ### ### ###
2014-Nov-20 Thu 14.51 ### 14.43 14.45 35.2 35.2 1.0
2014-Nov-19 Wed 14.59 ### 14.54 14.58 ### ### ###
2014-Nov-18 Tue 14.58 ### 14.46 14.55 34.6 34.6 ###
2014-Nov-17 Mon 14.8 14.8 14.57 ### 2,185,820 ### 26.5 26.5 0.0
2014-Nov-14 Fri 14.73 14.78 ### 14.75 1,885,852 13,936,446 72.2 72.2 ###
2014-Nov-13 Thu 14.71 14.74 ### ### 2,810,149 ### ### ### 0.0
2014-Nov-12 Wed 14.7 14.75 ### 14.7 81.0 81.0 ###
2014-Nov-11 Tue ### 14.975 ### 14.73 3,988,928 ### ### ### 1.1
2014-Nov-10 Mon ### ### 14.89 ### 3,595,047 26,765,124 71.6 71.6 0.0
2014-Nov-07 Fri ### ### 14.85 ### 2,909,971 ### 69.7 69.7 0.0
2014-Nov-06 Thu ### ### 14.76 14.81 33.0 33.0 1.1
2014-Nov-05 Wed 14.87 ### 14.71 14.82 2,811,779 ### 33.0 33.0 1.1
2014-Nov-04 Tue 14.81 ### 14.77 14.88 76.8 76.8 1.1
2014-Nov-03 Mon ### 14.81 ### 14.76 81.9 81.9 1.1
2014-Oct-31 Fri 14.53 ### 14.52 ### 76.1 76.1 0.0
2014-Oct-30 Thu 14.43 14.49 ### 14.44 ### ### ###
2014-Oct-29 Wed 14.47 14.5 14.27 ### 2,833,522 ### 22.6 22.6 0.0
2014-Oct-28 Tue ### 14.47 ### 14.43 1,743,374 ### ### ### ###
2014-Oct-27 Mon 14.41 14.48 ### ### 29.4 29.4 0.0
2014-Oct-24 Fri ### 14.43 14.24 ### 29.2 29.2 0.0
2014-Oct-23 Thu 14.21 ### ### 14.23 ### ### ###
2014-Oct-22 Wed 14.22 14.29 ### 14.23 ### ### ###
2014-Oct-21 Tue ### ### ### ### 2,933,786 0 76.4 76.4 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 13.86 13.87 24.6 24.6 ###
2014-Oct-16 Thu ### 13.88 ### 13.86 4,481,078 31,098,681 83.0 83.0 ###
2014-Oct-15 Wed 13.85 ### 13.81 13.87 ### ### ###
2014-Oct-14 Tue ### ### ### 13.88 78.4 78.4 ###
2014-Oct-13 Mon 13.75 13.845 ### 13.75 72.9 72.9 1.0
2014-Oct-10 Fri 13.8 13.945 13.79 ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 4,795,925 0 ### ### 0.0
2014-Oct-08 Wed 13.81 13.985 13.78 13.89 3,378,928 ### ### ### 1.0
2014-Oct-07 Tue 14.22 14.22 13.84 ### ### ### 0.0
2014-Oct-06 Mon 14.21 14.24 ### 14.22 77.0 77.0 1.0
2014-Oct-03 Fri ### 14.2 ### 14.2 ### ### 1.0
2014-Oct-02 Thu ### 14.185 ### ### 32.6 32.6 0.0
2014-Oct-01 Wed ### 14.175 ### ### 78.3 78.3 0.0
2014-Sep-30 Tue ### ### ### ### 75.9 75.9 0.0
2014-Sep-29 Mon ### 14.23 13.945 ### 28.9 28.9 0.0
2014-Sep-26 Fri ### 14.22 ### 14.2 3,377,455 ### 73.4 73.4 1.0
2014-Sep-25 Thu ### 14.4 14.23 ### 30.4 30.4 0.0
2014-Sep-24 Wed 14.29 ### ### 14.26 4,598,287 0 ### ### 1.0
2014-Sep-23 Tue ### ### ### ### 77.9 77.9 0.0
2014-Sep-22 Mon 14.29 ### ### 14.21 2,230,428 0 ### ### ###
2014-Sep-19 Fri ### ### ### 14.28 3,965,259 0 ### ### ###
2014-Sep-18 Thu 14.25 ### ### ### ### ### 0.0
2014-Sep-17 Wed 14.26 ### ### ### ### ### 0.0
2014-Sep-16 Tue ### 14.4 14.28 ### 2,798,028 40,123,721 37.9 37.9 0.0
2014-Sep-15 Mon ### 14.43 ### 14.4 3,204,989 ### ### ### 1.0
2014-Sep-12 Fri ### ### 14.47 14.55 28.0 28.0 ###
2014-Sep-11 Thu 14.7 14.7 ### ### 36.2 36.2 0.0
2014-Sep-10 Wed 14.7 14.74 14.59 ### 3,530,542 ### 29.6 29.6 0.0
2014-Sep-09 Tue 14.78 14.81 ### 14.78 2,338,150 ### 65.8 65.8 1.1
2014-Sep-08 Mon 14.79 14.79 ### 14.73 ### ### 1.1
2014-Sep-05 Fri ### ### ### 14.72 ### ### ###
2014-Sep-04 Thu ### ### 14.72 14.82 ### ### 1.1
2014-Sep-03 Wed ### ### ### 14.81 80.2 80.2 1.1
2014-Sep-02 Tue 14.48 ### 14.47 ### ### ### 0.0
2014-Sep-01 Mon ### ### 14.43 14.48 2,712,786 19,572,750 25.9 25.9 1.0
2014-Aug-29 Fri 14.4 14.46 ### 14.43 ### ### ###
2014-Aug-28 Thu 14.47 14.56 ### 14.46 ### ### 1.0
2014-Aug-27 Wed 14.55 ### 14.48 ### 2,631,582 19,052,653 72.1 72.1 0.0
2014-Aug-26 Tue 14.45 14.545 14.44 14.53 ### ### 1.0
2014-Aug-25 Mon 14.44 14.5 ### ### 31.2 31.2 0.0
2014-Aug-22 Fri 14.54 ### 14.45 14.49 29.7 29.7 ###
2014-Aug-21 Thu 14.83 14.845 ### 14.54 17.3 17.3 1.0
2014-Aug-20 Wed 14.45 ### ### 14.54 77.9 77.9 1.0
2014-Aug-19 Tue 15.24 ### 15.225 15.26 ### ### ###
2014-Aug-18 Mon ### ### ### ### 4,880,846 0 ### ### 0.0
2014-Aug-15 Fri ### ### 14.88 14.88 20.7 20.7 1.1
2014-Aug-14 Thu 14.74 ### ### 14.87 ### ### 1.1
2014-Aug-13 Wed 14.75 14.78 14.43 14.49 16.5 16.5 ###
2014-Aug-12 Tue ### ### ### ### 73.0 73.0 0.0
2014-Aug-11 Mon ### ### 13.86 ### 73.1 73.1 0.0
2014-Aug-08 Fri ### 14.025 13.8 13.87 42.1 42.1 ###
2014-Aug-07 Thu ### ### 13.87 ### 2,578,780 ### 30.3 30.3 0.0
2014-Aug-06 Wed ### ### ### ### 2,481,925 0 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 14.21 14.25 ### ### 2,671,521 19,034,587 ### ### 0.0
2014-Jul-31 Thu 14.24 ### 14.24 14.29 2,650,575 ### 73.3 73.3 ###
2014-Jul-30 Wed ### 14.345 ### 14.24 72.0 72.0 1.0
2014-Jul-29 Tue ### 14.24 ### 14.21 2,515,321 17,909,085 73.7 73.7 ###
2014-Jul-28 Mon ### 14.22 ### ### 1,882,789 13,386,629 32.0 32.0 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### ### ### ### 75.8 75.8 0.0
2014-Jul-23 Wed ### ### 13.79 13.83 4,091,582 28,211,457 20.5 20.5 1.0
2014-Jul-22 Tue ### ### ### ### 2,604,877 0 ### ### 0.0
2014-Jul-21 Mon 13.89 ### 13.87 ### 74.4 74.4 0.0
2014-Jul-18 Fri 13.76 13.84 13.71 13.81 ### ### ###
2014-Jul-17 Thu 13.85 13.87 13.81 13.81 ### ### ###
2014-Jul-16 Wed 13.86 13.87 13.73 13.77 2,157,082 ### ### ### ###
2014-Jul-15 Tue 13.73 13.84 13.71 13.76 1,589,849 ### 78.9 78.9 1.0
2014-Jul-14 Mon ### 13.78 ### 13.7 1,572,586 ### 72.7 72.7 1.0
2014-Jul-11 Fri 13.52 ### 13.51 ### ### ### 0.0
2014-Jul-10 Thu 13.58 13.58 13.49 13.57 ### ### ###
2014-Jul-09 Wed 13.7 13.7 13.58 ### ### ### 0.0
2014-Jul-08 Tue 13.7 13.75 ### 13.73 1,770,029 12,168,949 74.0 74.0 ###
2014-Jul-07 Mon 13.75 13.82 13.72 13.72 2,448,321 33,713,380 ### ### ###
2014-Jul-04 Fri ### 13.75 13.59 13.7 2,473,326 ### 74.9 74.9 1.0
2014-Jul-03 Thu 13.52 13.59 13.5 13.52 ### ### 1.0
2014-Jul-02 Wed 13.41 13.55 13.41 13.53 3,291,674 ### 76.4 76.4 ###
2014-Jul-01 Tue 13.58 ### ### ### 3,862,048 0 14.2 14.2 0.0
2014-Jun-30 Mon 13.58 ### 13.54 13.54 3,536,654 23,943,147 37.6 37.6 1.0
2014-Jun-27 Fri ### 13.7 ### ### 4,208,224 ### ### ### 0.0
2014-Jun-26 Thu 13.52 ### 13.47 ### 71.4 71.4 0.0
2014-Jun-25 Wed ### 13.46 ### 13.45 ### ### ###
2014-Jun-24 Tue 13.45 13.48 13.41 13.41 2,994,823 ### 29.4 29.4 1.0
2014-Jun-23 Mon 13.47 13.53 13.43 13.5 74.1 74.1 1.0
2014-Jun-20 Fri 13.43 ### ### 13.47 74.2 74.2 1.0
2014-Jun-19 Thu 13.4 13.5 ### 13.5 73.8 73.8 1.0
2014-Jun-18 Wed 13.4 13.45 ### ### 2,310,277 ### 28.5 28.5 0.0
2014-Jun-17 Tue ### 13.46 ### 13.42 2,864,377 19,277,257 73.3 73.3 1.0
2014-Jun-16 Mon 13.43 13.44 ### 13.43 2,717,981 ### ### ### ###
2014-Jun-13 Fri ### 13.46 ### 13.43 3,175,871 ### 79.1 79.1 ###
2014-Jun-12 Thu ### ### ### 13.43 2,959,225 0 81.2 81.2 ###
2014-Jun-11 Wed ### 13.445 ### 13.42 79.5 79.5 1.0
2014-Jun-10 Tue ### 13.45 ### ### 76.1 76.1 0.0
2014-Jun-06 Fri 13.29 ### 13.22 ### 66.4 66.4 0.0
2014-Jun-05 Thu ### 13.26 ### 13.22 3,154,083 20,911,570 79.1 79.1 0.9
2014-Jun-04 Wed 13.25 13.29 ### ### ### ### 0.0
2014-Jun-03 Tue ### 13.46 13.27 13.28 35.3 35.3 0.9
2014-Jun-02 Mon 13.41 13.42 ### ### 3,871,586 25,978,342 ### ### 0.0
2014-May-30 Fri ### 13.4 13.27 ### 33.4 33.4 0.0
2014-May-29 Thu ### 13.42 ### ### ### ### 0.0
2014-May-28 Wed ### 13.42 13.29 13.4 3,822,088 51,043,985 ### ### 1.0
2014-May-27 Tue 13.28 13.47 ### 13.42 6,772,978 ### 83.7 83.7 1.0
2014-May-26 Mon 13.7 13.7 ### ### 28.6 28.6 0.0
2014-May-23 Fri 13.46 ### 13.44 ### 3,498,382 23,509,127 ### ### 0.0
2014-May-22 Thu 13.4 13.49 ### 13.45 ### ### ###
2014-May-21 Wed 13.24 ### 13.2 ### 77.9 77.9 0.0
2014-May-20 Tue 13.25 ### ### ### 3,181,071 0 78.8 78.8 0.0
2014-May-19 Mon ### ### 13.22 13.24 2,467,752 16,311,840 ### ### 0.9
2014-May-16 Fri ### 13.41 ### ### 2,406,421 16,135,052 ### ### 0.0
2014-May-15 Thu 13.4 13.44 ### 13.44 71.7 71.7 ###
2014-May-14 Wed ### 13.4 13.27 13.4 3,484,086 46,460,286 76.7 76.7 1.0
2014-May-13 Tue ### 13.27 ### 13.23 4,039,747 26,803,721 ### ### 0.9
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 4,375,523 0 ### ### 0.0
2014-May-07 Wed ### ### ### ### 3,502,745 0 34.9 34.9 0.0
2014-May-06 Tue ### ### ### ### 2,661,484 0 ### ### 0.0
2014-May-05 Mon ### ### ### ### 2,119,948 0 33.7 33.7 0.0
2014-May-02 Fri ### ### ### ### 2,960,620 0 31.2 31.2 0.0
2014-May-01 Thu ### ### 12.975 ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue 13.2 13.2 ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 1,924,678 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 5,114,349 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### 12.88 ### 75.9 75.9 0.0
2014-Apr-17 Thu 12.83 ### 12.81 12.83 ### ### ###
2014-Apr-16 Wed 12.73 12.77 ### 12.77 2,959,887 18,898,878 ### ### 0.9
2014-Apr-15 Tue 12.7 12.78 ### ### 31.5 31.5 0.0
2014-Apr-14 Mon 12.8 12.8 ### ### ### ### 0.0
2014-Apr-11 Fri 12.8 12.83 12.77 12.82 2,564,376 ### ### ### 0.9
2014-Apr-10 Thu ### ### 12.83 12.86 ### ### 0.9
2014-Apr-09 Wed 12.85 12.89 12.83 12.85 2,077,156 26,712,226 ### ### 0.9
2014-Apr-08 Tue 12.79 12.83 12.71 12.79 2,183,250 ### 74.3 74.3 ###
2014-Apr-07 Mon ### 12.81 ### 12.79 2,769,454 17,738,352 81.3 81.3 ###
2014-Apr-04 Fri ### 12.75 ### 12.71 4,579,784 29,196,123 71.8 71.8 0.9
2014-Apr-03 Thu 12.84 12.87 12.73 12.78 ### ### 0.9
2014-Apr-02 Wed 12.8 12.86 12.74 12.83 ### ### ###
2014-Apr-01 Tue 12.78 12.83 ### 12.76 3,708,277 ### ### ### ###
2014-Mar-31 Mon 12.72 ### 12.72 12.87 ### ### ###
2014-Mar-28 Fri 12.7 12.71 12.58 ### 25.8 25.8 0.0
2014-Mar-27 Thu 12.55 12.8 12.55 12.76 86.5 86.5 ###
2014-Mar-26 Wed ### 12.75 ### ### 3,070,228 ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 12.74 ### ### ### ### 0.0
2014-Mar-24 Mon 12.56 12.79 12.5 12.75 4,406,946 ### 83.1 83.1 ###
2014-Mar-21 Fri 12.41 ### ### ### 83.0 83.0 0.0
2014-Mar-20 Thu 12.54 12.55 ### 12.41 ### ### ###
2014-Mar-19 Wed 12.44 12.555 12.42 12.51 74.2 74.2 ###
2014-Mar-18 Tue 12.58 ### ### 12.4 21.7 21.7 0.9
2014-Mar-17 Mon ### 12.5 ### 12.46 3,588,770 ### 80.5 80.5 0.9
2014-Mar-14 Fri ### 12.48 ### ### 3,484,022 ### ### ### 0.0
2014-Mar-13 Thu 12.42 12.55 12.42 12.46 ### ### 0.9
2014-Mar-12 Wed 12.47 12.48 ### 12.4 3,990,327 24,899,640 30.9 30.9 0.9
2014-Mar-11 Tue 12.51 12.58 12.5 12.52 ### ### 0.9
2014-Mar-10 Mon 12.43 12.46 ### 12.42 2,004,357 12,487,144 36.6 36.6 0.9
2014-Mar-07 Fri 12.43 12.45 ### 12.43 2,858,675 17,795,251 68.0 68.0 0.9
2014-Mar-06 Thu ### 12.48 12.26 12.4 ### ### 0.9
2014-Mar-05 Wed 12.28 ### 12.26 12.29 7,411,981 45,435,443 68.2 68.2 0.9
2014-Mar-04 Tue ### 12.2 ### ### ### ### 0.0
2014-Mar-03 Mon 12.2 12.22 ### 12.21 1,863,187 11,384,072 72.7 72.7 0.9
2014-Feb-28 Fri 12.21 12.24 ### ### ### ### 0.0
2014-Feb-27 Thu 12.2 12.24 ### 12.2 1,914,522 11,716,874 ### ### ###
2014-Feb-26 Wed ### ### ### 12.24 3,450,222 0 84.1 84.1 0.9
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### 12.43 12.26 ### 5,951,329 73,469,156 ### ### 0.0
2014-Feb-21 Fri 12.85 12.86 ### 12.76 4,658,225 29,952,386 ### ### ###
2014-Feb-20 Thu 12.26 ### 12.26 12.7 7,229,344 44,315,878 91.9 91.9 0.9
2014-Feb-19 Wed ### ### ### 12.25 ### ### 0.9
2014-Feb-18 Tue ### ### 12.51 ### ### ### 0.0
2014-Feb-17 Mon ### ### 12.51 ### 30.9 30.9 0.0
2014-Feb-14 Fri 12.52 12.54 ### 12.54 3,116,256 19,538,925 69.4 69.4 0.9
2014-Feb-13 Thu 12.44 12.46 ### ### 4,054,152 ### 24.4 24.4 0.0
2014-Feb-12 Wed 12.29 12.44 ### 12.44 3,866,082 ### 75.2 75.2 0.9
2014-Feb-11 Tue ### 12.24 11.975 ### 74.8 74.8 0.0
2014-Feb-10 Mon ### ### 11.87 ### 73.1 73.1 0.0
2014-Feb-07 Fri ### ### ### ### 4,962,924 0 67.6 67.6 0.0
2014-Feb-06 Thu ### ### 11.86 11.87 26.2 26.2 0.8
2014-Feb-05 Wed 11.87 ### 11.78 11.82 34.0 34.0 0.8
2014-Feb-04 Tue ### ### 11.81 11.84 7,317,576 43,210,286 ### ### 0.8
2014-Feb-03 Mon ### ### ### ### 3,476,358 0 ### ### 0.0
2014-Jan-31 Fri 12.4 12.4 ### ### ### ### 0.0
2014-Jan-30 Thu 12.42 12.47 ### 12.4 3,204,951 ### ### ### 0.9
2014-Jan-29 Wed ### 12.57 ### 12.54 2,992,273 ### ### ### 0.9
2014-Jan-28 Tue 12.41 ### 12.28 ### 4,778,540 ### ### ### 0.0
2014-Jan-24 Fri 12.59 ### 12.48 12.48 3,928,928 ### ### ### ###
2014-Jan-23 Thu 12.85 12.85 12.585 ### 7,318,445 93,072,324 21.2 21.2 0.0
2014-Jan-22 Wed ### ### ### ### 22.2 22.2 0.0
2014-Jan-21 Tue ### ### 12.89 ### 2,497,682 ### 76.0 76.0 0.0
2014-Jan-20 Mon ### ### 12.8 ### 1,932,628 ### ### ### 0.0
2014-Jan-17 Fri ### ### 12.845 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 69.1 69.1 0.0
2014-Jan-15 Wed ### ### ### ### 73.1 73.1 0.0
2014-Jan-14 Tue ### ### 12.89 ### 28.6 28.6 0.0
2014-Jan-13 Mon ### 13.25 ### ### 35.1 35.1 0.0
2014-Jan-10 Fri ### 13.27 ### 13.22 ### ### 0.9
2014-Jan-09 Thu ### 13.2 ### ### 2,014,442 ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 2,499,082 0 24.6 24.6 0.0
2014-Jan-07 Tue ### ### ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 1,343,487 0 38.4 38.4 0.0
2014-Jan-03 Fri ### ### ### ### 33.0 33.0 0.0
2014-Jan-02 Thu ### 13.25 ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 71.1 71.1 0.0
2013-Dec-30 Mon ### 13.2 ### ### 1,232,922 8,137,285 71.9 71.9 0.0
2013-Dec-27 Fri 13.23 13.23 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### ### ### 0.0
2013-Dec-23 Mon ### ### 12.88 ### 1,787,877 11,513,927 ### ### 0.0
2013-Dec-20 Fri ### ### 12.82 ### ### ### 0.0
2013-Dec-19 Thu 12.82 12.85 12.57 12.85 65.4 65.4 0.9
2013-Dec-18 Wed 12.49 12.56 12.42 12.53 ### ### ###
2013-Dec-17 Tue 12.5 12.52 ### 12.41 4,306,179 26,956,680 29.8 29.8 ###
2013-Dec-16 Mon ### 12.5 11.86 ### 89.4 89.4 0.0
2013-Dec-13 Fri 12.47 12.51 12.325 12.5 ### ### 0.9
2013-Dec-12 Thu 12.42 12.57 12.21 ### 29.2 29.2 0.0
2013-Dec-11 Wed ### 12.59 ### ### ### ### 0.0
2013-Dec-10 Tue 12.58 ### 12.4 12.46 4,166,455 25,832,021 ### ### 0.9
2013-Dec-09 Mon 12.56 12.59 12.455 12.5 36.4 36.4 0.9
2013-Dec-06 Fri 12.5 12.54 ### 12.47 27.7 27.7 ###
2013-Dec-05 Thu 12.81 12.86 12.45 12.5 5,858,955 74,145,075 19.2 19.2 0.9
2013-Dec-04 Wed ### ### 12.84 ### 3,322,248 ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 3,240,447 0 75.5 75.5 0.0
2013-Dec-02 Mon 13.23 13.23 ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### ### ### 0.0
2013-Nov-28 Thu 13.4 13.42 13.28 ### ### ### 0.0
2013-Nov-27 Wed 13.4 13.47 ### ### 3,452,823 ### ### ### 0.0
2013-Nov-26 Tue 13.7 13.75 13.46 13.52 22.7 22.7 1.0
2013-Nov-25 Mon ### 13.71 ### ### 3,584,986 24,575,079 36.9 36.9 0.0
2013-Nov-22 Fri 13.42 ### ### 13.55 ### ### 1.0
2013-Nov-21 Thu 13.22 ### ### ### 2,481,186 0 81.9 81.9 0.0
2013-Nov-20 Wed 13.2 ### ### 13.26 3,106,473 0 80.1 80.1 0.9
2013-Nov-19 Tue 13.2 ### ### 13.29 81.8 81.8 ###
2013-Nov-18 Mon ### ### 13.23 ### 2,441,241 ### 38.3 38.3 0.0
2013-Nov-15 Fri ### 13.41 ### ### ### ### 0.0
2013-Nov-14 Thu ### 13.26 ### ### 2,239,451 ### 67.3 67.3 0.0
2013-Nov-13 Wed 13.24 13.25 ### ### ### ### 0.0
2013-Nov-12 Tue 13.43 13.45 ### 13.23 3,067,448 20,628,587 ### ### 0.9
2013-Nov-11 Mon 13.44 13.48 13.24 ### 3,710,972 49,578,585 30.9 30.9 0.0
2013-Nov-08 Fri ### 13.44 13.29 ### 1,955,251 26,131,929 29.1 29.1 0.0
2013-Nov-07 Thu ### 13.445 ### ### 2,617,546 17,596,452 ### ### 0.0
2013-Nov-06 Wed 13.24 ### 13.22 ### ### ### 0.0
2013-Nov-05 Tue ### ### 13.29 ### ### ### 0.0
2013-Nov-04 Mon ### ### 13.275 ### 2,101,356 13,947,750 ### ### 0.0
2013-Nov-01 Fri ### ### 13.25 ### ### ### 0.0
2013-Oct-31 Thu 13.44 13.47 ### ### 3,672,686 24,735,540 ### ### 0.0
2013-Oct-30 Wed 13.45 13.5 13.325 ### ### ### 0.0
2013-Oct-29 Tue 13.23 13.41 ### ### 2,905,771 ### ### ### 0.0
2013-Oct-28 Mon 13.2 ### ### ### 5,351,540 0 82.3 82.3 0.0
2013-Oct-25 Fri 13.25 13.26 ### ### 3,483,447 23,095,253 24.3 24.3 0.0
2013-Oct-24 Thu ### 13.21 ### ### ### ### 0.0
2013-Oct-23 Wed 13.2 13.22 ### ### 26.2 26.2 0.0
2013-Oct-22 Tue ### 13.21 ### ### 3,447,424 ### 25.7 25.7 0.0
2013-Oct-21 Mon ### 13.2 ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 2,964,157 0 73.8 73.8 0.0
2013-Oct-17 Thu ### ### 12.86 ### 68.7 68.7 0.0
2013-Oct-16 Wed 12.8 12.89 12.75 12.86 3,619,344 ### 76.1 76.1 0.9
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon 12.89 ### ### 12.78 ### ### 0.9
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### ### 12.84 12.88 3,485,576 ### 30.7 30.7 ###
2013-Oct-09 Wed ### ### 12.87 ### ### ### 0.0
2013-Oct-08 Tue ### ### 12.81 ### 3,775,422 24,181,577 74.3 74.3 0.0
2013-Oct-07 Mon ### ### ### ### 34.0 34.0 0.0
2013-Oct-04 Fri ### ### ### ### 2,128,351 0 31.1 31.1 0.0
2013-Oct-03 Thu ### 13.2 ### ### 74.6 74.6 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 4,124,343 0 24.3 24.3 0.0
2013-Sep-30 Mon ### ### ### ### 3,728,086 0 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### 13.29 ### 13.29 74.7 74.7 ###
2013-Sep-25 Wed ### 13.22 ### ### 3,470,829 22,942,179 75.7 75.7 0.0
2013-Sep-24 Tue ### ### 12.86 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 3,497,821 0 ### ### 0.0
2013-Sep-20 Fri ### ### ### 13.22 5,181,380 0 26.6 26.6 0.9
2013-Sep-19 Thu ### 13.42 ### ### ### ### 0.0
2013-Sep-18 Wed ### 13.24 ### ### 80.0 80.0 0.0
2013-Sep-17 Tue ### ### 12.87 ### 83.4 83.4 0.0
2013-Sep-16 Mon 12.85 12.89 12.77 12.86 3,431,474 ### ### ### 0.9
2013-Sep-13 Fri 12.71 12.82 ### 12.75 78.9 78.9 ###
2013-Sep-12 Thu 12.77 ### ### 12.73 3,880,585 0 30.3 30.3 ###
2013-Sep-11 Wed 12.84 ### 12.775 12.83 5,664,454 ### 31.7 31.7 ###
2013-Sep-10 Tue 12.84 ### ### 12.7 22.5 22.5 0.9
2013-Sep-09 Mon 12.74 ### 12.7 12.77 5,262,187 33,414,887 69.8 69.8 0.9
2013-Sep-06 Fri 12.52 ### 12.52 12.57 3,797,280 23,770,972 73.5 73.5 0.9
2013-Sep-05 Thu 12.53 12.57 ### 12.4 3,454,154 21,709,357 26.4 26.4 0.9
2013-Sep-04 Wed 12.42 12.5 12.385 12.41 ### ### ###
2013-Sep-03 Tue 12.5 12.57 12.47 12.5 68.5 68.5 0.9
2013-Sep-02 Mon 12.4 12.54 ### 12.5 ### ### 0.9
2013-Aug-30 Fri 12.2 ### 12.2 ### 70.0 70.0 0.0
2013-Aug-29 Thu 12.28 12.29 ### 12.22 3,247,289 ### 33.9 33.9 0.9
2013-Aug-28 Wed 12.22 ### 12.22 12.26 ### ### 0.9
2013-Aug-27 Tue ### 12.45 12.26 12.41 2,800,387 34,598,781 78.0 78.0 ###
2013-Aug-26 Mon ### 12.52 12.29 ### ### ### 0.0
2013-Aug-23 Fri 12.7 ### ### 12.84 7,003,887 0 ### ### 0.9
2013-Aug-22 Thu 12.53 ### 12.5 12.56 69.9 69.9 0.9
2013-Aug-21 Wed 12.48 ### ### ### 76.4 76.4 0.0
2013-Aug-20 Tue 12.44 12.45 ### 12.41 32.0 32.0 ###
2013-Aug-19 Mon 12.44 12.53 12.41 12.47 71.6 71.6 ###
2013-Aug-16 Fri ### 12.41 ### ### 2,995,577 18,587,555 ### ### 0.0
2013-Aug-15 Thu 12.4 12.48 ### 12.44 70.4 70.4 0.9
2013-Aug-14 Wed 12.55 ### 12.43 12.46 ### ### 0.9
2013-Aug-13 Tue ### 12.5 ### 12.46 2,447,489 ### 69.8 69.8 0.9
2013-Aug-12 Mon ### 12.42 12.245 ### ### ### 0.0
2013-Aug-09 Fri 12.45 12.48 12.27 ### 27.7 27.7 0.0
2013-Aug-08 Thu 12.5 ### 12.42 12.51 3,550,429 ### 66.9 66.9 ###
2013-Aug-07 Wed ### 12.41 12.28 ### ### ### 0.0
2013-Aug-06 Tue ### ### ### 12.41 ### ### ###
2013-Aug-05 Mon 12.59 ### 12.53 12.56 2,257,424 ### ### ### 0.9
2013-Aug-02 Fri 12.52 ### 12.5 12.59 4,117,083 ### 74.2 74.2 ###
2013-Aug-01 Thu 12.51 12.59 12.25 12.45 9,577,247 ### 30.8 30.8 ###
2013-Jul-31 Wed ### ### 12.82 12.82 3,420,654 ### 22.4 22.4 0.9
2013-Jul-30 Tue ### ### ### 12.73 3,159,086 0 24.5 24.5 ###
2013-Jul-29 Mon 12.75 12.86 ### 12.82 3,378,080 21,721,054 79.5 79.5 0.9
2013-Jul-26 Fri 12.73 12.81 ### ### 6,588,289 ### 28.9 28.9 0.0
2013-Jul-25 Thu 12.58 12.71 12.555 ### 3,702,689 ### ### ### 0.0
2013-Jul-24 Wed 12.56 12.73 12.56 ### ### ### 0.0
2013-Jul-23 Tue 12.48 ### 12.42 12.47 ### ### ###
2013-Jul-22 Mon 12.56 ### 12.45 12.47 2,616,227 ### 26.2 26.2 ###
2013-Jul-19 Fri ### ### ### 12.42 4,326,524 0 17.3 17.3 0.9
2013-Jul-18 Thu 12.83 12.84 ### ### 2,611,128 16,763,441 ### ### 0.0
2013-Jul-17 Wed 12.72 12.73 12.47 ### 25.6 25.6 0.0
2013-Jul-16 Tue 12.41 12.55 12.4 12.46 ### ### 0.9
2013-Jul-15 Mon 12.53 12.55 ### 12.48 3,428,244 ### ### ### ###
2013-Jul-12 Fri 12.29 12.54 12.23 12.46 ### ### 0.9
2013-Jul-11 Thu 12.2 12.28 ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 6,566,129 0 83.9 83.9 0.0
2013-Jul-09 Tue 11.89 ### 11.745 11.87 3,005,840 ### 25.7 25.7 0.8
2013-Jul-08 Mon 11.82 ### ### 11.75 2,862,479 0 30.3 30.3 ###
2013-Jul-05 Fri ### ### 11.78 11.82 ### ### 0.8
2013-Jul-04 Thu ### ### 11.72 11.83 2,425,988 14,216,289 20.8 20.8 0.8
2013-Jul-03 Wed 11.78 11.89 ### 11.72 3,844,821 ### ### ### 0.8
2013-Jul-02 Tue 11.75 ### ### ### ### ### 0.0
2013-Jul-01 Mon ### 11.945 ### 11.72 21.4 21.4 0.8
2013-Jun-28 Fri 12.29 12.29 ### ### 5,368,159 ### ### ### 0.0
2013-Jun-27 Thu ### 12.25 ### ### 4,807,728 ### ### ### 0.0
2013-Jun-26 Wed 11.85 ### 11.84 11.87 ### ### 0.8
2013-Jun-25 Tue 11.8 ### 11.73 11.78 5,076,055 ### ### ### ###
2013-Jun-24 Mon 11.88 ### 11.7 11.73 35.3 35.3 0.8
2013-Jun-21 Fri ### 12.23 ### ### 68.9 68.9 0.0
2013-Jun-20 Thu ### ### ### 12.21 33.6 33.6 0.9
2013-Jun-19 Wed 12.41 12.46 12.22 12.45 ### ### ###
2013-Jun-18 Tue 12.21 ### ### 12.27 ### ### ###
2013-Jun-17 Mon ### 12.275 11.89 12.21 80.3 80.3 0.9
2013-Jun-14 Fri ### 12.5 ### ### 5,532,521 34,578,256 16.2 16.2 0.0
2013-Jun-13 Thu 11.5 11.83 11.47 ### 8,012,327 ### 85.2 85.2 0.0
2013-Jun-12 Wed ### ### 11.83 11.86 32.7 32.7 0.8
2013-Jun-11 Tue ### ### ### ### 3,890,320 0 ### ### 0.0
2013-Jun-07 Fri 11.85 ### 11.76 ### 3,297,082 19,386,842 ### ### 0.0
2013-Jun-06 Thu ### 12.23 ### ### 4,332,040 26,490,424 ### ### 0.0
2013-Jun-05 Wed 12.4 12.43 ### 12.28 4,235,428 26,323,185 26.8 26.8 0.9
2013-Jun-04 Tue 12.55 ### 12.4 12.53 27.1 27.1 ###
2013-Jun-03 Mon 12.55 12.72 12.51 12.55 75.2 75.2 ###
2013-May-31 Fri ### ### 12.47 12.47 4,937,153 30,783,148 ### ### ###
2013-May-30 Thu 12.5 12.525 ### 12.47 2,820,249 ### ### ### ###
2013-May-29 Wed ### 12.78 12.4 12.52 4,911,226 ### ### ### 0.9
2013-May-28 Tue ### ### 12.41 12.55 ### ### ###
2013-May-27 Mon ### ### ### ### 78.2 78.2 0.0
2013-May-24 Fri ### ### ### ### 4,994,221 0 ### ### 0.0
2013-May-23 Thu ### 12.76 ### 12.52 35.5 35.5 0.9
2013-May-22 Wed 12.8 12.86 ### ### ### ### 0.0
2013-May-21 Tue ### 12.72 12.55 12.71 3,419,789 ### ### ### 0.9
2013-May-20 Mon ### 12.79 12.56 ### 3,552,327 45,025,744 76.4 76.4 0.0
2013-May-17 Fri 12.45 12.49 ### ### 2,406,272 ### 29.0 29.0 0.0
2013-May-16 Thu 12.5 12.55 ### ### 2,899,077 ### ### ### 0.0
2013-May-15 Wed 12.53 ### ### 12.48 ### ### ###
2013-May-14 Tue ### 12.79 12.485 12.52 2,236,556 28,264,476 ### ### 0.9
2013-May-13 Mon 12.45 ### 12.44 12.54 ### ### 0.9
2013-May-10 Fri ### 12.52 12.27 ### 3,262,221 40,435,229 ### ### 0.0
2013-May-09 Thu 12.51 12.54 ### 12.45 ### ### ###
2013-May-08 Wed 12.59 ### ### 12.56 2,333,986 0 ### ### 0.9
2013-May-07 Tue ### 12.75 12.4 12.43 3,293,726 ### 18.3 18.3 0.9
2013-May-06 Mon 12.84 ### ### 12.71 2,142,441 0 ### ### 0.9
2013-May-03 Fri ### ### 12.58 ### ### ### 0.0
2013-May-02 Thu 12.78 ### ### ### 2,101,046 0 83.9 83.9 0.0
2013-May-01 Wed ### ### ### 12.78 26.5 26.5 0.9
2013-Apr-30 Tue 12.7 ### 12.7 ### 4,210,725 ### ### ### 0.0
2013-Apr-29 Mon ### 12.7 12.48 ### 2,071,228 ### 32.8 32.8 0.0
2013-Apr-26 Fri ### 12.58 12.27 12.56 3,097,286 38,483,778 ### ### 0.9
2013-Apr-24 Wed ### 12.71 12.22 ### 7,399,444 ### 84.8 84.8 0.0
2013-Apr-23 Tue ### 12.22 ### ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 2,867,447 0 ### ### 0.0
2013-Apr-18 Thu 12.28 ### ### ### 34.8 34.8 0.0
2013-Apr-17 Wed ### 12.25 11.85 12.22 86.8 86.8 0.9
2013-Apr-16 Tue 11.82 ### 11.74 11.82 71.4 71.4 0.8
2013-Apr-15 Mon 11.74 ### 11.72 11.84 2,582,953 ### ### ### 0.8
2013-Apr-12 Fri 11.74 11.88 11.71 11.8 2,684,143 ### 76.3 76.3 0.8
2013-Apr-11 Thu 11.7 ### 11.7 11.83 5,418,621 ### 79.6 79.6 0.8
2013-Apr-10 Wed 11.48 ### 11.425 ### ### ### 0.0
2013-Apr-09 Tue 11.55 11.73 11.53 11.53 4,359,358 ### ### ### ###
2013-Apr-08 Mon ### ### 11.45 11.55 3,899,045 ### 27.3 27.3 0.8
2013-Apr-05 Fri 11.59 11.72 11.51 11.7 77.0 77.0 0.8
2013-Apr-04 Thu ### 11.76 11.57 ### ### ### 0.0
2013-Apr-03 Wed 11.71 11.81 11.48 11.58 3,951,122 ### ### ### 0.8
2013-Apr-02 Tue 11.83 ### ### 11.8 4,064,225 0 ### ### 0.8
2013-Mar-28 Thu ### 11.88 ### 11.82 4,489,224 ### 82.1 82.1 0.8
2013-Mar-27 Wed 11.55 11.71 11.5 ### 81.4 81.4 0.0
2013-Mar-26 Tue 11.45 11.51 ### 11.44 ### ### 0.8
2013-Mar-25 Mon 11.51 11.51 ### 11.49 32.2 32.2 ###
2013-Mar-22 Fri 11.25 11.47 ### ### 4,361,977 ### ### ### 0.0
2013-Mar-21 Thu 11.48 11.5 ### ### ### ### 0.0
2013-Mar-20 Wed 11.46 11.55 11.42 11.5 3,764,748 ### 75.3 75.3 ###
2013-Mar-19 Tue 11.79 11.84 11.59 11.59 ### ### 0.8
2013-Mar-18 Mon ### 11.83 ### ### ### ### 0.0
2013-Mar-15 Fri 11.75 11.88 11.73 11.84 4,219,327 49,809,155 67.7 67.7 0.8
2013-Mar-14 Thu 11.77 11.87 11.55 ### 4,545,059 53,222,640 ### ### 0.0
2013-Mar-13 Wed ### 11.79 ### 11.73 4,394,578 ### ### ### 0.8
2013-Mar-12 Tue 11.85 ### ### 11.75 ### ### ###
2013-Mar-11 Mon 11.75 ### ### 11.76 3,533,571 0 66.3 66.3 0.8
2013-Mar-08 Fri 11.83 11.83 ### 11.7 20.9 20.9 0.8
2013-Mar-07 Thu ### 11.76 ### 11.75 5,348,940 ### 80.8 80.8 ###
2013-Mar-06 Wed 11.44 ### 11.4 11.53 4,519,881 25,763,321 ### ### ###
2013-Mar-05 Tue ### 11.46 ### ### 3,992,420 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### 11.21 36.6 36.6 ###
2013-Mar-01 Fri ### ### 11.225 11.27 3,613,284 20,279,556 35.3 35.3 ###
2013-Feb-28 Thu ### ### 11.27 11.27 5,729,356 32,284,921 ### ### ###
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue 11.51 11.56 11.26 11.26 5,293,641 60,400,443 15.6 15.6 0.8
2013-Feb-25 Mon ### 11.73 11.57 11.73 10,814,929 125,993,922 71.9 71.9 0.8
2013-Feb-22 Fri 11.8 ### ### ### 6,140,776 0 71.0 71.0 0.0
2013-Feb-21 Thu 11.5 ### 11.5 ### ### ### 0.0
2013-Feb-20 Wed ### 11.56 ### 11.56 ### ### 0.8
2013-Feb-19 Tue 11.5 ### 11.46 ### 84.1 84.1 0.0
2013-Feb-18 Mon ### 11.475 11.22 11.45 82.0 82.0 0.8
2013-Feb-15 Fri ### 11.22 ### 11.21 85.4 85.4 ###
2013-Feb-14 Thu 10.84 ### 10.81 ### ### ### 0.0
2013-Feb-13 Wed 10.81 10.86 10.73 10.78 3,434,984 37,080,652 ### ### 0.8
2013-Feb-12 Tue 10.82 10.85 10.71 10.76 2,694,670 29,048,542 ### ### 0.8
2013-Feb-11 Mon ### ### 10.75 10.76 ### ### 0.8
2013-Feb-08 Fri ### ### 10.82 ### 2,639,079 ### ### ### 0.0
2013-Feb-07 Thu 10.88 ### 10.755 ### 71.7 71.7 0.0
2013-Feb-06 Wed ### ### ### ### 3,482,922 0 ### ### 0.0
2013-Feb-05 Tue 10.71 ### 10.7 ### 5,369,452 ### 87.1 87.1 0.0
2013-Feb-04 Mon 10.81 ### 10.7 10.71 3,875,050 ### 30.6 30.6 ###
2013-Feb-01 Fri 10.73 10.88 ### 10.86 5,087,741 ### 76.4 76.4 0.8
2013-Jan-31 Thu 10.79 10.88 ### ### ### ### 0.0
2013-Jan-30 Wed 10.8 ### ### ### 4,265,648 0 ### ### 0.0
2013-Jan-29 Tue 10.4 10.7 ### 10.7 11,398,929 60,984,270 87.8 87.8 0.8
2013-Jan-25 Fri ### ### 10.86 ### 6,233,858 33,849,848 22.9 22.9 0.0
2013-Jan-24 Thu 10.75 ### ### ### ### ### 0.0
2013-Jan-23 Wed ### 11.23 ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon 11.2 11.28 ### ### 3,380,543 ### ### ### 0.0
2013-Jan-18 Fri 11.21 11.22 11.045 ### 25.5 25.5 0.0
2013-Jan-17 Thu ### 11.355 ### ### 7,850,243 44,569,754 ### ### 0.0
2013-Jan-16 Wed ### ### 10.88 ### ### ### 0.0
2013-Jan-15 Tue 10.78 10.86 10.76 10.86 ### ### 0.8
2013-Jan-14 Mon 10.8 10.81 10.72 10.75 ### ### 0.8
2013-Jan-11 Fri 10.84 10.88 ### 10.7 ### ### 0.8
2013-Jan-10 Thu 10.76 10.83 ### 10.78 68.8 68.8 0.8
2013-Jan-09 Wed 10.49 ### 10.47 ### 83.5 83.5 0.0
2013-Jan-08 Tue 10.46 10.48 ### 10.46 2,535,259 13,284,757 ### ### 0.7
2013-Jan-07 Mon 10.49 10.49 ### 10.4 1,672,584 ### 28.0 28.0 0.7
2013-Jan-04 Fri 10.5 10.5 ### 10.47 1,612,842 8,467,420 32.3 32.3 0.7
2013-Jan-03 Thu 10.43 10.5 ### 10.47 2,065,272 10,842,678 66.0 66.0 0.7
2013-Jan-02 Wed 10.25 ### 10.2 ### 66.4 66.4 0.0
2012-Dec-31 Mon 10.21 10.28 ### ### 23.7 23.7 0.0
2012-Dec-28 Fri ### ### 10.25 10.28 824,128 4,223,656 ### ### 0.7
2012-Dec-27 Thu ### ### ### 10.28 74.6 74.6 0.7
2012-Dec-24 Mon ### ### ### 10.25 ### ### 0.7
2012-Dec-21 Fri ### ### ### 10.21 5,271,447 0 ### ### ###
2012-Dec-20 Thu ### ### ### ### 83.2 83.2 0.0
2012-Dec-19 Wed ### ### ### ### 2,599,129 0 20.9 20.9 0.0
2012-Dec-18 Tue ### 10.2 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 1,957,683 0 ### ### 0.0
2012-Dec-14 Fri ### 10.22 ### ### 69.6 69.6 0.0
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 72.4 72.4 0.0
2012-Dec-11 Tue ### 10.155 ### ### 5,696,359 ### 20.6 20.6 0.0
2012-Dec-10 Mon 10.24 ### ### ### 26.2 26.2 0.0
2012-Dec-07 Fri ### 10.24 ### 10.2 8,026,083 41,093,544 ### ### 0.7
2012-Dec-06 Thu ### ### ### ### 7,643,342 0 78.4 78.4 0.0
2012-Dec-05 Wed 9.82 ### 9.74 ### 5,212,188 25,383,355 80.6 80.6 0.0
2012-Dec-04 Tue 9.8 9.84 9.71 9.74 2,369,244 ### 33.3 33.3 0.7
2012-Dec-03 Mon ### 9.8 9.675 9.77 77.8 77.8 0.7
2012-Nov-30 Fri ### 9.73 ### ### 6,546,946 ### ### ### 0.0
2012-Nov-29 Thu ### ### 9.58 ### 3,678,056 17,617,888 ### ### 0.0
2012-Nov-28 Wed 9.5 ### 9.47 9.58 ### ### 0.7
2012-Nov-27 Tue 9.56 9.57 9.52 9.54 27.1 27.1 ###
2012-Nov-26 Mon 9.5 9.54 9.45 9.54 ### ### ###
2012-Nov-23 Fri 9.47 9.49 ### 9.49 ### ### 0.7
2012-Nov-22 Thu 9.41 9.49 ### 9.46 3,176,579 ### ### ### 0.7
2012-Nov-21 Wed ### ### 9.26 ### 2,919,243 ### ### ### 0.0
2012-Nov-20 Tue 9.4 9.42 9.29 ### 27.3 27.3 0.0
2012-Nov-19 Mon ### 9.43 ### 9.43 73.9 73.9 ###
2012-Nov-16 Fri ### 9.45 ### 9.4 ### ### ###
2012-Nov-15 Thu ### 9.4 ### ### 5,392,186 25,343,274 ### ### 0.0
2012-Nov-14 Wed 9.4 9.485 ### 9.48 5,719,581 ### 82.1 82.1 0.7
2012-Nov-13 Tue 9.5 9.5 9.29 ### 5,441,873 ### ### ### 0.0
2012-Nov-12 Mon ### 9.53 9.27 9.44 3,806,954 ### ### ### 0.7
2012-Nov-09 Fri 9.24 ### ### ### 3,955,021 0 73.8 73.8 0.0
2012-Nov-08 Thu ### ### ### 9.28 2,117,748 0 ### ### 0.7
2012-Nov-07 Wed 9.24 ### 9.24 ### ### ### 0.0
2012-Nov-06 Tue 9.24 ### ### ### ### ### 0.0
2012-Nov-05 Mon ### 9.23 ### 9.21 2,897,149 13,370,342 ### ### 0.7
2012-Nov-02 Fri 9.23 9.26 ### ### 5,434,745 ### 25.6 25.6 0.0
2012-Nov-01 Thu ### ### ### 9.2 ### ### 0.7
2012-Oct-31 Wed ### 9.42 9.26 9.4 5,182,455 48,404,129 68.1 68.1 ###
2012-Oct-30 Tue 9.48 ### 9.21 ### 5,571,622 ### 22.0 22.0 0.0
2012-Oct-29 Mon 9.53 9.57 9.46 9.49 ### ### 0.7
2012-Oct-26 Fri ### ### 9.5 9.51 27.3 27.3 ###
2012-Oct-25 Thu 9.7 9.72 ### ### 2,248,985 ### ### ### 0.0
2012-Oct-24 Wed ### 9.73 9.59 ### 2,724,140 ### 77.1 77.1 0.0
2012-Oct-23 Tue 9.58 9.77 9.53 9.7 3,357,425 32,399,151 80.2 80.2 0.7
2012-Oct-22 Mon 9.45 ### 9.42 ### 81.2 81.2 0.0
2012-Oct-19 Fri 9.7 9.71 9.52 9.58 5,813,455 ### ### ### 0.7
2012-Oct-18 Thu 9.78 9.78 ### ### ### ### 0.0
2012-Oct-17 Wed 9.72 9.72 ### ### 3,226,377 ### 23.9 23.9 0.0
2012-Oct-16 Tue 9.5 ### 9.5 ### 5,017,757 23,834,345 ### ### 0.0
2012-Oct-15 Mon 9.56 9.56 ### 9.5 1,762,955 8,426,924 ### ### 0.7
2012-Oct-12 Fri 9.5 9.59 9.48 9.52 ### ### ###
2012-Oct-11 Thu ### 9.45 ### 9.42 70.6 70.6 0.7
2012-Oct-10 Wed 9.41 9.45 ### ### 2,132,670 ### 27.2 27.2 0.0
2012-Oct-09 Tue 9.4 9.49 ### 9.43 1,733,326 ### ### ### ###
2012-Oct-08 Mon ### 9.44 9.29 9.44 ### ### 0.7
2012-Oct-05 Fri ### 9.4 9.26 ### 2,621,285 24,456,589 67.8 67.8 0.0
2012-Oct-04 Thu 9.25 9.385 9.24 ### 75.4 75.4 0.0
2012-Oct-03 Wed 9.29 ### 9.2 9.22 3,085,459 ### 26.0 26.0 0.7
2012-Oct-02 Tue 9.25 9.28 ### 9.23 ### ### ###
2012-Oct-01 Mon ### ### ### 9.2 ### ### 0.7
2012-Sep-28 Fri 9.23 ### 9.175 9.24 4,676,380 ### 66.9 66.9 ###
2012-Sep-27 Thu 9.2 ### 9.2 ### 2,076,727 9,552,944 ### ### 0.0
2012-Sep-26 Wed 9.22 ### 9.21 9.23 ### ### ###
2012-Sep-25 Tue 9.21 9.28 ### 9.24 ### ### ###
2012-Sep-24 Mon ### ### 9.23 9.29 3,412,273 ### ### ### ###
2012-Sep-21 Fri ### 9.4 9.28 ### 4,497,521 42,006,846 75.6 75.6 0.0
2012-Sep-20 Thu 9.2 ### ### 9.27 5,265,886 0 ### ### 0.7
2012-Sep-19 Wed 9.4 9.4 ### ### 6,370,255 ### 19.2 19.2 0.0
2012-Sep-18 Tue ### 9.44 ### 9.4 2,993,743 ### 72.9 72.9 ###
2012-Sep-17 Mon 9.43 9.49 ### 9.46 ### ### 0.7
2012-Sep-14 Fri 9.24 9.45 9.22 9.45 6,673,678 62,298,784 80.8 80.8 0.7
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 77.9 77.9 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### 9 ### ### 0.6
2012-Sep-07 Fri ### 9.2 8.89 ### 5,748,989 ### 11.3 11.3 0.0
2012-Sep-06 Thu ### 9.2 ### ### 4,731,157 21,763,322 ### ### 0.0
2012-Sep-05 Wed ### ### 9 ### 3,661,744 16,477,848 ### ### 0.0
2012-Sep-04 Tue ### ### ### 9 6,672,758 0 23.7 23.7 0.6
2012-Sep-03 Mon ### ### 9 ### 30.7 30.7 0.0
2012-Aug-31 Fri ### 9.2 ### ### ### ### 0.0
2012-Aug-30 Thu 9 ### ### ### 6,354,974 0 84.0 84.0 0.0
2012-Aug-29 Wed ### ### 8.86 ### 5,830,521 ### ### ### 0.0
2012-Aug-28 Tue 8.83 ### 8.77 ### ### ### 0.0
2012-Aug-27 Mon ### ### ### 8.76 ### ### 0.6
2012-Aug-24 Fri ### 9.25 ### 9.23 ### ### ###
2012-Aug-23 Thu ### 9.21 ### ### 76.6 76.6 0.0
2012-Aug-22 Wed ### ### 8.82 8.88 8,064,647 ### 30.4 30.4 0.6
2012-Aug-21 Tue 8.86 ### 8.77 8.82 5,014,974 ### ### ### ###
2012-Aug-20 Mon 8.85 8.85 8.79 8.83 2,002,878 17,665,383 28.9 28.9 ###
2012-Aug-17 Fri 8.85 8.86 8.73 8.79 17.7 17.7 0.6
2012-Aug-16 Thu 8.75 8.85 ### 8.85 3,396,425 15,029,180 79.8 79.8 0.6
2012-Aug-15 Wed ### 8.73 ### ### 33.1 33.1 0.0
2012-Aug-14 Tue ### ### 8.56 ### 3,009,848 12,882,149 ### ### 0.0
2012-Aug-13 Mon 8.59 ### 8.55 ### 3,221,382 ### 74.2 74.2 0.0
2012-Aug-10 Fri ### ### 8.525 8.55 4,135,677 17,628,323 ### ### ###
2012-Aug-09 Thu ### ### 8.51 8.59 4,260,723 18,129,376 25.1 25.1 ###
2012-Aug-08 Wed ### ### 8.59 ### 69.7 69.7 0.0
2012-Aug-07 Tue ### ### ### ### 4,929,021 0 72.3 72.3 0.0
2012-Aug-06 Mon ### ### 8.48 8.55 1,262,487 5,352,944 ### ### ###
2012-Aug-03 Fri 8.48 8.54 8.42 8.5 ### ### 0.6
2012-Aug-02 Thu ### 8.57 ### 8.54 2,811,448 12,047,054 ### ### ###
2012-Aug-01 Wed 8.5 8.53 ### 8.42 3,879,581 ### 22.3 22.3 ###
2012-Jul-30 Mon 8.57 8.57 8.47 8.5 2,070,228 17,638,342 24.3 24.3 0.6
2012-Jul-27 Fri ### 8.46 ### 8.46 3,575,580 ### 80.0 80.0 0.6
2012-Jul-26 Thu ### 8.28 ### 8.24 76.5 76.5 0.6
2012-Jul-25 Wed 8.2 8.25 ### 8.22 ### ### 0.6
2012-Jul-24 Tue ### 8.4 8.26 ### ### ### 0.0
2012-Jul-23 Mon 8.43 8.46 8.25 8.25 3,149,041 ### ### ### ###
2012-Jul-20 Fri ### ### 8.42 8.46 4,669,277 19,657,656 14.7 14.7 0.6
2012-Jul-19 Thu 8.52 ### 8.42 ### ### ### 0.0
2012-Jul-18 Wed 8.4 8.41 ### ### 2,881,957 12,118,629 35.0 35.0 0.0
2012-Jul-17 Tue 8.25 8.43 8.25 8.4 83.7 83.7 ###
2012-Jul-13 Fri ### 8.25 ### ### ### ### 0.0
2012-Jul-12 Thu ### ### 8.075 ### 2,960,371 ### ### ### 0.0
2012-Jul-11 Wed ### 8.22 ### ### 3,149,075 ### 23.2 23.2 0.0
2012-Jul-10 Tue 8.21 8.26 ### ### 3,071,649 ### ### ### 0.0
2012-Jul-09 Mon ### 8.24 ### ### 3,651,054 15,042,342 ### ### 0.0
2012-Jul-06 Fri ### 8.175 ### ### 3,145,482 12,857,157 ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 13.6 13.6 0.0
2012-Jul-04 Wed ### ### 8.23 ### ### ### 0.0
2012-Jul-03 Tue ### 8.4 ### ### ### ### 0.0
2012-Jul-02 Mon ### 8.21 ### 8.21 ### ### ###
2012-Jun-29 Fri ### ### 7.875 ### ### ### 0.0
2012-Jun-28 Thu ### ### 7.85 ### 2,161,423 8,483,585 34.4 34.4 0.0
2012-Jun-27 Wed 7.78 ### 7.76 ### 1,972,428 7,653,020 82.6 82.6 0.0
2012-Jun-26 Tue 7.79 7.82 7.73 7.77 2,761,854 ### 34.0 34.0 0.6
2012-Jun-25 Mon 7.81 7.88 7.72 7.82 3,342,529 26,071,726 ### ### 0.6
2012-Jun-22 Fri ### ### 7.82 7.83 2,538,982 ### 26.1 26.1 ###
2012-Jun-21 Thu ### ### 7.88 7.88 ### ### 0.6
2012-Jun-20 Wed ### ### ### ### 4,406,671 0 28.5 28.5 0.0
2012-Jun-19 Tue ### ### 8 ### 30.6 30.6 0.0
2012-Jun-18 Mon ### 8.23 ### ### ### ### 0.0
2012-Jun-15 Fri 7.81 ### ### ### 81.4 81.4 0.0
2012-Jun-14 Thu 7.85 ### 7.73 ### ### ### 0.0
2012-Jun-13 Wed ### ### 7.78 7.81 ### ### 0.6
2012-Jun-12 Tue 7.85 7.87 7.76 7.79 3,728,623 29,139,188 29.7 29.7 ###
2012-Jun-08 Fri ### 8 7.77 7.81 5,454,548 ### 26.0 26.0 0.6
2012-Jun-07 Thu 8 ### ### ### ### ### 0.0
2012-Jun-06 Wed 7.85 ### 7.78 7.87 ### ### 0.6
2012-Jun-05 Tue 7.56 ### 7.5 ### ### ### 0.0
2012-Jun-04 Mon 7.54 7.58 7.45 7.45 3,550,852 26,684,652 ### ### 0.5
2012-Jun-01 Fri 7.71 7.76 7.54 7.71 6,626,841 ### 77.7 77.7 ###
2012-May-31 Thu 7.72 7.79 ### 7.76 ### ### 0.6
2012-May-30 Wed 7.82 7.87 7.7 7.75 3,743,788 29,145,389 25.9 25.9 ###
2012-May-29 Tue ### 7.82 ### 7.81 78.7 78.7 0.6
2012-May-28 Mon ### 7.74 ### ### 4,175,873 16,160,628 67.5 67.5 0.0
2012-May-25 Fri 7.59 ### 7.55 ### ### ### 0.0
2012-May-24 Thu ### ### 7.54 7.59 30.7 30.7 0.5
2012-May-23 Wed 7.73 7.75 7.55 7.55 20.5 20.5 ###
2012-May-22 Tue ### 7.81 ### 7.79 78.1 78.1 ###
2012-May-21 Mon 7.88 7.88 7.54 7.72 ### ### ###
2012-May-18 Fri 7.82 7.85 7.7 7.74 36.0 36.0 0.6
2012-May-17 Thu ### ### 7.8 7.88 11.7 11.7 0.6
2012-May-16 Wed 8.41 8.41 ### ### 6,382,022 ### ### ### 0.0
2012-May-15 Tue 8.2 8.42 ### 8.42 3,868,446 16,286,157 ### ### ###
2012-May-14 Mon 8.28 8.29 ### 8.28 ### ### ###
2012-May-11 Fri 8.25 8.26 ### ### 2,947,585 12,173,526 22.9 22.9 0.0
2012-May-10 Thu 8.24 8.24 ### 8.2 21.7 21.7 0.6
2012-May-09 Wed ### 8.24 ### 8.22 2,664,340 10,977,080 ### ### 0.6
2012-May-08 Tue 8.29 ### ### 8.24 2,764,670 0 ### ### 0.6
2012-May-07 Mon 8.22 8.28 ### 8.21 2,826,749 11,702,740 ### ### ###
2012-May-04 Fri 8.28 ### 8.24 ### 84.8 84.8 0.0
2012-May-03 Thu ### 8.41 ### 8.4 4,003,248 16,833,657 ### ### ###
2012-May-02 Wed 8.24 8.29 ### 8.27 73.1 73.1 ###
2012-May-01 Tue ### ### ### 8.29 ### ### 0.6
2012-Apr-30 Mon ### ### ### ### 25.1 25.1 0.0
2012-Apr-27 Fri ### ### ### ### 6,181,855 0 74.4 74.4 0.0
2012-Apr-26 Thu ### ### ### ### 18.4 18.4 0.0
2012-Apr-24 Tue ### 8.27 ### 8.2 83.3 83.3 0.6
2012-Apr-23 Mon ### ### ### ### 2,360,929 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 1,863,320 0 ### ### 0.0
2012-Apr-19 Thu ### 8.22 ### ### ### ### 0.0
2012-Apr-18 Wed 8.22 ### ### 8.23 68.0 68.0 0.6
2012-Apr-17 Tue ### 8.24 ### ### 1,999,059 8,236,123 29.3 29.3 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 8.25 8.25 ### 8.2 2,986,472 ### ### ### 0.6
2012-Apr-12 Thu ### ### ### ### ### ### 0.0
2012-Apr-11 Wed ### 8.2 ### ### 2,656,579 10,891,973 ### ### 0.0
2012-Apr-10 Tue 8.26 ### 8.21 8.21 30.6 30.6 ###
2012-Apr-05 Thu ### 8.41 8.29 ### 69.9 69.9 0.0
2012-Apr-04 Wed ### 8.42 ### ### 4,047,642 17,040,572 86.5 86.5 0.0
2012-Apr-03 Tue 8.27 ### 8.21 8.26 ### ### 0.6
2012-Apr-02 Mon ### 8.4 ### 8.22 4,117,874 17,295,070 22.6 22.6 0.6
2012-Mar-30 Fri 8.46 8.47 ### 8.4 ### ### ###
2012-Mar-29 Thu ### 8.47 ### 8.47 ### ### ###
2012-Mar-28 Wed 8.25 ### 8.22 ### ### ### 0.0
2012-Mar-27 Tue 8.22 8.27 8.2 8.27 74.6 74.6 ###
2012-Mar-26 Mon ### 8.26 ### ### ### ### 0.0
2012-Mar-23 Fri ### 8.23 ### ### 74.4 74.4 0.0
2012-Mar-22 Thu 8.2 8.29 ### 8.22 71.1 71.1 0.6
2012-Mar-21 Wed ### 8.28 ### 8.23 5,038,326 ### 77.7 77.7 0.6
2012-Mar-20 Tue ### ### ### ### 5,060,270 0 ### ### 0.0
2012-Mar-19 Mon 8.28 ### ### ### 6,339,059 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### 8.24 ### ### 0.6
2012-Mar-15 Thu 8.27 ### 8.24 ### ### ### 0.0
2012-Mar-14 Wed ### 8.22 ### 8.21 ### ### ###
2012-Mar-13 Tue ### ### ### ### 4,088,242 0 ### ### 0.0
2012-Mar-12 Mon 8 ### ### ### 3,203,385 0 ### ### 0.0
2012-Mar-09 Fri 7.84 ### 7.79 ### ### ### 0.0
2012-Mar-08 Thu 7.82 7.88 ### 7.86 4,930,251 19,425,188 72.9 72.9 ###
2012-Mar-07 Wed 7.86 ### 7.83 7.83 3,899,570 ### 33.6 33.6 ###
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 22.2 22.2 0.0
2012-Mar-02 Fri ### ### ### ### 4,135,621 0 ### ### 0.0
2012-Mar-01 Thu ### ### ### ### 4,839,625 0 ### ### 0.0
2012-Feb-29 Wed ### 8.26 ### ### 12,513,672 ### 64.2 64.2 0.0
2012-Feb-28 Tue ### ### 7.88 ### 6,505,073 25,629,987 17.1 17.1 0.0
2012-Feb-27 Mon ### 8.24 ### ### 74.1 74.1 0.0
2012-Feb-24 Fri ### 8.27 ### 8.26 ### ### 0.6
2012-Feb-23 Thu 8.22 8.23 ### ### 10,815,177 44,504,453 ### ### 0.0
2012-Feb-22 Wed 8.41 8.42 ### 8.25 8,633,485 36,346,971 ### ### ###
2012-Feb-21 Tue ### 8.5 ### 8.43 73.0 73.0 0.6
2012-Feb-20 Mon 8.42 8.45 ### ### 24.5 24.5 0.0
2012-Feb-17 Fri 8.25 ### 8.23 8.28 70.7 70.7 ###
2012-Feb-16 Thu 8.4 8.4 ### ### 6,826,852 28,672,778 ### ### 0.0
2012-Feb-15 Wed ### 8.48 ### ### ### ### 0.0
2012-Feb-14 Tue 8.23 ### 8.21 ### 3,670,478 ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### 8.21 23.3 23.3 ###
2012-Feb-09 Thu 8.43 8.45 8.25 ### 24.0 24.0 0.0
2012-Feb-08 Wed ### 8.5 8.29 8.47 80.6 80.6 ###
2012-Feb-07 Tue 8.27 ### ### ### 23.0 23.0 0.0
2012-Feb-06 Mon 8.44 8.45 ### 8.23 4,093,624 ### 13.8 13.8 0.6
2012-Feb-03 Fri 8.47 8.48 8.27 ### 4,013,841 ### 15.2 15.2 0.0
2012-Feb-02 Thu 8.52 8.57 8.41 8.45 2,876,879 ### ### ### ###
2012-Feb-01 Wed 8.46 8.5 ### ### 27.5 27.5 0.0
2012-Jan-31 Tue 8.42 8.42 ### 8.41 2,976,440 ### ### ### ###
2012-Jan-30 Mon 8.43 8.47 ### 8.42 1,641,153 6,950,282 ### ### ###
2012-Jan-27 Fri 8.28 8.57 8.27 8.48 ### ### 0.6
2012-Jan-25 Wed ### 8.41 8.26 ### 28.0 28.0 0.0
2012-Jan-24 Tue ### ### 8.27 ### 2,325,420 ### 77.0 77.0 0.0
2012-Jan-23 Mon ### ### 8.23 ### 2,163,840 ### ### ### 0.0
2012-Jan-20 Fri 8.27 ### 8.21 ### 74.9 74.9 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### 8.29 8.29 22.2 22.2 0.6
2012-Jan-17 Tue ### ### ### ### 62.2 62.2 0.0
2012-Jan-16 Mon 8.25 ### 8.25 8.25 1,534,043 6,327,927 76.2 76.2 ###
2012-Jan-13 Fri ### 8.4 ### ### 2,479,774 10,415,050 ### ### 0.0
2012-Jan-12 Thu 8.44 8.48 8.25 8.28 3,432,475 28,712,653 ### ### ###
2012-Jan-11 Wed ### 8.58 ### 8.49 ### ### ###
2012-Jan-10 Tue 8.26 8.47 8.24 ### 5,558,443 ### 75.5 75.5 0.0
2012-Jan-09 Mon ### 8.41 ### 8.2 17.4 17.4 0.6
2012-Jan-06 Fri ### ### ### 8.42 5,672,557 0 ### ### ###
2012-Jan-05 Thu ### 8.75 8.57 8.7 3,581,656 31,017,140 78.6 78.6 ###
2012-Jan-04 Wed 8.53 ### 8.53 ### ### ### 0.0
2012-Jan-03 Tue 8.41 8.49 ### 8.46 1,861,077 7,900,271 ### ### 0.6
2011-Dec-30 Fri ### 8.45 ### ### ### ### 0.0
2011-Dec-29 Thu 8.28 ### 8.21 ### 82.3 82.3 0.0
2011-Dec-28 Wed 8.47 8.5 8.27 ### 1,365,170 11,446,950 ### ### 0.0
2011-Dec-23 Fri 8.45 8.47 ### 8.47 70.8 70.8 ###
2011-Dec-22 Thu ### ### 8.23 8.29 2,262,840 9,311,586 ### ### 0.6
2011-Dec-21 Wed 8.4 8.45 ### ### 2,938,548 ### ### ### 0.0
2011-Dec-20 Tue 8.23 ### 8.2 8.21 2,444,459 10,022,281 ### ### ###
2011-Dec-19 Mon ### 8.4 ### 8.21 2,814,457 ### 43.8 43.8 ###
2011-Dec-16 Fri 8.4 8.48 ### 8.41 72.2 72.2 ###
2011-Dec-15 Thu 8.45 8.47 8.27 ### 26.4 26.4 0.0
2011-Dec-14 Wed 8.56 ### 8.41 8.41 4,747,940 19,965,087 ### ### ###
2011-Dec-13 Tue 8.41 8.58 ### 8.53 4,141,282 ### ### ### ###
2011-Dec-12 Mon 8.5 8.58 8.48 8.58 4,964,929 42,350,844 81.8 81.8 0.6
2011-Dec-09 Fri ### 8.5 ### ### 76.1 76.1 0.0
2011-Dec-08 Thu 8.58 ### 8.48 8.48 ### ### 0.6
2011-Dec-07 Wed 8.52 8.57 8.48 8.49 ### ### ###
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon 8.59 8.7 8.55 ### 2,821,951 24,339,327 ### ### 0.0
2011-Dec-02 Fri 8.49 8.54 8.41 8.53 3,502,645 ### 67.3 67.3 ###
2011-Dec-01 Thu 8.53 8.55 8.42 8.46 4,800,251 40,730,129 ### ### 0.6
2011-Nov-30 Wed ### 8.23 ### 8.23 5,741,682 23,627,021 ### ### 0.6
2011-Nov-29 Tue ### ### 7.85 ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 2,632,256 0 ### ### 0.0
2011-Nov-25 Fri 8 ### 7.79 7.79 4,095,453 15,951,789 18.5 18.5 ###
2011-Nov-24 Thu ### ### ### ### 22.5 22.5 0.0
2011-Nov-23 Wed 8.29 8.47 8.21 8.21 ### ### ###
2011-Nov-22 Tue ### 8.47 ### ### 27.8 27.8 0.0
2011-Nov-21 Mon ### 8.45 ### 8.4 2,389,979 ### ### ### ###
2011-Nov-18 Fri 8.48 8.55 ### ### 2,398,755 10,254,677 21.3 21.3 0.0
2011-Nov-17 Thu ### ### 8.51 ### 3,627,384 ### 24.0 24.0 0.0
2011-Nov-16 Wed 8.5 8.7 8.49 ### 5,100,478 ### 87.3 87.3 0.0
2011-Nov-15 Tue 8.59 8.59 8.46 8.51 2,557,048 ### 24.4 24.4 0.6
2011-Nov-14 Mon 8.72 8.76 8.58 ### 27.9 27.9 0.0
2011-Nov-11 Fri 8.5 8.56 8.45 8.56 3,447,682 ### 68.8 68.8 ###
2011-Nov-10 Thu ### 8.5 8.29 8.45 5,267,445 ### ### ### ###
2011-Nov-09 Wed ### ### 8.53 8.59 5,023,582 21,425,577 ### ### ###
2011-Nov-08 Tue 8.57 8.59 8.43 8.44 2,542,754 ### ### ### 0.6
2011-Nov-07 Mon ### ### 8.51 8.54 2,506,627 ### ### ### ###
2011-Nov-04 Fri ### ### 8.51 ### 5,986,052 25,470,651 ### ### 0.0
2011-Nov-03 Thu 8.46 8.53 8.28 8.5 82.5 82.5 0.6
2011-Nov-02 Wed ### 8.53 8.25 8.43 ### ### 0.6
2011-Nov-01 Tue 8.45 8.53 ### 8.48 2,676,343 ### ### ### 0.6
2011-Oct-31 Mon ### 8.7 8.55 8.59 3,515,182 30,318,444 ### ### ###
2011-Oct-28 Fri 8.75 8.85 ### 8.72 ### ### 0.6
2011-Oct-27 Thu 8.43 ### ### ### 78.8 78.8 0.0
2011-Oct-26 Wed ### 8.43 ### ### 2,892,673 ### 77.3 77.3 0.0
2011-Oct-25 Tue ### 8.43 8.22 ### ### ### 0.0
2011-Oct-24 Mon ### 8.5 ### 8.44 3,555,053 15,108,975 71.2 71.2 0.6
2011-Oct-21 Fri 8.29 ### ### 8.25 31.3 31.3 ###
2011-Oct-20 Thu 8.26 8.29 ### 8.2 5,020,981 ### ### ### 0.6
2011-Oct-19 Wed ### 8.45 8.29 ### ### ### 0.0
2011-Oct-18 Tue 8.26 ### ### 8.22 5,104,757 0 ### ### 0.6
2011-Oct-17 Mon ### 8.48 ### 8.44 ### ### 0.6
2011-Oct-14 Fri ### 8.45 8.27 8.27 ### ### ###
2011-Oct-13 Thu ### 8.44 8.23 8.41 ### ### ###
2011-Oct-12 Wed ### ### ### 8.22 4,207,485 0 ### ### 0.6
2011-Oct-11 Tue ### ### ### ### 6,755,828 0 68.6 68.6 0.0
2011-Oct-10 Mon ### 8.24 ### ### 3,370,022 ### ### ### 0.0
2011-Oct-07 Fri 8 ### ### ### ### ### 0.0
2011-Oct-06 Thu 7.84 ### 7.78 ### 62.6 62.6 0.0
2011-Oct-05 Wed 7.75 7.82 ### 7.75 ### ### ###
2011-Oct-04 Tue 7.72 7.77 7.57 ### ### ### 0.0
2011-Oct-03 Mon 7.81 ### 7.74 7.77 2,220,286 ### 38.4 38.4 0.6
2011-Sep-30 Fri 7.82 ### 7.82 ### ### ### 0.0
2011-Sep-29 Thu ### ### 7.82 7.86 ### ### ###
2011-Sep-28 Wed ### ### 7.86 ### 5,768,355 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### ### 5,874,825 0 65.4 65.4 0.0
2011-Sep-26 Mon ### ### 7.88 ### 44.7 44.7 0.0
2011-Sep-23 Fri 7.75 ### 7.74 ### 8,023,557 ### ### ### 0.0
2011-Sep-22 Thu 7.77 ### 7.77 7.82 ### ### 0.6
2011-Sep-21 Wed ### ### 7.82 ### ### ### 0.0
2011-Sep-20 Tue ### ### 7.75 7.86 5,317,657 20,605,920 27.6 27.6 ###
2011-Sep-19 Mon ### ### 7.86 8 39.6 39.6 ###
2011-Sep-16 Fri 7.89 ### 7.89 ### 6,178,720 24,375,050 83.8 83.8 0.0
2011-Sep-15 Thu ### ### ### 7.75 11.7 11.7 ###
2011-Sep-14 Wed ### ### 7.74 7.8 ### ### 0.6
2011-Sep-13 Tue ### ### 7.85 7.88 9,981,740 39,178,329 29.6 29.6 0.6
2011-Sep-12 Mon ### ### 7.85 7.85 ### ### ###
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 8,045,589 0 77.2 77.2 0.0
2011-Sep-07 Wed 7.82 ### 7.78 ### 6,495,256 25,266,545 ### ### 0.0
2011-Sep-06 Tue 7.77 7.82 ### ### 5,049,777 19,744,628 29.6 29.6 0.0
2011-Sep-05 Mon ### ### 7.8 7.84 4,543,346 17,719,049 ### ### 0.6
2011-Sep-02 Fri ### ### ### ### 4,362,940 0 75.8 75.8 0.0
2011-Sep-01 Thu 8.25 8.27 ### ### ### ### 0.0
2011-Aug-31 Wed ### ### 7.85 ### 86.2 86.2 0.0
2011-Aug-30 Tue 7.84 ### 7.75 7.81 4,768,927 ### ### ### 0.6
2011-Aug-29 Mon 7.83 ### 7.78 7.81 4,788,544 ### 22.9 22.9 0.6
2011-Aug-26 Fri 7.83 ### 7.75 7.85 ### ### ###
2011-Aug-25 Thu 7.83 8 7.81 7.83 8,751,054 69,177,081 ### ### ###
2011-Aug-24 Wed 7.55 7.76 7.52 7.59 ### ### 0.5
2011-Aug-23 Tue ### ### ### ### ### ### 0.0
2011-Aug-22 Mon ### ### ### 7 3,690,284 0 ### ### 0.5
2011-Aug-19 Fri 7 ### ### 7 76.8 76.8 0.5
2011-Aug-18 Thu ### ### ### 7.24 4,810,222 0 ### ### 0.5
2011-Aug-17 Wed 7.2 ### ### ### 3,960,549 0 ### ### 0.0
2011-Aug-16 Tue ### 7.23 ### ### 5,686,322 20,556,054 83.9 83.9 0.0
2011-Aug-15 Mon ### 7 ### ### 60.1 60.1 0.0
2011-Aug-12 Fri ### ### 6.81 6.86 29.5 29.5 0.5
2011-Aug-11 Thu ### ### ### ### 8,902,454 0 ### ### 0.0
2011-Aug-10 Wed 6.75 6.84 ### 6.77 7,496,856 25,639,247 ### ### ###
2011-Aug-09 Tue ### ### ### ### 10,205,557 0 ### ### 0.0
2011-Aug-08 Mon ### ### 6.44 6.44 5,214,152 ### ### ### 0.5
2011-Aug-05 Fri 6.8 6.84 ### 6.75 7,932,389 27,128,770 ### ### 0.5
2011-Aug-04 Thu ### ### ### ### 36.5 36.5 0.0
2011-Aug-03 Wed ### 7.44 ### 7.21 23.1 23.1 ###
2011-Aug-02 Tue 7.55 7.58 7.45 7.48 29.1 29.1 0.5
2011-Aug-01 Mon 7.45 ### 7.42 7.59 ### ### 0.5
2011-Jul-29 Fri 7.51 7.54 ### 7.4 4,829,987 18,209,050 26.1 26.1 0.5
2011-Jul-28 Thu 7.58 ### 7.5 7.53 33.0 33.0 0.5
2011-Jul-27 Wed ### 7.72 ### ### 33.3 33.3 0.0
2011-Jul-26 Tue ### 7.74 7.59 7.71 6,718,525 ### ### ### ###
2011-Jul-25 Mon ### 7.71 7.54 7.55 ### ### ###
2011-Jul-22 Fri 7.72 7.79 ### 7.73 60.2 60.2 0.6
2011-Jul-21 Thu 7.73 7.73 ### ### 27.2 27.2 0.0
2011-Jul-20 Wed ### 7.75 ### 7.71 ### ### ###
2011-Jul-19 Tue ### ### 7.58 ### ### ### 0.0
2011-Jul-18 Mon ### 7.73 ### ### 3,407,827 13,171,251 ### ### 0.0
2011-Jul-15 Fri 7.78 7.82 ### 7.72 2,463,455 ### 30.8 30.8 ###
2011-Jul-14 Thu 7.73 7.78 ### 7.77 ### ### 0.6
2011-Jul-13 Wed 7.86 7.87 ### 7.81 ### ### 0.6
2011-Jul-12 Tue ### ### 7.71 7.79 4,001,572 ### ### ### ###
2011-Jul-11 Mon ### ### ### ### 23.1 23.1 0.0
2011-Jul-08 Fri ### ### ### ### 4,919,020 0 59.7 59.7 0.0
2011-Jul-07 Thu ### ### ### ### 6,384,523 0 67.0 67.0 0.0
2011-Jul-06 Wed ### ### ### ### 4,082,379 0 69.6 69.6 0.0
2011-Jul-05 Tue 8.21 8.22 ### ### 18.7 18.7 0.0
2011-Jul-04 Mon 8.24 8.27 ### ### 3,263,352 ### 24.1 24.1 0.0
2011-Jul-01 Fri ### 8.26 ### ### ### ### 0.0
2011-Jun-30 Thu ### ### 8 ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 4,872,487 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 5,967,679 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2011-Jun-24 Fri 8.24 8.27 ### ### 4,396,520 ### ### ### 0.0
2011-Jun-23 Thu ### 8.52 ### ### 23.6 23.6 0.0
2011-Jun-22 Wed ### 8.42 8.28 8.28 2,514,622 ### 26.0 26.0 ###
2011-Jun-21 Tue ### 8.23 ### 8.21 ### ### ###
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 6,219,872 0 ### ### 0.0
2011-Jun-16 Thu 8.25 ### ### ### 26.5 26.5 0.0
2011-Jun-15 Wed 8.23 ### ### 8.25 3,660,329 0 ### ### ###
2011-Jun-14 Tue ### ### ### ### 4,703,472 0 88.0 88.0 0.0
2011-Jun-10 Fri ### ### ### ### 1,756,680 0 34.2 34.2 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### 8 ### 3,985,042 ### ### ### 0.0
2011-Jun-07 Tue ### 8.22 ### 8.2 3,867,429 ### ### ### 0.6
2011-Jun-06 Mon ### 8.22 ### ### 35.0 35.0 0.0
2011-Jun-03 Fri 8.23 8.27 ### 8.2 5,491,424 ### ### ### 0.6
2011-Jun-02 Thu ### ### 8.22 8.28 5,823,271 23,933,643 ### ### ###
2011-Jun-01 Wed ### 8.52 8.27 8.45 ### ### ###
2011-May-31 Tue ### ### ### ### 7,176,327 0 66.2 66.2 0.0
2011-May-30 Mon ### 8.47 ### ### 6,283,659 ### 72.9 72.9 0.0
2011-May-27 Fri ### 8.42 ### ### 4,630,840 ### ### ### 0.0
2011-May-26 Thu 8.28 8.45 8.26 8.4 ### ### ###
2011-May-25 Wed 8.2 8.28 ### 8.22 ### ### 0.6
2011-May-24 Tue ### ### 8.2 8.28 33.5 33.5 ###
2011-May-23 Mon 8.43 8.47 ### ### 4,966,450 ### 35.6 35.6 0.0
2011-May-20 Fri 8.46 8.52 8.44 8.51 1,670,476 ### 74.6 74.6 0.6
2011-May-19 Thu 8.45 8.54 8.41 8.54 ### ### ###
2011-May-18 Wed 8.4 8.45 ### 8.4 2,858,623 12,077,682 ### ### ###
2011-May-17 Tue ### 8.44 ### 8.44 2,308,244 9,740,789 ### ### 0.6
2011-May-16 Mon ### 8.44 ### 8.4 ### ### ###
2011-May-13 Fri ### 8.48 8.27 8.45 85.2 85.2 ###
2011-May-12 Thu 8.21 ### ### 8.25 6,836,657 0 77.9 77.9 ###
2011-May-11 Wed ### 8.25 ### 8.22 ### ### 0.6
2011-May-10 Tue ### ### 8 ### 34.8 34.8 0.0
2011-May-09 Mon ### ### ### ### 70.5 70.5 0.0
2011-May-06 Fri ### ### 7.89 ### 3,570,125 14,084,143 ### ### 0.0
2011-May-05 Thu ### ### ### ### 65.0 65.0 0.0
2011-May-04 Wed ### ### 7.85 ### ### ### 0.0
2011-May-03 Tue 8.22 8.24 ### ### 29.3 29.3 0.0
2011-May-02 Mon ### ### ### 8.27 44.6 44.6 ###
2011-Apr-29 Fri 8.27 ### 8.26 ### 5,069,952 ### ### ### 0.0
2011-Apr-28 Thu ### 8.42 8.2 ### 3,959,650 ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 2,611,529 0 81.5 81.5 0.0
2011-Apr-21 Thu 8.29 ### 8.23 ### 3,627,722 14,928,076 ### ### 0.0
2011-Apr-20 Wed ### 8.24 ### 8.24 3,120,676 12,857,185 73.0 73.0 0.6
2011-Apr-19 Tue ### ### ### ### 83.1 83.1 0.0
2011-Apr-18 Mon ### ### ### ### 5,598,078 0 37.9 37.9 0.0
2011-Apr-15 Fri 8.2 8.23 ### ### 4,165,787 ### 23.9 23.9 0.0
2011-Apr-14 Thu ### 8.24 ### 8.2 ### ### 0.6
2011-Apr-13 Wed ### ### ### 8.2 5,858,846 0 19.0 19.0 0.6
2011-Apr-12 Tue ### 8.41 ### 8.25 6,656,451 27,990,376 ### ### ###
2011-Apr-11 Mon 8.45 8.46 ### ### 2,791,274 11,807,089 29.4 29.4 0.0
2011-Apr-08 Fri 8.49 8.49 ### 8.42 21.6 21.6 ###
2011-Apr-07 Thu 8.5 8.53 8.44 8.47 3,958,256 ### 35.5 35.5 ###
2011-Apr-06 Wed 8.5 8.55 8.41 8.51 4,937,847 41,872,942 ### ### 0.6
2011-Apr-05 Tue 8.48 8.5 8.4 8.47 4,516,952 38,168,244 ### ### ###
2011-Apr-04 Mon 8.5 8.54 8.45 8.48 1,471,149 ### 31.1 31.1 0.6
2011-Apr-01 Fri 8.49 8.51 8.42 8.46 1,671,624 ### 27.6 27.6 0.6
2011-Mar-31 Thu ### 8.56 ### 8.48 6,751,747 28,897,477 83.4 83.4 0.6
2011-Mar-30 Wed 8.2 ### ### ### 80.5 80.5 0.0
2011-Mar-29 Tue ### 8.2 ### ### ### ### 0.0
2011-Mar-28 Mon 8.21 8.24 ### ### 1,500,776 ### 36.4 36.4 0.0
2011-Mar-25 Fri ### 8.28 ### 8.23 ### ### 0.6
2011-Mar-24 Thu ### ### ### 8 26.5 26.5 ###
2011-Mar-23 Wed 8 ### ### ### 72.7 72.7 0.0
2011-Mar-22 Tue ### ### ### ### ### ### 0.0
2011-Mar-21 Mon 8 ### 7.88 ### 3,890,951 15,330,346 ### ### 0.0
2011-Mar-18 Fri ### ### 7.87 ### 4,815,675 18,949,681 52.0 52.0 0.0
2011-Mar-17 Thu 7.83 ### 7.81 7.89 ### ### ###
2011-Mar-16 Wed ### ### 7.82 ### 4,984,949 19,491,150 ### ### 0.0
2011-Mar-15 Tue ### ### 7.82 ### ### ### 0.0
2011-Mar-14 Mon ### ### ### ### 3,207,484 0 78.4 78.4 0.0
2011-Mar-11 Fri ### 8.25 ### ### 4,922,482 ### 74.9 74.9 0.0
2011-Mar-10 Thu ### ### ### ### 42.9 42.9 0.0
2011-Mar-09 Wed ### 8.41 8.22 8.25 ### ### ###
2011-Mar-08 Tue 8.28 ### 8.21 8.29 3,233,345 13,272,881 ### ### 0.6
2011-Mar-07 Mon 8.41 8.44 8.28 ### ### ### 0.0
2011-Mar-04 Fri 8.56 8.57 8.48 8.51 28.2 28.2 0.6
2011-Mar-03 Thu 8.53 8.55 ### 8.49 4,038,025 17,262,556 29.2 29.2 ###
2011-Mar-02 Wed 8.56 ### 8.51 8.59 6,738,882 28,673,942 ### ### ###
2011-Mar-01 Tue 8.49 8.73 8.46 ### 6,520,789 56,046,181 80.4 80.4 0.0
2011-Feb-28 Mon 8.22 8.47 8.21 8.42 2,696,146 22,485,857 88.3 88.3 ###
2011-Feb-25 Fri ### ### ### ### 84.3 84.3 0.0
2011-Feb-24 Thu 8.53 8.54 ### ### 23.3 23.3 0.0
2011-Feb-23 Wed 8.41 8.77 8.41 ### 5,387,149 ### ### ### 0.0
2011-Feb-22 Tue 8.73 8.76 8.53 8.58 4,312,787 37,284,043 ### ### 0.6
2011-Feb-21 Mon 8.75 8.82 8.71 8.79 79.6 79.6 0.6
2011-Feb-18 Fri 8.79 8.79 8.71 8.73 29.3 29.3 ###
2011-Feb-17 Thu 8.76 8.81 8.7 8.72 ### ### 0.6
2011-Feb-16 Wed 8.7 8.82 ### 8.77 75.6 75.6 ###
2011-Feb-15 Tue ### 8.72 8.57 ### ### ### 0.0
2011-Feb-14 Mon ### ### 8.58 ### 69.1 69.1 0.0
2011-Feb-11 Fri 8.58 ### 8.53 8.53 1,688,526 ### 32.2 32.2 ###
2011-Feb-10 Thu ### 8.77 8.58 ### 3,037,048 ### ### ### 0.0
2011-Feb-09 Wed 8.74 8.78 ### 8.74 ### ### 0.6
2011-Feb-08 Tue 8.58 8.78 8.57 8.74 ### ### 0.6
2011-Feb-07 Mon 8.5 8.59 8.49 8.56 ### ### ###
2011-Feb-04 Fri 8.44 ### 8.4 8.56 3,809,373 ### 76.5 76.5 ###
2011-Feb-03 Thu ### 8.48 ### 8.45 5,450,186 23,108,788 70.6 70.6 ###
2011-Feb-02 Wed ### 8.45 ### 8.21 11,610,643 ### ### ### ###
2011-Feb-01 Tue 8.52 8.55 ### ### 18.5 18.5 0.0
2011-Jan-31 Mon 8.56 ### 8.47 ### 74.7 74.7 0.0
2011-Jan-28 Fri ### ### 8.58 ### 81.3 81.3 0.0
2011-Jan-27 Thu 8.52 8.7 8.51 8.7 3,422,440 ### 84.6 84.6 ###
2011-Jan-25 Tue 8.53 ### 8.52 ### ### ### 0.0
2011-Jan-24 Mon 8.47 ### ### 8.58 1,839,320 0 ### ### 0.6
2011-Jan-21 Fri 8.44 8.54 ### 8.42 ### ### ###
2011-Jan-20 Thu 8.4 8.48 ### 8.43 ### ### 0.6
2011-Jan-19 Wed ### 8.45 ### 8.42 2,369,645 10,011,750 67.4 67.4 ###
2011-Jan-18 Tue 8.22 ### 8.21 ### 79.8 79.8 0.0
2011-Jan-17 Mon ### ### ### 8.2 ### ### 0.6
2011-Jan-14 Fri 8.46 8.49 ### 8.4 ### ### ###
2011-Jan-13 Thu 8.4 8.5 ### 8.47 ### ### ###
2011-Jan-12 Wed ### 8.29 ### 8.29 ### ### 0.6
2010-Dec-23 Thu 8.71 8.87 8.71 8.84 2,879,046 ### 78.2 78.2 ###
2010-Dec-22 Wed 8.74 8.76 8.7 8.73 2,367,559 ### 34.2 34.2 ###
2010-Dec-21 Tue ### 8.76 ### 8.73 3,983,822 17,449,140 75.8 75.8 ###
2010-Dec-20 Mon 8.8 8.84 ### ### ### ### 0.0
2010-Dec-17 Fri 8.85 8.88 8.77 8.78 ### ### 0.6
2010-Dec-16 Thu ### ### 8.85 8.88 4,331,686 ### ### ### 0.6
2010-Dec-15 Wed 8.88 ### 8.88 8.88 3,324,823 ### 68.7 68.7 0.6
2010-Dec-14 Tue 8.88 ### 8.82 8.89 2,555,822 11,271,175 ### ### ###
2010-Dec-13 Mon 8.86 ### 8.82 8.83 6,168,024 27,200,985 ### ### ###
2010-Dec-10 Fri ### ### 8.84 8.87 31.9 31.9 ###
2010-Dec-09 Thu ### ### 8.8 ### 74.2 74.2 0.0
2010-Dec-08 Wed ### 9.2 ### ### 2,174,150 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 9.24 3,634,756 0 80.5 80.5 ###
2010-Dec-06 Mon ### ### ### ### 30.1 30.1 0.0
2010-Dec-03 Fri 9.23 9.25 ### ### 3,038,372 14,052,470 26.8 26.8 0.0
2010-Dec-02 Thu ### ### ### ### 5,067,059 0 70.9 70.9 0.0
2010-Dec-01 Wed ### ### ### ### 72.8 72.8 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon 9 ### ### ### 4,427,251 0 72.7 72.7 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu ### 9.22 ### ### 5,712,471 ### ### ### 0.0
2010-Nov-24 Wed ### 9.2 ### ### ### ### 0.0
2010-Nov-23 Tue ### 9.2 ### ### 4,066,684 18,706,746 ### ### 0.0
2010-Nov-22 Mon 9.28 ### ### 9.23 ### ### ###
2010-Nov-19 Fri ### 9.28 ### 9.25 ### ### ###
2010-Nov-18 Thu ### 9.27 ### 9.25 ### ### ###
2010-Nov-17 Wed 9.27 9.29 ### ### ### ### 0.0
2010-Nov-16 Tue ### 9.44 ### 9.43 3,905,378 18,433,384 75.9 75.9 ###
2010-Nov-15 Mon ### 9.42 9.25 ### 2,688,625 ### 75.4 75.4 0.0
2010-Nov-12 Fri 9.41 9.48 ### ### ### ### 0.0
2010-Nov-11 Thu 9.45 ### ### 9.46 62.5 62.5 0.7
2010-Nov-10 Wed 9.47 9.55 ### 9.4 36.3 36.3 ###
2010-Nov-09 Tue ### 9.7 9.47 9.51 3,897,252 ### 22.9 22.9 ###
2010-Nov-08 Mon 9.73 9.73 ### ### 31.2 31.2 0.0
2010-Nov-05 Fri 9.7 9.76 ### 9.7 65.9 65.9 0.7
2010-Nov-04 Thu 9.45 9.57 9.42 9.57 5,321,443 ### 77.6 77.6 ###
2010-Nov-03 Wed ### 9.4 ### ### 1,784,844 ### 74.0 74.0 0.0
2010-Nov-02 Tue ### ### ### 9.29 1,946,753 0 ### ### ###
2010-Nov-01 Mon ### 9.28 ### 9.27 1,841,326 8,543,752 74.5 74.5 0.7
2010-Oct-29 Fri ### 9.2 ### 9.2 6,024,584 27,713,086 ### ### 0.7
2010-Oct-28 Thu ### ### ### ### 2,394,040 0 ### ### 0.0
2010-Oct-27 Wed ### 9.22 ### ### 3,106,870 14,322,670 ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 32.5 32.5 0.0
2010-Oct-25 Mon ### ### ### ### 65.1 65.1 0.0
2010-Oct-22 Fri 8.86 ### 8.82 ### ### ### 0.0
2010-Oct-21 Thu ### ### 8.85 ### 27.1 27.1 0.0
2010-Oct-20 Wed ### ### 8.85 ### 31.1 31.1 0.0
2010-Oct-19 Tue ### 9 8.86 ### 4,687,624 41,860,482 ### ### 0.0
2010-Oct-18 Mon ### ### 8.84 8.85 4,054,871 17,922,529 ### ### 0.6
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 8.82 8.86 27.6 27.6 0.6
2010-Oct-12 Tue ### ### 8.78 8.83 5,668,472 ### ### ### ###
2010-Oct-11 Mon ### ### ### ### 3,967,788 0 67.3 67.3 0.0
2010-Oct-08 Fri 8.88 ### 8.83 ### ### ### 0.0
2010-Oct-07 Thu 8.8 ### 8.77 ### ### ### 0.0
2010-Oct-06 Wed 8.89 ### 8.84 ### 3,372,426 14,906,122 ### ### 0.0
2010-Oct-05 Tue 8.76 8.86 ### 8.79 70.0 70.0 0.6
2010-Oct-04 Mon 8.89 ### 8.87 ### ### ### 0.0
2010-Oct-01 Fri ### ### 8.73 8.77 4,300,888 18,773,376 15.4 15.4 ###
2010-Sep-30 Thu ### ### ### 9 4,502,027 0 24.3 24.3 0.6
2010-Sep-29 Wed 9.2 9.25 ### ### 3,776,972 ### 38.5 38.5 0.0
2010-Sep-28 Tue ### 9.26 ### 9.2 2,330,859 10,791,877 ### ### 0.7
2010-Sep-27 Mon ### 9.24 ### ### 3,947,083 18,235,523 76.5 76.5 0.0
2010-Sep-24 Fri ### ### 8.89 ### 29.7 29.7 0.0
2010-Sep-23 Thu ### ### ### ### 3,234,570 0 25.7 25.7 0.0
2010-Sep-22 Wed ### ### ### ### 5,862,983 0 72.7 72.7 0.0
2010-Sep-21 Tue ### ### ### ### 19.1 19.1 0.0
2010-Sep-20 Mon ### ### ### ### 3,005,285 0 69.7 69.7 0.0
2010-Sep-17 Fri ### ### ### ### 75.6 75.6 0.0
2010-Sep-16 Thu ### ### 8.89 ### 18.3 18.3 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### 9 ### ### 3,776,755 ### 68.3 68.3 0.0
2010-Sep-10 Fri ### ### 8.82 8.89 3,099,157 13,667,282 ### ### ###
2010-Sep-09 Thu 8.71 ### 8.71 ### 5,212,574 22,700,759 ### ### 0.0
2010-Sep-08 Wed 8.73 8.73 ### ### 3,900,520 ### ### ### 0.0
2010-Sep-07 Tue ### 8.75 ### 8.7 4,015,352 ### 78.3 78.3 ###
2010-Sep-06 Mon ### ### 8.46 8.58 23.4 23.4 0.6
2010-Sep-03 Fri ### 8.72 8.59 ### ### ### 0.0
2010-Sep-02 Thu 8.75 8.75 8.55 ### ### ### 0.0
2010-Sep-01 Wed 8.43 8.56 8.4 8.55 ### ### ###
2010-Aug-31 Tue ### 8.4 8.26 ### 7,292,451 ### ### ### 0.0
2010-Aug-30 Mon ### 8.5 8.29 ### 5,886,757 49,419,325 ### ### 0.0
2010-Aug-27 Fri 8.24 8.41 ### ### 77.6 77.6 0.0
2010-Aug-26 Thu ### ### ### 8.26 10,809,151 0 76.7 76.7 0.6
2010-Aug-25 Wed ### 8.21 ### ### 11,583,046 ### ### ### 0.0
2010-Aug-24 Tue 7.86 7.89 7.74 7.78 ### ### 0.6
2010-Aug-23 Mon 7.89 ### 7.82 7.83 ### ### ###
2010-Aug-20 Fri ### ### 7.8 7.87 5,546,626 21,631,841 ### ### 0.6
2010-Aug-19 Thu ### ### ### ### 5,514,576 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### 7.89 ### ### ### 0.0
2010-Aug-16 Mon 7.89 ### 7.88 ### 3,044,588 11,995,676 68.7 68.7 0.0
2010-Aug-13 Fri ### ### 7.85 ### 3,599,445 14,127,821 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 5,866,858 0 28.2 28.2 0.0
2010-Aug-11 Wed ### ### ### ### 5,903,771 0 21.7 21.7 0.0
2010-Aug-10 Tue ### 8.41 8.29 ### 3,327,485 ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 79.1 79.1 0.0
2010-Aug-06 Fri 8.27 ### 8.23 8.23 ### ### 0.6
2010-Aug-05 Thu ### 8.4 ### ### ### ### 0.0
2010-Aug-04 Wed 8.41 8.43 8.28 8.28 3,020,158 25,233,420 ### ### ###
2010-Aug-03 Tue 8.44 8.48 ### 8.4 30.4 30.4 ###
2010-Aug-02 Mon 8.45 8.55 8.43 8.47 ### ### ###
2010-Jul-30 Fri 8.42 8.48 8.25 ### 4,841,481 40,498,988 26.9 26.9 0.0
2010-Jul-29 Thu ### 8.56 ### 8.51 2,691,742 11,520,655 83.6 83.6 0.6
2010-Jul-28 Wed ### 8.49 ### 8.43 2,568,685 ### ### ### 0.6
2010-Jul-27 Tue 8.5 8.53 ### ### 3,152,948 13,447,323 ### ### 0.0
2010-Jul-26 Mon 8.52 8.55 8.43 8.48 28.6 28.6 0.6
2010-Jul-23 Fri 8.44 8.59 8.4 8.52 73.1 73.1 0.6
2010-Jul-22 Thu ### ### 8.2 ### 30.8 30.8 0.0
2010-Jul-21 Wed 8.43 8.48 ### 8.44 ### ### 0.6
2010-Jul-20 Tue 8.25 8.45 8.23 8.4 79.5 79.5 ###
2010-Jul-19 Mon 8.23 ### ### 8.26 ### ### 0.6
2010-Jul-16 Fri 8.4 8.41 8.25 ### 1,483,582 ### 29.2 29.2 0.0
2010-Jul-15 Thu 8.46 8.48 ### 8.41 1,716,682 ### ### ### ###
2010-Jul-14 Wed ### 8.44 8.29 8.44 ### ### 0.6
2010-Jul-13 Tue 8.23 ### 8.21 8.22 1,787,549 7,337,888 35.5 35.5 0.6
2010-Jul-12 Mon ### ### ### ### 69.3 69.3 0.0
2010-Jul-09 Fri 8.21 8.24 ### 8.24 ### ### 0.6
2010-Jul-08 Thu ### ### ### ### 2,857,620 0 71.4 71.4 0.0
2010-Jul-07 Wed ### 8 7.82 ### ### ### 0.0
2010-Jul-06 Tue ### ### 7.56 ### 4,016,651 15,182,940 ### ### 0.0
2010-Jul-05 Mon ### ### 7.74 7.75 3,483,278 13,480,285 ### ### ###
2010-Jul-02 Fri 7.88 ### 7.86 ### 2,091,272 ### 75.9 75.9 0.0
2010-Jul-01 Thu ### ### 7.75 7.86 3,386,471 13,122,575 ### ### ###
2010-Jun-30 Wed ### ### 7.81 ### 3,675,087 ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 2,306,979 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 3,321,986 0 42.1 42.1 0.0
2010-Jun-25 Fri ### ### ### ### 5,112,222 0 34.4 34.4 0.0
2010-Jun-24 Thu ### ### 8.26 ### 1,890,453 7,807,570 ### ### 0.0
2010-Jun-23 Wed ### 8.43 8.28 ### ### ### 0.0
2010-Jun-22 Tue 8.46 8.53 ### 8.42 38.7 38.7 ###
2010-Jun-21 Mon 8.49 8.55 8.43 8.53 3,708,351 ### 70.2 70.2 ###
2010-Jun-18 Fri 8.43 8.45 ### ### 2,157,186 ### 25.2 25.2 0.0
2010-Jun-17 Thu 8.49 8.49 ### ### ### ### 0.0
2010-Jun-16 Wed 8.44 8.5 ### 8.5 73.6 73.6 0.6
2010-Jun-15 Tue ### ### 8.23 8.29 2,619,320 ### 28.9 28.9 0.6
2010-Jun-11 Fri ### 8.4 8.26 ### 3,750,876 ### 71.0 71.0 0.0
2010-Jun-10 Thu ### 8.24 ### ### ### ### 0.0
2010-Jun-09 Wed ### ### 7.86 ### 2,611,945 10,264,943 ### ### 0.0
2010-Jun-08 Tue ### 8.2 ### ### 4,045,686 ### ### ### 0.0
2010-Jun-07 Mon 8 8 7.81 ### 32.1 32.1 0.0
2010-Jun-04 Fri 8.21 8.28 ### 8.21 3,481,379 ### ### ### ###
2010-Jun-03 Thu ### 8.28 ### ### 3,150,647 13,043,678 ### ### 0.0
2010-Jun-02 Wed ### ### 7.89 ### 28.4 28.4 0.0
2010-Jun-01 Tue ### ### ### ### 3,188,878 0 33.0 33.0 0.0
2010-May-31 Mon ### 8.26 ### ### 3,969,525 ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### 66.1 66.1 0.0
2010-May-27 Thu ### ### 7.86 ### 62.0 62.0 0.0
2010-May-26 Wed ### ### ### ### 7,179,474 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### 5,998,126 0 ### ### 0.0
2010-May-24 Mon ### 8.28 ### 8.28 ### ### ###
2010-May-21 Fri 7.75 ### ### 8 9,341,820 0 74.0 74.0 ###
2010-May-20 Thu ### 8.23 ### ### 33.0 33.0 0.0
2010-May-19 Wed ### ### ### ### 28.0 28.0 0.0
2010-May-18 Tue 8.52 8.52 8.26 8.42 4,233,528 ### ### ### ###
2010-May-17 Mon 8.41 8.49 ### 8.4 50.1 50.1 ###
2010-May-14 Fri 8.5 8.52 8.43 8.52 2,406,974 ### ### ### 0.6
2010-May-13 Thu 8.55 8.58 8.44 8.56 8,021,455 68,262,582 ### ### ###
2010-May-12 Wed 8.57 ### 8.4 8.44 6,665,341 ### ### ### 0.6
2010-May-11 Tue 8.56 ### 8.43 8.47 ### ### ###
2010-May-10 Mon 8.27 8.52 8.27 8.52 ### ### 0.6
2010-May-07 Fri ### 8.43 ### ### ### ### 0.0
2010-May-06 Thu 8.88 8.88 8.48 8.53 12,331,847 ### ### ### ###
2010-May-05 Wed 9 ### 8.78 8.87 7,480,773 ### 26.8 26.8 ###
2010-May-04 Tue ### ### ### ### 5,493,046 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu 8.85 ### 8.83 ### 3,898,240 17,210,729 ### ### 0.0
2010-Apr-28 Wed 8.86 ### 8.85 8.89 70.6 70.6 ###
2010-Apr-27 Tue 9 ### ### ### 4,686,159 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 6,455,850 0 34.7 34.7 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 4,593,950 0 ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 1,869,781 0 70.6 70.6 0.0
2010-Apr-19 Mon ### ### 9 ### 2,815,780 ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 75.4 75.4 0.0
2010-Apr-15 Thu ### 9.21 ### ### 13,580,751 62,539,358 ### ### 0.0
2010-Apr-14 Wed 8.82 ### 8.82 ### 4,496,579 ### 80.4 80.4 0.0
2010-Apr-13 Tue 8.78 ### 8.77 8.79 79.0 79.0 0.6
2010-Apr-12 Mon 8.76 8.83 8.73 8.78 2,527,674 22,192,977 ### ### 0.6
2010-Apr-09 Fri 8.73 8.79 8.72 8.76 2,862,740 25,063,288 67.6 67.6 0.6
2010-Apr-08 Thu 8.74 8.82 8.7 8.76 2,755,985 24,142,428 70.0 70.0 0.6
2010-Apr-07 Wed 8.59 8.8 8.59 8.79 4,548,749 39,551,372 ### ### 0.6
2010-Apr-06 Tue ### ### 8.55 ### 5,750,350 24,582,746 ### ### 0.0
2010-Apr-01 Thu ### ### 8.55 ### 65.6 65.6 0.0
2010-Mar-31 Wed ### ### 8.53 8.54 ### ### ###
2010-Mar-30 Tue 8.74 8.74 ### ### 4,063,580 17,757,844 30.9 30.9 0.0
2010-Mar-29 Mon ### 8.71 8.55 ### 4,312,981 37,221,026 ### ### 0.0
2010-Mar-26 Fri 8.54 ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### 8.54 8.57 4,141,488 17,684,153 ### ### 0.6
2010-Mar-24 Wed 8.58 ### 8.56 ### 4,157,785 ### 78.3 78.3 0.0
2010-Mar-23 Tue 8.51 8.56 8.44 8.52 4,500,476 38,254,046 ### ### 0.6
2010-Mar-22 Mon 8.42 8.56 ### 8.43 ### ### 0.6
2010-Mar-19 Fri 8.53 8.58 8.44 8.44 21.6 21.6 0.6
2010-Mar-18 Thu 8.58 ### 8.5 8.53 ### ### ###
2010-Mar-17 Wed ### ### 8.59 ### ### ### 0.0
2010-Mar-16 Tue 8.57 ### 8.49 ### 77.2 77.2 0.0
2010-Mar-15 Mon 8.58 ### 8.54 8.57 42.5 42.5 0.6
2010-Mar-12 Fri 8.5 8.57 8.48 8.54 4,038,826 ### 72.3 72.3 ###
2010-Mar-11 Thu 8.53 8.56 8.4 8.52 37.0 37.0 0.6
2010-Mar-10 Wed ### ### 8.5 8.55 29.1 29.1 ###
2010-Mar-09 Tue 8.52 ### 8.46 ### ### ### 0.0
2010-Mar-08 Mon ### ### 8.46 8.54 8,294,756 ### ### ### ###
2010-Mar-05 Fri 8.56 ### 8.52 ### 79.5 79.5 0.0
2010-Mar-04 Thu 8.53 8.54 8.4 8.5 ### ### 0.6
2010-Mar-03 Wed 8.43 8.58 ### 8.51 74.1 74.1 0.6
2010-Mar-02 Tue 8.5 8.52 ### 8.4 ### ### ###
2010-Mar-01 Mon 8.56 8.58 8.28 ### ### ### 0.0
2010-Feb-26 Fri 8.43 8.56 ### 8.54 11,435,922 48,945,746 ### ### ###
2010-Feb-25 Thu ### ### ### 8.43 13,277,429 0 25.9 25.9 0.6
2010-Feb-24 Wed 8.74 8.87 8.55 ### 12,214,581 ### 24.9 24.9 0.0
2010-Feb-23 Tue 9.27 9.27 ### 9.21 4,448,329 ### 30.8 30.8 0.7
2010-Feb-22 Mon ### 9.29 ### 9.27 74.9 74.9 0.7
2010-Feb-19 Fri ### ### 8.89 9 4,198,641 18,662,959 ### ### 0.6
2010-Feb-18 Thu 9.28 9.28 ### ### 21.4 21.4 0.0
2010-Feb-17 Wed ### ### ### 9.24 4,585,483 0 72.9 72.9 ###
2010-Feb-16 Tue ### 9.2 ### ### 27.5 27.5 0.0
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### 8.86 ### 3,461,951 15,336,442 18.4 18.4 0.0
2010-Feb-10 Wed ### ### ### ### 5,777,127 0 ### ### 0.0
2010-Feb-09 Tue 9 ### 8.84 ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 4,064,822 0 ### ### 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 9.25 ### 9.2 9.27 76.4 76.4 0.7
2010-Feb-03 Wed 9 9.29 ### 9.27 88.3 88.3 0.7
2010-Feb-02 Tue 8.84 ### ### 8.75 ### ### 0.6
2010-Feb-01 Mon ### ### 8.77 8.84 4,663,455 20,449,250 ### ### ###
2010-Jan-29 Fri ### 9 8.87 ### ### ### 0.0
2010-Jan-28 Thu 8.82 ### 8.77 9 ### ### 0.6
2010-Jan-27 Wed ### ### 8.74 8.85 4,572,186 19,980,452 46.4 46.4 0.6
2010-Jan-25 Mon ### 9 ### ### 3,172,825 ### ### ### 0.0
2010-Jan-22 Fri ### ### ### ### 6,268,984 0 ### ### 0.0
2010-Jan-21 Thu ### 9.24 ### 9.22 85.8 85.8 0.7
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue 8.88 ### 8.86 ### 7,428,780 ### ### ### 0.0
2010-Jan-18 Mon 8.7 ### ### 8.85 6,757,527 0 81.2 81.2 0.6
2010-Jan-15 Fri 8.73 8.77 ### 8.76 5,105,942 22,389,555 73.2 73.2 0.6
2010-Jan-14 Thu 8.71 8.83 ### 8.78 5,702,550 25,176,758 ### ### 0.6
2010-Jan-13 Wed ### 8.74 ### 8.7 71.3 71.3 ###
2010-Jan-12 Tue 8.77 8.86 8.77 8.83 2,219,149 ### 79.3 79.3 ###
2010-Jan-11 Mon 8.82 8.87 8.79 8.86 4,559,573 40,261,029 ### ### 0.6
2010-Jan-08 Fri 8.77 8.85 8.72 8.77 4,588,582 ### ### ### ###
2010-Jan-07 Thu ### 8.8 8.57 8.72 75.3 75.3 0.6
2010-Jan-06 Wed 8.8 8.81 8.55 ### 13.7 13.7 0.0
2010-Jan-05 Tue 8.79 8.8 8.7 8.79 3,806,441 33,306,358 ### ### 0.6
2010-Jan-04 Mon ### ### ### ### 28.2 28.2 0.0
2009-Dec-31 Thu ### 8.74 ### ### 70.7 70.7 0.0
2009-Dec-30 Wed ### ### 8.55 8.59 1,610,277 ### 27.6 27.6 ###
2009-Dec-29 Tue ### ### 8.54 ### 2,348,248 ### 23.4 23.4 0.0
2009-Dec-24 Thu 8.4 8.51 ### 8.49 74.8 74.8 ###
2009-Dec-23 Wed ### 8.43 ### ### 62.4 62.4 0.0
2009-Dec-22 Tue ### 8.42 ### ### ### ### 0.0
2009-Dec-21 Mon ### 8.44 ### ### ### ### 0.0
2009-Dec-18 Fri 8.41 8.44 ### ### 6,342,085 ### 27.4 27.4 0.0
2009-Dec-17 Thu 8.4 8.5 ### 8.45 9,144,529 38,864,248 73.4 73.4 ###
2009-Dec-16 Wed 8.46 8.52 8.4 8.42 ### ### ###
2009-Dec-15 Tue 8.53 ### 8.47 8.48 ### ### 0.6
2009-Dec-14 Mon ### 8.72 8.43 8.54 3,177,488 27,246,959 ### ### ###
2009-Dec-11 Fri 8.59 8.74 8.58 ### 73.6 73.6 0.0
2009-Dec-10 Thu 8.55 ### 8.43 8.47 32.6 32.6 ###
2009-Dec-09 Wed 8.5 8.72 8.44 8.72 ### ### 0.6
2009-Dec-08 Tue 8.75 8.79 8.55 ### ### ### 0.0
2009-Dec-07 Mon ### ### 8.72 8.78 35.1 35.1 0.6
2009-Dec-04 Fri ### ### 8.83 8.86 4,672,424 20,628,751 ### ### 0.6
2009-Dec-03 Thu 9 ### ### ### 7,098,586 0 ### ### 0.0
2009-Dec-02 Wed ### ### 8.88 8.88 29.6 29.6 0.6
2009-Dec-01 Tue ### 8.83 ### 8.82 82.3 82.3 ###
2009-Nov-30 Mon 8.53 8.82 8.5 8.78 3,785,829 32,785,279 82.1 82.1 0.6
2009-Nov-27 Fri 8.58 8.58 ### 8.45 4,383,848 ### 36.0 36.0 ###
2009-Nov-26 Thu ### ### 8.75 8.77 14.1 14.1 ###
2009-Nov-25 Wed ### ### 8.87 9 72.0 72.0 0.6
2009-Nov-24 Tue 8.81 ### 8.75 8.78 ### ### 0.6
2009-Nov-23 Mon 8.82 8.82 ### 8.72 23.3 23.3 0.6
2009-Nov-20 Fri ### 8.77 ### 8.72 2,077,228 9,108,644 73.5 73.5 0.6
2009-Nov-19 Thu 8.88 8.89 8.74 8.8 3,288,671 ### ### ### 0.6
2009-Nov-18 Wed 8.71 8.89 8.71 8.82 3,686,949 32,445,151 80.1 80.1 ###
2009-Nov-17 Tue 9 ### ### 8.7 18.0 18.0 ###
2009-Nov-16 Mon ### ### ### ### 2,451,484 0 70.3 70.3 0.0
2009-Nov-13 Fri ### ### 8.81 8.88 24.5 24.5 0.6
2009-Nov-12 Thu ### ### ### ### 4,874,672 0 ### ### 0.0
2009-Nov-11 Wed 9.29 9.29 ### ### 3,669,580 ### 19.0 19.0 0.0
2009-Nov-10 Tue ### 9.22 ### ### 5,846,825 ### ### ### 0.0
2009-Nov-09 Mon ### 8.88 8.57 8.82 ### ### ###
2009-Nov-06 Fri 8.45 8.47 8.27 8.4 26.3 26.3 ###
2009-Nov-05 Thu 8.42 8.46 ### ### ### ### 0.0
2009-Nov-04 Wed ### 8.41 ### ### 3,232,570 13,592,956 79.2 79.2 0.0
2009-Nov-03 Tue 8.47 8.5 8.22 ### 2,569,071 ### 22.9 22.9 0.0
2009-Nov-02 Mon 8.52 8.54 ### 8.42 23.5 23.5 ###
2009-Oct-30 Fri 8.77 ### 8.76 8.86 71.7 71.7 0.6
2009-Oct-29 Thu ### ### 8.51 ### 83.0 83.0 0.0
2009-Oct-28 Wed 9.27 ### 8.8 8.88 5,773,943 25,405,349 ### ### 0.6
2009-Oct-27 Tue ### ### 9.22 9.25 46.1 46.1 ###
2009-Oct-26 Mon ### 9.43 ### ### ### ### 0.0
2009-Oct-23 Fri 9.5 9.59 ### 9.4 28.1 28.1 ###
2009-Oct-22 Thu 9.23 9.55 ### 9.41 ### ### 0.7
2009-Oct-21 Wed ### 9.47 9.28 9.28 4,905,328 45,987,450 31.1 31.1 0.7
2009-Oct-20 Tue ### 9.49 9.28 9.42 ### ### 0.7
2009-Oct-19 Mon ### 9.29 ### ### 2,922,187 13,573,558 72.8 72.8 0.0
2009-Oct-16 Fri ### 9.25 ### ### 74.7 74.7 0.0
2009-Oct-15 Thu ### ### ### ### 7,378,242 0 ### ### 0.0
2009-Oct-14 Wed 9.2 9.27 ### 9.21 60.7 60.7 0.7
2009-Oct-13 Tue ### 9.25 ### 9.2 4,157,755 ### 71.7 71.7 0.7
2009-Oct-12 Mon ### ### ### ### 33.8 33.8 0.0
2009-Oct-09 Fri 9.29 ### ### ### 4,330,389 0 ### ### 0.0
2009-Oct-07 Wed ### ### 8.55 9 89.2 89.2 0.6
2009-Oct-06 Tue 8.5 ### ### 8.42 35.4 35.4 ###
2009-Oct-05 Mon 8.54 ### ### 8.45 1,676,323 0 ### ### ###
2009-Oct-02 Fri 8.59 ### 8.5 8.5 ### ### 0.6
2009-Oct-01 Thu 8.81 9 8.76 8.82 3,702,242 ### ### ### ###
2009-Sep-30 Wed ### ### ### 8.88 ### ### 0.6
2009-Sep-29 Tue 8.53 ### 8.49 8.7 82.8 82.8 ###
2009-Sep-28 Mon 8.48 ### ### ### 4,994,687 0 ### ### 0.0
2009-Sep-25 Fri ### 8.55 ### 8.52 83.7 83.7 0.6
2009-Sep-24 Thu 8.23 ### ### ### 4,767,329 0 ### ### 0.0
2009-Sep-23 Wed ### 8.26 ### 8.25 ### ### ###
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 3,099,388 0 30.4 30.4 0.0
2009-Sep-18 Fri 8.21 8.27 ### ### 5,123,077 21,183,923 31.9 31.9 0.0
2009-Sep-17 Thu 8.2 ### ### 8.28 6,378,887 0 ### ### ###
2009-Sep-16 Wed ### ### ### ### 4,796,052 0 ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 33.6 33.6 0.0
2009-Sep-14 Mon ### ### ### ### 35.4 35.4 0.0
2009-Sep-11 Fri ### ### ### ### 77.4 77.4 0.0
2009-Sep-10 Thu ### 8.2 ### ### 6,309,826 25,870,286 ### ### 0.0
2009-Sep-09 Wed 8.26 ### ### ### 6,153,077 0 ### ### 0.0
2009-Sep-08 Tue 8.27 8.47 ### ### 71.3 71.3 0.0
2009-Sep-07 Mon ### 8.5 ### 8.24 9,253,024 39,325,352 77.1 77.1 0.6
2009-Sep-04 Fri ### ### 7.86 ### ### ### 0.0
2009-Sep-03 Thu ### ### 7.79 7.88 5,671,578 ### 27.0 27.0 0.6
2009-Sep-02 Wed 7.55 7.73 7.54 ### 6,021,550 ### 76.9 76.9 0.0
2009-Sep-01 Tue 7.87 8 7.7 7.75 25.5 25.5 ###
2009-Aug-31 Mon ### ### 7.73 7.83 9,405,677 36,352,941 19.5 19.5 ###
2009-Aug-28 Fri 7.73 ### 7.72 ### 9,003,524 ### 84.7 84.7 0.0
2009-Aug-27 Thu 7.71 8 7.71 7.88 6,020,155 ### 81.9 81.9 0.6
2009-Aug-26 Wed ### 7.77 ### 7.7 65.6 65.6 0.6
2009-Aug-25 Tue 7.7 7.72 ### 7.58 9,410,453 36,324,348 ### ### ###
2009-Aug-24 Mon ### 7.8 ### 7.8 3,349,678 13,063,744 ### ### 0.6
2009-Aug-21 Fri 7.57 7.59 7.2 7.44 ### ### ###
2009-Aug-20 Thu 7.8 7.89 7.59 ### 24.7 24.7 0.0
2009-Aug-19 Wed 8 ### 7.78 7.78 18.1 18.1 0.6
2009-Aug-18 Tue 8 ### 7.86 ### 5,964,681 ### 30.8 30.8 0.0
2009-Aug-17 Mon ### ### ### ### 74.5 74.5 0.0
2009-Aug-14 Fri ### ### ### ### 10,266,048 0 75.4 75.4 0.0
2009-Aug-13 Thu 7.76 ### 7.75 ### 7,813,159 ### ### ### 0.0
2009-Aug-12 Wed 7.55 7.8 7.54 7.75 4,515,170 34,631,353 ### ### ###
2009-Aug-11 Tue 7.74 7.84 7.44 ### 22.6 22.6 0.0
2009-Aug-10 Mon ### ### 7.75 7.8 ### ### 0.6
2009-Aug-07 Fri 7.82 8 ### ### 5,923,454 ### ### ### 0.0
2009-Aug-06 Thu ### ### ### 8 ### ### ###
2009-Aug-05 Wed ### ### 7.28 ### ### ### 0.0
2009-Aug-04 Tue 7.25 7.45 7.25 ### 82.6 82.6 0.0
2009-Aug-03 Mon ### ### ### 7.25 ### ### 0.5
2009-Jul-31 Fri ### ### ### ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### 7.27 ### ### ### ### 0.0
2009-Jul-28 Tue ### 7.2 ### ### 79.3 79.3 0.0
2009-Jul-27 Mon ### 7.23 6.84 ### ### ### 0.0
2009-Jul-24 Fri ### ### 6.83 6.85 28.7 28.7 ###
2009-Jul-23 Thu 6.87 6.88 ### 6.78 19.9 19.9 0.5
2009-Jul-22 Wed ### ### 6.87 ### ### ### 0.0
2009-Jul-21 Tue ### ### 6.89 ### 4,494,224 ### 34.2 34.2 0.0
2009-Jul-20 Mon ### ### 6.81 ### ### ### 0.0
2009-Jul-17 Fri ### ### 6.86 ### 2,676,284 9,179,654 ### ### 0.0
2009-Jul-16 Thu 6.86 ### 6.81 ### 9,823,775 33,449,953 ### ### 0.0
2009-Jul-15 Wed 6.55 ### 6.49 ### 69.3 69.3 0.0
2009-Jul-14 Tue ### ### 6.45 6.49 ### ### ###
2009-Jul-13 Mon ### ### 6.41 6.42 3,026,676 ### ### ### 0.5
2009-Jul-10 Fri ### ### 6.53 6.59 4,442,826 14,505,826 ### ### ###
2009-Jul-09 Thu 6.22 6.51 6.22 6.48 3,609,929 ### 90.1 90.1 0.5
2009-Jul-08 Wed 6.2 6.25 ### 6.2 ### ### 0.4
2009-Jul-07 Tue 6.47 6.5 ### ### 6,034,253 19,611,322 24.0 24.0 0.0
2009-Jul-06 Mon 6.51 6.57 ### 6.43 ### ### ###
2009-Jul-03 Fri 6.44 6.55 6.41 6.54 3,489,720 22,613,385 ### ### 0.5
2009-Jul-02 Thu 6.56 6.71 6.5 6.57 4,562,327 ### 73.0 73.0 ###
2009-Jul-01 Wed 6.58 ### 6.53 6.58 3,876,679 12,657,356 71.7 71.7 0.5
2009-Jun-30 Tue 6.5 6.71 6.5 6.7 6,554,829 43,294,645 ### ### 0.5
2009-Jun-29 Mon 6.58 ### 6.42 6.42 ### ### 0.5
2009-Jun-26 Fri ### ### 6.5 ### ### ### 0.0
2009-Jun-25 Thu 6.5 ### 6.44 6.54 70.3 70.3 0.5
2009-Jun-24 Wed 6.24 6.46 ### 6.42 10,072,372 ### ### ### 0.5
2009-Jun-23 Tue ### ### ### ### 37.4 37.4 0.0
2009-Jun-22 Mon 6.4 6.44 ### 6.27 4,937,159 15,897,651 28.0 28.0 0.4
2009-Jun-19 Fri 6.44 6.51 ### ### ### ### 0.0
2009-Jun-18 Thu ### 6.8 ### 6.45 22.3 22.3 ###
2009-Jun-17 Wed 6.25 6.55 6.22 6.49 6,118,651 39,067,586 89.6 89.6 ###
2009-Jun-16 Tue 6.59 ### ### ### ### ### 0.0
2009-Jun-15 Mon 6.76 6.79 ### ### ### ### 0.0
2009-Jun-12 Fri 6.59 ### 6.54 6.76 ### ### 0.5
2009-Jun-11 Thu 6.41 ### ### 6.52 75.3 75.3 0.5
2009-Jun-10 Wed 6.21 6.5 6.21 6.5 90.0 90.0 0.5
2009-Jun-09 Tue ### 6.43 6.23 6.25 5,889,757 ### 31.5 31.5 ###
2009-Jun-05 Fri ### ### 6.25 6.29 ### ### ###
2009-Jun-04 Thu ### ### ### 6.25 ### ### ###
2009-Jun-03 Wed 6.45 6.47 ### ### 6,783,427 21,944,386 20.1 20.1 0.0
2009-Jun-02 Tue ### 6.47 ### 6.47 7,210,971 ### 92.0 92.0 0.5
2009-Jun-01 Mon 5.88 ### 5.84 6 ### ### 0.4
2009-May-29 Fri 5.76 ### 5.74 ### 6,167,387 ### 77.7 77.7 0.0
2009-May-28 Thu 5.77 ### 5.73 5.79 72.9 72.9 ###
2009-May-27 Wed 5.85 ### 5.78 ### 4,694,223 ### ### ### 0.0
2009-May-26 Tue ### ### 5.8 ### 83.6 83.6 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### ### ### 6.25 25.9 25.9 ###
2009-May-21 Thu 6.4 6.48 ### ### 34.3 34.3 0.0
2009-May-20 Wed 6.5 ### 6.48 6.58 3,905,627 ### 79.0 79.0 0.5
2009-May-19 Tue ### 6.48 ### 6.45 3,361,442 10,891,072 ### ### ###
2009-May-18 Mon 6.25 6.29 6.2 6.23 ### ### 0.4
2009-May-15 Fri ### ### ### 6.28 29.9 29.9 0.4
2009-May-14 Thu ### 6.25 ### ### ### ### 0.0
2009-May-13 Wed 6.42 6.43 6.2 ### 25.3 25.3 0.0
2009-May-12 Tue ### ### 6.26 ### 4,572,047 ### 76.7 76.7 0.0
2009-May-11 Mon ### 6.44 ### ### 4,280,029 ### ### ### 0.0
2009-May-08 Fri ### 6.53 ### ### 27.8 27.8 0.0
2009-May-07 Thu 6.27 6.44 6.2 6.41 71.9 71.9 0.5
2009-May-06 Wed 5.88 ### 5.88 ### 8,463,351 24,882,251 88.2 88.2 0.0
2009-May-05 Tue ### ### 5.83 5.88 32.2 32.2 0.4
2009-May-04 Mon 5.7 5.75 ### 5.75 4,577,488 13,160,278 ### ### ###
2009-May-01 Fri 5.8 ### ### ### 2,592,559 0 ### ### 0.0
2009-Apr-30 Thu ### 6 5.87 ### ### ### 0.0
2009-Apr-29 Wed 5.75 5.85 5.7 5.75 4,949,622 ### 64.1 64.1 ###
2009-Apr-28 Tue 5.88 ### 5.82 5.82 3,289,922 9,573,673 ### ### 0.4
2009-Apr-27 Mon 6 ### 5.78 ### ### ### 0.0
2009-Apr-24 Fri ### ### 5.87 5.88 19.5 19.5 0.4
2009-Apr-23 Thu ### 6.27 ### ### 7,821,778 24,521,274 ### ### 0.0
2009-Apr-22 Wed 6.25 6.42 ### 6.2 31.2 31.2 0.4
2009-Apr-21 Tue ### ### 6.2 6.22 25.0 25.0 0.4
2009-Apr-20 Mon 6.54 6.58 6.44 6.5 4,459,753 ### ### ### 0.5
2009-Apr-17 Fri 6.5 6.54 6.45 6.5 4,557,682 29,602,144 69.5 69.5 0.5
2009-Apr-16 Thu 6.4 6.52 ### 6.4 4,490,386 14,638,658 65.3 65.3 0.5
2009-Apr-15 Wed 6.27 6.47 ### ### 3,907,849 ### 68.4 68.4 0.0
2009-Apr-14 Tue 6.43 6.53 ### ### 6,833,859 22,312,549 20.7 20.7 0.0
2009-Apr-09 Thu 6.25 ### ### 6.27 ### ### 0.4
2009-Apr-08 Wed ### ### ### ### 15.6 15.6 0.0
2009-Apr-07 Tue 6.49 ### 6.4 6.5 ### ### 0.5
2009-Apr-06 Mon ### 6.56 ### 6.5 3,941,551 12,928,287 ### ### 0.5
2009-Apr-03 Fri 6.4 6.44 ### ### 5,174,475 ### ### ### 0.0
2009-Apr-02 Thu ### 6.2 ### 6.2 6,628,587 ### ### ### 0.4
2009-Apr-01 Wed ### ### 5.87 ### 9,515,474 ### 25.4 25.4 0.0
2009-Mar-31 Tue ### ### ### 6 ### ### 0.4
2009-Mar-30 Mon ### 6.25 ### ### 3,014,423 9,420,071 ### ### 0.0
2009-Mar-27 Fri 6.44 6.53 ### ### 10,254,744 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### 6.42 7,886,454 0 67.8 67.8 0.5
2009-Mar-25 Wed ### ### ### ### 9,220,686 0 69.5 69.5 0.0
2009-Mar-24 Tue ### ### ### ### 5,433,887 0 ### ### 0.0
2009-Mar-23 Mon ### 6.25 5.85 ### 84.4 84.4 0.0
2009-Mar-20 Fri 5.85 ### ### ### 85.4 85.4 0.0
2009-Mar-19 Thu ### 5.89 5.49 5.75 15,463,051 ### ### ### ###
2009-Mar-18 Wed 5.59 ### ### 5.49 ### ### 0.4
2009-Mar-17 Tue 5.45 5.57 5.41 5.55 4,072,245 22,356,625 ### ### ###
2009-Mar-16 Mon 5.26 5.44 5.25 5.4 7,149,752 38,215,424 ### ### 0.4
2009-Mar-13 Fri ### ### 4.87 5.26 10,518,488 ### 89.3 89.3 0.4
2009-Mar-12 Thu ### ### ### 4.78 4,535,877 0 ### ### ###
2009-Mar-11 Wed 5 ### 4.85 ### 7,809,273 18,937,487 ### ### 0.0
2009-Mar-10 Tue 4.79 ### 4.73 4.83 75.3 75.3 0.3
2009-Mar-09 Mon 5 ### 4.84 ### 3,026,057 7,323,057 23.9 23.9 0.0
2009-Mar-06 Fri ### ### 4.88 ### 9,515,278 23,217,278 75.0 75.0 0.0
2009-Mar-05 Thu 4.85 ### 4.84 ### 86.6 86.6 0.0
2009-Mar-04 Wed 4.45 ### 4.42 ### ### ### 0.0
2009-Mar-03 Tue 4.5 ### ### 4.55 ### ### 0.3
2009-Mar-02 Mon ### ### ### 4.71 ### ### ###
2009-Feb-27 Fri ### 5.29 ### 5.26 ### ### 0.4
2009-Feb-26 Thu ### 5.2 5 5.2 85.1 85.1 ###
2009-Feb-25 Wed ### ### ### 5 8,095,052 0 78.1 78.1 0.4
2009-Feb-24 Tue 4.7 4.87 ### 4.75 77.3 77.3 ###
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri 5.53 5.53 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 6,544,023 0 91.0 91.0 0.0
2009-Feb-18 Wed ### ### ### 5.45 11,114,322 0 ### ### ###
2009-Feb-17 Tue 5.55 5.73 ### 5.49 35.1 35.1 0.4
2009-Feb-16 Mon ### 5.74 5.46 5.56 2,705,752 ### 23.8 23.8 0.4
2009-Feb-13 Fri 5.88 5.88 ### 5.73 ### ### ###
2009-Feb-12 Thu 5.7 5.83 5.59 5.7 67.1 67.1 0.4
2009-Feb-11 Wed 5.5 5.87 ### 5.7 ### ### 0.4
2009-Feb-10 Tue 5.51 5.72 5.45 ### 12,540,825 ### 84.3 84.3 0.0
2009-Feb-09 Mon 4.72 5.72 ### ### 21,747,575 ### 96.8 96.8 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed 7.45 7.57 ### ### 4,686,325 17,737,740 ### ### 0.0
2009-Feb-03 Tue 7.48 ### ### 7.4 ### ### 0.5
2009-Feb-02 Mon 7.5 7.58 7.25 7.25 ### ### 0.5
2009-Jan-30 Fri 7.55 ### ### 7.5 3,355,453 0 ### ### 0.5
2009-Jan-29 Thu 8 ### 7.56 7.7 ### ### 0.6
2009-Jan-28 Wed 7.51 ### 7.46 ### ### ### 0.0
2009-Jan-27 Tue 7.55 ### 7.47 7.54 ### ### 0.5
2009-Jan-23 Fri 7.86 7.86 ### 7.43 2,400,571 9,434,244 ### ### ###
2009-Jan-22 Thu 7.85 ### 7.82 ### 78.9 78.9 0.0
2009-Jan-21 Wed ### ### 7.77 7.8 ### ### 0.6
2009-Jan-20 Tue 8.46 8.57 ### 8.2 3,716,028 15,923,179 25.3 25.3 0.6
2009-Jan-19 Mon 8.55 ### 8.5 ### 78.9 78.9 0.0
2009-Jan-16 Fri 8.5 8.7 8.46 8.55 4,428,945 38,000,348 74.1 74.1 ###
2009-Jan-15 Thu ### 8.79 8.53 8.58 2,614,181 ### 39.6 39.6 0.6
2009-Jan-14 Wed ### ### 8.85 ### 3,756,877 16,624,180 23.4 23.4 0.0
2009-Jan-13 Tue ### ### 8.41 ### 1,734,082 ### 32.0 32.0 0.0
2009-Jan-12 Mon 8.25 8.76 8.25 8.73 ### ### ###
2009-Jan-09 Fri ### ### 8.4 8.55 1,497,885 ### 25.2 25.2 ###
2009-Jan-08 Thu 8.8 8.8 8.41 8.46 17.8 17.8 0.6
2009-Jan-07 Wed 8.54 8.79 8.45 8.79 78.0 78.0 0.6
2009-Jan-06 Tue 8.4 ### ### 8.46 2,029,642 0 ### ### 0.6
2009-Jan-05 Mon ### 8.4 ### 8.2 ### ### 0.6
2009-Jan-02 Fri 8.4 8.43 ### ### ### ### 0.0
2008-Dec-31 Wed 8.43 8.46 ### 8.4 17.9 17.9 ###
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### 8.22 7.76 8.22 ### ### 0.6
2008-Dec-24 Wed ### 7.88 7.53 7.85 691,585 ### 80.0 80.0 ###
2008-Dec-23 Tue 7.53 ### ### ### 942,822 0 77.2 77.2 0.0
2008-Dec-22 Mon 8 ### 7.56 ### 1,685,773 6,372,221 ### ### 0.0
2008-Dec-19 Fri 7.25 ### ### ### 96.0 96.0 0.0
2008-Dec-18 Thu 6.85 ### 6.85 ### 12,797,670 ### 92.5 92.5 0.0
2008-Dec-17 Wed 7.59 7.59 7.23 7.23 14.6 14.6 ###
2008-Dec-16 Tue ### 7.83 7.44 7.45 25.8 25.8 0.5
2008-Dec-15 Mon 7.88 ### ### 7.83 27.0 27.0 ###
2008-Dec-12 Fri 7.5 ### 7.21 ### ### ### 0.0
2008-Dec-11 Thu ### 8 ### ### 2,857,285 11,429,140 ### ### 0.0
2008-Dec-10 Wed ### ### ### 8 ### ### ###
2008-Dec-09 Tue 8.24 8.49 ### 8.2 ### ### 0.6
2008-Dec-08 Mon ### ### ### 8.2 75.9 75.9 0.6
2008-Dec-05 Fri ### 8.23 7.87 7.87 ### ### 0.6
2008-Dec-04 Thu ### ### 7.81 ### 3,011,226 ### ### ### 0.0
2008-Dec-03 Wed 7.7 ### 7.58 7.83 1,852,827 ### ### ### ###
2008-Dec-02 Tue ### 8 7.47 7.51 27.6 27.6 ###
2008-Dec-01 Mon ### 8.2 7.45 7.85 3,143,146 ### ### ### ###
2008-Nov-28 Fri 7.26 7.85 7.24 7.85 3,157,674 23,824,650 ### ### ###
2008-Nov-27 Thu ### 7.41 ### 7.23 3,044,776 ### ### ### ###
2008-Nov-26 Wed 7.41 7.41 ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 5,006,088 0 74.2 74.2 0.0
2008-Nov-24 Mon ### 7.44 6.47 6.7 8.2 8.2 0.5
2008-Nov-21 Fri ### ### ### ### 7,753,081 0 ### ### 0.0
2008-Nov-20 Thu 6.8 ### 6.55 ### ### ### 0.0
2008-Nov-19 Wed 6.5 ### 6.44 ### 5,282,140 ### 94.5 94.5 0.0
2008-Nov-18 Tue 6.51 6.75 ### ### 34.3 34.3 0.0
2008-Nov-17 Mon ### ### 6.51 ### 12.7 12.7 0.0
2008-Nov-14 Fri 7.5 7.58 ### 7.2 3,394,172 ### ### ### 0.5
2008-Nov-13 Thu 7.51 ### 7.2 7.2 4,567,454 ### ### ### 0.5
2008-Nov-12 Wed 7.7 ### ### 7.77 ### ### 0.6
2008-Nov-11 Tue ### ### 7.82 7.89 3,277,053 12,813,277 19.9 19.9 ###
2008-Nov-10 Mon ### ### 8.46 8.5 2,896,347 12,251,547 ### ### 0.6
2008-Nov-07 Fri 8.8 ### 8.51 8.85 ### ### 0.6
2008-Nov-06 Thu ### ### 8.86 ### 35.4 35.4 0.0
2008-Nov-05 Wed 9.55 9.56 ### ### 4,099,471 19,595,471 ### ### 0.0
2008-Nov-04 Tue 8.8 9.47 ### ### 91.0 91.0 0.0
2008-Nov-03 Mon 8.2 ### 8.2 ### 2,449,777 10,044,085 89.5 89.5 0.0
2008-Oct-31 Fri ### ### 7.81 ### 7,582,186 ### ### ### 0.0
2008-Oct-30 Thu 7.74 ### ### 8 13,608,157 0 ### ### ###
2008-Oct-29 Wed 7.8 7.85 7.48 ### ### ### 0.0
2008-Oct-28 Tue 7.7 7.76 7.4 7.5 33.1 33.1 0.5
2008-Oct-27 Mon ### ### 7.83 ### 26.3 26.3 0.0
2008-Oct-24 Fri 8.88 ### ### ### ### ### 0.0
2008-Oct-23 Thu 9 ### 8.7 8.81 ### ### ###
2008-Oct-22 Wed 9.24 ### ### 9 2,254,189 0 ### ### 0.6
2008-Oct-21 Tue 9.25 ### ### 9.4 3,131,678 0 73.5 73.5 ###
2008-Oct-20 Mon ### ### 8.5 ### 3,803,780 ### 91.3 91.3 0.0
2008-Oct-17 Fri 8.48 ### ### ### 3,600,172 0 45.9 45.9 0.0
2008-Oct-16 Thu ### 8.74 ### ### ### ### 0.0
2008-Oct-15 Wed 9.24 9.5 ### ### 3,907,050 18,558,487 35.1 35.1 0.0
2008-Oct-14 Tue 9.75 ### ### ### ### ### 0.0
2008-Oct-13 Mon 9.8 ### 8.4 ### 5,758,971 24,187,678 10.0 10.0 0.0
2008-Oct-10 Fri 9.59 9.7 9.27 9.27 4,410,928 41,837,652 47.2 47.2 0.7
2008-Oct-09 Thu ### ### 9.55 ### 6,200,124 ### 80.0 80.0 0.0
2008-Oct-08 Wed ### 10.43 ### ### ### ### 0.0
2008-Oct-07 Tue 10.7 ### ### ### 8,348,323 0 73.9 73.9 0.0
2008-Oct-06 Mon ### ### ### ### 89.0 89.0 0.0
2008-Oct-03 Fri 9.87 ### ### ### 4,920,529 0 ### ### 0.0
2008-Oct-02 Thu ### 10.2 9.87 ### 79.1 79.1 0.0
2008-Oct-01 Wed 9.85 ### 9.48 ### 3,509,473 ### 21.9 21.9 0.0
2008-Sep-30 Tue ### 9.89 ### ### 6,235,375 30,833,929 ### ### 0.0
2008-Sep-29 Mon ### 10.75 ### ### 9.9 9.9 0.0
2008-Sep-26 Fri 10.75 10.86 ### 10.45 25.4 25.4 ###
2008-Sep-25 Thu 10.24 10.59 10.23 10.46 7,634,159 ### ### ### 0.7
2008-Sep-24 Wed 9.7 10.2 9.53 ### 82.4 82.4 0.0
2008-Sep-23 Tue 9.5 9.57 9.26 9.51 72.6 72.6 ###
2008-Sep-22 Mon ### 10.25 9.5 9.7 ### ### 0.7
2008-Sep-19 Fri 8.88 ### ### ### 12,007,227 0 ### ### 0.0
2008-Sep-18 Thu 7.89 ### ### ### 27,137,823 0 90.6 90.6 0.0
2008-Sep-17 Wed 9.25 ### ### 8.86 14,026,559 0 17.9 17.9 0.6
2008-Sep-16 Tue ### 9.28 ### ### 8,202,670 38,060,388 ### ### 0.0
2008-Sep-15 Mon 9.56 9.75 9.21 9.5 46.8 46.8 0.7
2008-Sep-12 Fri ### 10.28 ### ### 4,148,475 ### 75.8 75.8 0.0
2008-Sep-11 Thu 10.53 10.57 ### ### 16.8 16.8 0.0
2008-Sep-10 Wed ### 10.72 10.5 ### 4,769,043 50,599,546 32.5 32.5 0.0
2008-Sep-09 Tue ### ### ### ### 17.4 17.4 0.0
2008-Sep-08 Mon ### ### 10.85 ### 64.8 64.8 0.0
2008-Sep-05 Fri 10.75 10.77 10.55 ### 4,041,229 ### ### ### 0.0
2008-Sep-04 Thu ### 11.28 ### ### 9,089,520 ### ### ### 0.0
2008-Sep-03 Wed 11.46 11.56 ### ### 18.3 18.3 0.0
2008-Sep-02 Tue ### 11.7 11.21 11.24 3,676,759 42,117,274 11.9 11.9 0.8
2008-Sep-01 Mon 11.41 11.59 11.28 ### 4,177,286 ### 24.1 24.1 0.0
2008-Aug-29 Fri 11.43 11.47 11.23 11.42 5,239,559 ### ### ### 0.8
2008-Aug-28 Thu ### ### ### 11.78 ### ### ###
2008-Aug-27 Wed ### 12.29 11.74 11.89 ### ### ###
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 13.2 13.2 12.75 12.8 3,567,081 46,282,875 14.2 14.2 0.9
2008-Aug-22 Fri 12.89 ### 12.52 ### 4,718,753 ### 65.4 65.4 0.0
2008-Aug-21 Thu ### ### 12.83 ### 5,663,643 ### ### ### 0.0
2008-Aug-20 Wed 12.56 ### 12.51 ### 6,411,688 ### 86.4 86.4 0.0
2008-Aug-19 Tue ### 12.84 12.59 12.75 4,329,942 ### 85.3 85.3 ###
2008-Aug-18 Mon 12.56 ### 12.4 12.84 84.3 84.3 0.9
2008-Aug-15 Fri 11.74 12.58 11.72 12.44 94.7 94.7 0.9
2008-Aug-14 Thu 11.85 ### 11.51 11.53 2,644,257 ### 16.2 16.2 ###
2008-Aug-13 Wed 11.85 ### ### 11.86 79.3 79.3 0.8
2008-Aug-12 Tue ### ### 11.71 ### ### ### 0.0
2008-Aug-11 Mon 11.71 11.88 11.55 11.88 3,369,746 39,476,574 80.1 80.1 0.8
2008-Aug-08 Fri 11.26 11.49 11.25 ### 4,871,120 ### ### ### 0.0
2008-Aug-07 Thu 11.87 ### ### 11.85 3,231,374 0 33.3 33.3 ###
2008-Aug-06 Wed ### ### ### 11.86 4,876,176 0 ### ### 0.8
2008-Aug-05 Tue ### 11.87 11.26 11.72 90.7 90.7 0.8
2008-Aug-04 Mon ### ### 11.29 11.43 4,575,684 ### ### ### ###
2008-Aug-01 Fri 11.28 ### ### 11.53 11,799,524 0 85.2 85.2 ###
2008-Jul-31 Thu ### 13.48 ### ### 3,341,874 ### 73.5 73.5 0.0
2008-Jul-30 Wed ### 13.43 ### 13.26 71.3 71.3 0.9
2008-Jul-29 Tue ### ### 12.5 12.72 ### ### 0.9
2008-Jul-28 Mon ### 13.7 ### 13.23 ### ### 0.9
2008-Jul-25 Fri ### ### 13.41 13.78 4,460,670 ### ### ### 1.0
2008-Jul-24 Thu ### 14.48 13.88 14.23 4,090,957 58,009,770 ### ### ###
2008-Jul-23 Wed 13.78 ### 13.58 ### ### ### 0.0
2008-Jul-22 Tue 13.2 13.2 12.8 ### 30.8 30.8 0.0
2008-Jul-21 Mon ### ### 12.59 ### 3,122,526 ### ### ### 0.0
2008-Jul-18 Fri ### 12.4 12.24 ### 3,171,489 39,072,744 43.3 43.3 0.0
2008-Jul-17 Thu ### 12.45 12.2 ### 2,727,624 ### 36.0 36.0 0.0
2008-Jul-16 Wed ### 12.2 11.77 ### 4,645,922 55,681,375 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### 12.79 ### ### 2,230,278 14,262,627 14.1 14.1 0.0
2008-Jul-11 Fri ### 12.74 ### 12.7 ### ### 0.9
2008-Jul-10 Thu ### 12.81 ### ### ### ### 0.0
2008-Jul-09 Wed 12.85 ### 12.72 12.85 4,071,254 25,893,175 ### ### 0.9
2008-Jul-08 Tue 12.41 ### 12.27 12.5 2,775,040 17,024,870 83.3 83.3 0.9
2008-Jul-07 Mon 12.5 ### ### 12.22 25.1 25.1 0.9
2008-Jul-04 Fri ### 12.72 ### ### 66.7 66.7 0.0
2008-Jul-03 Thu ### 12.79 12.22 12.5 2,966,984 ### 84.4 84.4 0.9
2008-Jul-02 Wed 12.2 12.59 11.83 12.59 4,051,786 ### 87.0 87.0 ###
2008-Jul-01 Tue ### ### ### ### 4.4 4.4 0.0
2008-Jun-30 Mon ### 13.2 12.75 ### 4,639,547 60,198,122 ### ### 0.0
2008-Jun-27 Fri ### 13.21 12.53 ### 70.8 70.8 0.0
2008-Jun-26 Thu ### ### ### ### 27.1 27.1 0.0
2008-Jun-25 Wed 13.21 ### ### ### ### ### 0.0
2008-Jun-24 Tue ### 14.22 ### 13.52 16.9 16.9 1.0
2008-Jun-23 Mon ### 14.4 ### 14.29 79.5 79.5 ###
2008-Jun-20 Fri 14.45 ### ### 14.41 39.2 39.2 ###
2008-Jun-19 Thu 14.57 ### ### 14.55 ### ### ###
2008-Jun-18 Wed 14.4 14.73 ### 14.5 5,661,686 ### 70.5 70.5 1.0
2008-Jun-17 Tue ### 14.5 ### 14.48 69.7 69.7 1.0
2008-Jun-16 Mon ### 14.57 ### 14.54 ### ### 1.0
2008-Jun-13 Fri ### ### 13.79 14.23 ### ### ###
2008-Jun-12 Thu ### ### ### ### 2,575,740 0 23.7 23.7 0.0
2008-Jun-11 Wed ### ### ### 14.88 3,301,456 0 90.5 90.5 1.1
2008-Jun-10 Tue 14.2 14.48 ### ### 83.3 83.3 0.0
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu 14.76 14.84 ### 14.82 77.0 77.0 1.1
2008-Jun-04 Wed 14.4 ### 14.28 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 42.7 42.7 0.0
2008-Jun-02 Mon ### ### 14.23 ### 4,618,221 32,858,642 ### ### 0.0
2008-May-30 Fri 14.29 14.57 14.29 14.43 ### ### ###
2008-May-29 Thu 14.4 14.5 14.22 ### ### ### 0.0
2008-May-28 Wed ### 14.72 14.29 14.4 35.0 35.0 1.0
2008-May-27 Tue 14.82 14.82 14.55 14.56 25.2 25.2 ###
2008-May-26 Mon 14.58 14.86 14.5 ### 1,903,548 27,944,084 77.0 77.0 0.0
2008-May-23 Fri 14.78 ### 14.42 14.58 ### ### ###
2008-May-22 Thu 14.73 ### ### ### 2,454,474 0 ### ### 0.0
2008-May-21 Wed ### 15.43 ### ### 28.0 28.0 0.0
2008-May-20 Tue ### 15.48 15.2 15.2 33.4 33.4 1.1
2008-May-19 Mon 15.5 ### 15.4 15.43 1,508,820 ### 33.5 33.5 1.1
2008-May-16 Fri 15.25 15.79 15.25 ### 2,541,740 ### ### ### 0.0
2008-May-15 Thu 15.5 15.5 ### 15.2 3,510,176 ### 19.3 19.3 1.1
2008-May-14 Wed ### 15.71 15.4 15.4 ### ### ###
2008-May-13 Tue 16.49 16.49 15.71 15.71 8.2 8.2 1.1
2008-May-12 Mon 15.75 ### 15.55 16.25 ### ### ###
2008-May-09 Fri ### 15.53 14.53 15.2 5,122,947 ### ### ### 1.1
2008-May-08 Thu 13.8 ### 13.7 ### 96.3 96.3 0.0
2008-May-07 Wed ### ### ### ### 6,408,170 0 ### ### 0.0
2008-May-06 Tue 13.54 13.57 13.25 13.28 20.9 20.9 0.9
2008-May-05 Mon 13.5 13.79 ### ### 2,176,781 ### 73.8 73.8 0.0
2008-May-02 Fri 13.5 ### ### ### 25.2 25.2 0.0
2008-May-01 Thu 13.58 ### ### ### 18.6 18.6 0.0
2008-Apr-30 Wed 13.55 13.7 13.5 ### 68.2 68.2 0.0
2008-Apr-29 Tue 13.75 13.75 13.53 ### 35.2 35.2 0.0
2008-Apr-28 Mon 13.48 13.79 13.44 ### 2,476,149 ### 79.8 79.8 0.0
2008-Apr-24 Thu 13.41 13.42 ### 13.23 25.8 25.8 0.9
2008-Apr-23 Wed 13.4 13.55 ### 13.46 2,868,170 19,431,851 68.9 68.9 ###
2008-Apr-22 Tue 13.5 13.56 13.26 ### 33.4 33.4 0.0
2008-Apr-21 Mon 13.42 13.71 ### 13.56 3,338,051 ### ### ### 1.0
2008-Apr-18 Fri 13.4 13.51 ### ### ### ### 0.0
2008-Apr-17 Thu 13.57 13.57 13.25 13.5 35.0 35.0 1.0
2008-Apr-16 Wed 13.55 ### ### 13.45 3,563,948 0 25.4 25.4 ###
2008-Apr-15 Tue ### ### ### 13.25 3,212,387 0 ### ### ###
2008-Apr-14 Mon ### 12.71 12.51 ### 74.8 74.8 0.0
2008-Apr-11 Fri ### ### 12.75 ### 3,748,657 23,897,688 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### 12.82 39.0 39.0 0.9
2008-Apr-09 Wed 13.45 13.45 12.86 ### 13.5 13.5 0.0
2008-Apr-08 Tue ### ### ### 13.21 3,350,051 0 ### ### ###
2008-Apr-07 Mon ### ### 13.52 13.58 12.5 12.5 ###
2008-Apr-04 Fri ### ### 13.77 ### 4,527,649 ### ### ### 0.0
2008-Apr-03 Thu 13.82 ### 13.57 14.23 84.0 84.0 ###
2008-Apr-02 Wed ### 13.83 13.55 13.82 4,727,680 ### ### ### 1.0
2008-Apr-01 Tue ### ### ### ### 72.1 72.1 0.0
2008-Mar-31 Mon 12.55 12.87 12.42 12.87 82.4 82.4 ###
2008-Mar-28 Fri ### 13.2 ### 12.7 5,307,746 35,031,123 ### ### 0.9
2008-Mar-27 Thu ### ### ### 13.2 2,725,026 0 ### ### 0.9
2008-Mar-26 Wed 13.23 13.55 ### 13.48 4,164,845 28,216,824 ### ### 1.0
2008-Mar-25 Tue ### 13.23 ### ### ### ### 0.0
2008-Mar-20 Thu 12.2 12.74 ### 12.51 ### ### ###
2008-Mar-19 Wed ### ### 12.22 12.52 6,950,120 ### 30.4 30.4 0.9
2008-Mar-18 Tue 11.7 ### 11.41 11.81 ### ### ###
2008-Mar-17 Mon ### 11.73 ### 11.55 ### ### 0.8
2008-Mar-14 Fri ### 12.25 11.84 ### 24.5 24.5 0.0
2008-Mar-13 Thu 12.25 12.76 ### ### 3,810,825 ### 34.5 34.5 0.0
2008-Mar-12 Wed 13.21 13.25 12.22 ### 5,790,243 73,738,744 8.0 8.0 0.0
2008-Mar-11 Tue ### 12.59 11.8 12.5 93.0 93.0 0.9
2008-Mar-10 Mon 11.25 12.2 11.25 11.77 94.0 94.0 ###
2008-Mar-07 Fri 11.7 11.7 ### 11.42 ### ### 0.8
2008-Mar-06 Thu 12.2 ### ### ### 5,102,151 0 ### ### 0.0
2008-Mar-05 Wed 12.7 12.7 ### ### ### ### 0.0
2008-Mar-04 Tue ### ### 12.52 ### ### ### 0.0
2008-Mar-03 Mon ### ### 13.24 13.5 4,196,184 ### ### ### 1.0
2008-Feb-29 Fri 14.2 14.25 ### ### 21.8 21.8 0.0
2008-Feb-28 Thu 14.5 14.71 14.29 ### 30.4 30.4 0.0
2008-Feb-27 Wed ### ### ### 15.53 2,386,377 0 81.4 81.4 ###
2008-Feb-26 Tue 15.45 15.49 ### ### 3,054,784 ### 23.6 23.6 0.0
2008-Feb-25 Mon ### ### ### 15.28 1,723,641 0 ### ### ###
2008-Feb-22 Fri ### 15.4 ### ### ### ### 0.0
2008-Feb-21 Thu 15.47 15.47 ### ### 33.2 33.2 0.0
2008-Feb-20 Wed ### ### ### ### 1,569,151 0 ### ### 0.0
2008-Feb-19 Tue ### 15.85 15.5 15.78 2,084,055 ### 74.8 74.8 1.1
2008-Feb-18 Mon ### 15.48 ### ### ### ### 0.0
2008-Feb-15 Fri ### 15.45 ### ### 82.1 82.1 0.0
2008-Feb-14 Thu 14.82 15.49 14.77 15.29 ### ### 1.1
2008-Feb-13 Wed ### 15.5 14.7 14.7 ### ### ###
2008-Feb-12 Tue ### ### 14.56 ### 75.3 75.3 0.0
2008-Feb-11 Mon ### 15.27 14.8 14.85 36.4 36.4 ###
2008-Feb-08 Fri ### 15.45 ### 15.29 ### ### 1.1
2008-Feb-07 Thu 15.26 ### 14.78 ### ### ### 0.0
2008-Feb-06 Wed 15.4 ### 15.25 15.25 3,297,947 25,146,845 36.6 36.6 ###
2008-Feb-05 Tue ### ### 15.51 ### 20.5 20.5 0.0
2008-Feb-04 Mon 16.2 16.45 ### 16.28 4,815,682 39,608,984 ### ### 1.2
2008-Feb-01 Fri 15.55 ### 15.42 ### 4,110,889 31,694,954 ### ### 0.0
2008-Jan-31 Thu ### 15.45 14.58 ### 4,147,857 62,280,072 83.5 83.5 0.0
2008-Jan-30 Wed 15.74 15.78 ### ### 4,347,340 ### 24.4 24.4 0.0
2008-Jan-29 Tue ### ### 15.57 ### ### ### 0.0
2008-Jan-25 Fri ### ### 15.45 ### 59.5 59.5 0.0
2008-Jan-24 Thu ### 15.43 ### 15.41 3,556,980 ### ### ### ###
2008-Jan-23 Wed ### 15.45 14.55 ### 4,718,680 ### 34.5 34.5 0.0
2008-Jan-22 Tue ### ### ### 14.2 52.3 52.3 1.0
2008-Jan-21 Mon 15.79 15.79 15.2 15.2 2,975,629 46,107,371 ### ### 1.1
2008-Jan-18 Fri ### ### ### 15.8 4,446,077 0 ### ### 1.1
2008-Jan-17 Thu 15.44 ### ### ### 6,901,643 0 ### ### 0.0
2008-Jan-16 Wed ### 15.43 ### 15.21 43.0 43.0 ###
2008-Jan-15 Tue 15.77 15.84 15.41 ### ### ### 0.0
2008-Jan-14 Mon 15.23 15.76 ### ### 4,614,724 36,364,025 87.3 87.3 0.0
2008-Jan-11 Fri 15.7 15.78 ### ### ### ### 0.0
2008-Jan-10 Thu ### 15.74 15.52 ### 5,486,126 85,748,149 ### ### 0.0
2008-Jan-09 Wed 15.71 15.76 15.4 15.55 8,492,374 132,311,186 ### ### ###
2008-Jan-08 Tue 16.25 ### 15.88 ### 5,201,759 ### 24.1 24.1 0.0
2008-Jan-07 Mon 16.5 16.5 ### 16.25 2,337,084 19,280,943 29.9 29.9 ###
2008-Jan-04 Fri 16.8 16.8 ### ### 1,150,544 ### 23.0 23.0 0.0
2008-Jan-03 Thu 16.78 16.8 16.54 ### 2,029,874 ### ### ### 0.0
2008-Jan-02 Wed ### ### 16.83 16.88 ### ### 1.2
2007-Dec-31 Mon ### ### 16.79 ### 1,246,980 ### ### ### 0.0
2007-Dec-28 Fri 16.75 16.86 16.71 16.86 1,689,656 28,360,875 ### ### 1.2
2007-Dec-27 Thu ### ### 16.77 16.84 23.6 23.6 1.2
2007-Dec-24 Mon 16.89 ### 16.74 ### 63.8 63.8 0.0
2007-Dec-21 Fri 16.76 16.77 16.57 16.57 25.5 25.5 ###
2007-Dec-20 Thu ### ### ### 16.7 24.9 24.9 1.2
2007-Dec-19 Wed 17.4 17.4 ### ### 22.9 22.9 0.0
2007-Dec-18 Tue ### ### 17.24 ### 31.0 31.0 0.0
2007-Dec-17 Mon 18.5 18.5 17.75 17.86 3,789,240 68,679,975 ### ### 1.3
2007-Dec-14 Fri ### ### 18.27 18.48 ### ### ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 19.2 ### ### ### 2,937,528 0 ### ### 0.0
2007-Dec-11 Tue 19.46 19.59 19.25 19.45 2,001,653 ### 36.7 36.7 ###
2007-Dec-10 Mon ### 19.57 ### 19.49 77.6 77.6 1.4
2007-Dec-07 Fri ### 19.44 ### ### 70.3 70.3 0.0
2007-Dec-06 Thu ### ### ### ### 2,547,270 0 70.8 70.8 0.0
2007-Dec-05 Wed ### 18.82 ### 18.8 1,545,578 14,543,888 ### ### 1.3
2007-Dec-04 Tue 18.8 18.85 ### 18.8 68.0 68.0 1.3
2007-Dec-03 Mon 18.8 ### 18.76 18.86 2,435,450 22,844,521 71.6 71.6 1.3
2007-Nov-30 Fri ### ### ### ### 7,341,853 0 18.4 18.4 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed 18.75 ### ### ### ### ### 0.0
2007-Nov-27 Tue 18.71 18.87 ### 18.87 4,396,073 41,476,948 72.7 72.7 1.3
2007-Nov-26 Mon ### ### ### ### 3,783,987 0 ### ### 0.0
2007-Nov-23 Fri 18.88 ### 18.7 18.85 36.5 36.5 ###
2007-Nov-22 Thu ### 18.73 18.4 18.7 78.4 78.4 1.3
2007-Nov-21 Wed ### ### 18.56 18.74 ### ### 1.3
2007-Nov-20 Tue ### ### 18.8 ### 38.8 38.8 0.0
2007-Nov-19 Mon ### 19.26 ### ### 1,571,678 15,135,259 ### ### 0.0
2007-Nov-16 Fri 19.2 19.22 ### ### 3,121,283 29,995,529 ### ### 0.0
2007-Nov-15 Thu ### ### 19.22 19.22 1,849,546 ### ### ### 1.4
2007-Nov-14 Wed ### 19.42 ### 19.25 ### ### 1.4
2007-Nov-13 Tue ### ### 18.89 ### ### ### 0.0
2007-Nov-12 Mon ### 19.2 18.8 ### 47.9 47.9 0.0
2007-Nov-09 Fri ### ### ### ### 2,092,485 0 ### ### 0.0
2007-Nov-08 Thu 19.43 19.48 18.82 ### ### ### 0.0
2007-Nov-07 Wed 19.8 19.86 19.53 ### 2,070,084 ### ### ### 0.0
2007-Nov-06 Tue 19.52 19.86 19.52 19.74 ### ### 1.4
2007-Nov-05 Mon ### ### 19.47 ### 2,848,582 27,730,945 36.8 36.8 0.0
2007-Nov-02 Fri ### 19.89 ### 19.86 3,016,953 ### 70.3 70.3 1.4
2007-Nov-01 Thu ### ### ### 20 3,619,670 0 ### ### 1.4
2007-Oct-31 Wed ### 20.42 20.26 20.28 27.9 27.9 1.4
2007-Oct-30 Tue ### 20.44 20.28 20.28 36.4 36.4 1.4
2007-Oct-29 Mon 20.23 20.43 20.23 ### 1,502,349 30,542,755 72.4 72.4 0.0
2007-Oct-26 Fri ### 20.5 ### 20.2 ### ### 1.4
2007-Oct-25 Thu 20.25 ### ### 20.24 2,383,989 0 ### ### 1.4
2007-Oct-24 Wed 20.27 20.44 20.22 20.25 4,252,188 86,446,982 41.4 41.4 ###
2007-Oct-23 Tue ### ### 20 20.2 65.3 65.3 1.4
2007-Oct-22 Mon 20 ### ### ### ### ### 0.0
2007-Oct-19 Fri 20.5 20.5 ### 20.24 ### ### 1.4
2007-Oct-18 Thu ### ### 20.26 20.53 73.3 73.3 ###
2007-Oct-17 Wed 20.5 20.52 ### ### 3,243,055 33,273,744 24.8 24.8 0.0
2007-Oct-16 Tue 20.87 ### 20.5 20.5 3,534,378 36,227,374 ### ### 1.5
2007-Oct-15 Mon 21.4 21.48 ### ### 25.6 25.6 0.0
2007-Oct-12 Fri 21.2 ### ### ### ### ### 0.0
2007-Oct-11 Thu ### 21.4 21.23 ### 1,596,641 ### 61.1 61.1 0.0
2007-Oct-10 Wed 21.5 21.5 21.23 21.45 2,391,889 ### 33.8 33.8 1.5
2007-Oct-09 Tue ### 21.28 ### 21.28 2,357,881 25,087,853 77.3 77.3 1.5
2007-Oct-08 Mon ### ### 20.87 ### 1,638,587 17,098,655 68.3 68.3 0.0
2007-Oct-05 Fri ### ### 20.55 20.8 2,887,375 29,667,778 ### ### 1.5
2007-Oct-04 Thu ### ### ### 20.49 ### ### ###
2007-Oct-03 Wed 20.55 20.78 20.53 20.73 3,849,851 79,518,672 75.8 75.8 ###
2007-Oct-02 Tue 20.49 ### ### ### ### ### 0.0
2007-Oct-01 Mon ### 20.5 ### ### ### ### 0.0
2007-Sep-28 Fri 20.25 ### ### ### 4,911,981 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### 20.25 2,795,853 0 ### ### ###
2007-Sep-26 Wed ### ### 19.55 19.85 2,346,773 ### ### ### 1.4
2007-Sep-25 Tue 19.26 ### 19.26 19.53 2,474,626 23,830,648 76.5 76.5 ###
2007-Sep-24 Mon ### ### 19.21 19.25 ### ### 1.4
2007-Sep-21 Fri 19.2 ### 19.2 19.21 61.6 61.6 1.4
2007-Sep-20 Thu 19.85 19.88 19.22 ### 6,904,571 ### ### ### 0.0
2007-Sep-19 Wed ### ### 19.45 19.59 2,024,444 ### 36.4 36.4 ###
2007-Sep-18 Tue ### 19.5 ### 19.23 2,111,546 20,587,573 ### ### ###
2007-Sep-17 Mon ### ### 19.27 ### 23.8 23.8 0.0
2007-Sep-14 Fri ### 19.72 19.46 ### 2,629,743 ### 63.1 63.1 0.0
2007-Sep-13 Thu 19.72 19.72 ### 19.48 ### ### ###
2007-Sep-12 Wed 19.72 19.79 19.48 19.55 2,567,653 ### 34.9 34.9 ###
2007-Sep-11 Tue ### 19.7 ### ### 3,217,673 31,694,079 ### ### 0.0
2007-Sep-10 Mon ### 19.41 ### ### 1,325,083 ### 72.0 72.0 0.0
2007-Sep-07 Fri ### 19.72 ### 19.54 ### ### 1.4
2007-Sep-06 Thu ### ### 19.46 ### 67.8 67.8 0.0
2007-Sep-05 Wed ### ### 19.56 ### 26.1 26.1 0.0
2007-Sep-04 Tue 19.8 20 19.78 19.87 2,588,080 ### ### ### ###
2007-Sep-03 Mon ### ### 19.71 19.75 ### ### ###
2007-Aug-31 Fri 19.8 ### 19.78 ### ### ### 0.0
2007-Aug-30 Thu ### ### ### ### 6,094,222 0 26.9 26.9 0.0
2007-Aug-29 Wed 20 ### 19.8 ### 4,072,753 40,320,254 63.6 63.6 0.0
2007-Aug-28 Tue 19.71 ### ### ### 81.8 81.8 0.0
2007-Aug-27 Mon 19.5 ### 19.27 19.5 3,142,549 30,278,459 ### ### 1.4
2007-Aug-24 Fri 19.51 19.52 ### 19.25 2,453,559 ### ### ### 1.4
2007-Aug-23 Thu 19.51 19.7 19.43 ### 2,431,659 ### 64.7 64.7 0.0
2007-Aug-22 Wed ### 19.45 ### 19.24 1,528,686 14,866,471 71.2 71.2 1.4
2007-Aug-21 Tue ### 19.42 ### ### 68.8 68.8 0.0
2007-Aug-20 Mon ### ### 18.58 ### 2,694,287 25,029,926 79.3 79.3 0.0
2007-Aug-17 Fri 18.54 ### ### 18.29 34.9 34.9 ###
2007-Aug-16 Thu ### ### 17.29 ### 5,033,353 ### 59.7 59.7 0.0
2007-Aug-15 Wed 18.85 ### ### ### ### ### 0.0
2007-Aug-14 Tue 19.2 19.24 ### ### ### ### 0.0
2007-Aug-13 Mon ### 19.25 ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 18.85 18.85 34.6 34.6 ###
2007-Aug-09 Thu 19.23 ### 19.21 ### 67.4 67.4 0.0
2007-Aug-08 Wed ### ### 18.89 ### 5,420,424 ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### 18.89 ### 2,953,044 ### 30.0 30.0 0.0
2007-Aug-06 Mon ### ### 18.77 ### 3,821,252 35,862,450 ### ### 0.0
2007-Aug-03 Fri ### 19.45 ### 19.22 ### ### 1.4
2007-Aug-02 Thu 19.5 ### ### 19.43 52.0 52.0 1.4
2007-Aug-01 Wed ### 19.4 ### ### ### ### 0.0
2007-Jul-31 Tue ### ### ### 19.4 4,159,625 0 ### ### 1.4
2007-Jul-30 Mon 19.5 ### ### ### 59.1 59.1 0.0
2007-Jul-27 Fri 19.89 ### ### ### 29.0 29.0 0.0
2007-Jul-26 Thu ### 20.2 ### ### 2,638,656 26,650,425 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 3,991,778 0 28.4 28.4 0.0
2007-Jul-23 Mon ### 20.4 ### 20.21 2,393,574 24,414,454 ### ### ###
2007-Jul-20 Fri 20.4 20.48 ### ### ### ### 0.0
2007-Jul-19 Thu 20.49 20.51 ### ### 27.7 27.7 0.0
2007-Jul-18 Wed 20.52 ### ### ### 3,268,570 0 32.4 32.4 0.0
2007-Jul-17 Tue 20.75 20.75 20.52 20.52 ### ### 1.5
2007-Jul-16 Mon 20.88 20.88 ### ### ### ### 0.0
2007-Jul-13 Fri 20.88 ### ### ### 3,595,040 0 28.9 28.9 0.0
2007-Jul-12 Thu ### 20.75 20.56 ### ### ### 0.0
2007-Jul-11 Wed 20.79 20.79 ### ### 30.9 30.9 0.0
2007-Jul-10 Tue 20.75 ### 20.72 20.76 3,825,584 39,633,050 ### ### 1.5
2007-Jul-09 Mon ### 20.71 20.55 ### 1,966,746 ### ### ### 0.0
2007-Jul-06 Fri 20.5 ### 20.44 ### 2,578,926 26,356,623 72.5 72.5 0.0
2007-Jul-05 Thu 20.23 20.5 20.22 20.5 ### ### 1.5
2007-Jul-04 Wed ### ### ### 20.25 75.5 75.5 ###
2007-Jul-03 Tue ### 20.24 ### ### 3,417,774 34,587,872 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 4,438,986 0 38.2 38.2 0.0
2007-Jun-29 Fri ### ### ### ### 6,447,642 0 ### ### 0.0
2007-Jun-28 Thu 20.2 ### ### ### 66.2 66.2 0.0
2007-Jun-27 Wed 20.2 20.28 20 20 2,366,126 47,653,777 ### ### 1.4
2007-Jun-26 Tue ### ### ### 20.26 46.1 46.1 1.4
2007-Jun-25 Mon 20.22 ### 20.2 20.24 70.8 70.8 1.4
2007-Jun-22 Fri 20.4 20.4 ### 20.27 30.0 30.0 1.4
2007-Jun-21 Thu ### ### ### ### 24.2 24.2 0.0
2007-Jun-20 Wed ### 20.86 20.58 ### 60.0 60.0 0.0
2007-Jun-19 Tue ### ### 20.51 ### ### ### 0.0
2007-Jun-18 Mon ### 20.78 20.57 20.7 ### ### 1.5
2007-Jun-15 Fri 20.8 20.8 20.45 ### 31.6 31.6 0.0
2007-Jun-14 Thu ### ### 20.56 20.8 2,827,058 29,062,156 ### ### 1.5
2007-Jun-13 Wed 20.7 20.75 20.58 ### 3,340,954 ### 41.0 41.0 0.0
2007-Jun-12 Tue ### 21.28 20.87 ### 29.8 29.8 0.0
2007-Jun-08 Fri ### 21.27 21 ### 3,219,748 68,049,373 67.1 67.1 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### 21.45 ### 21.23 34.6 34.6 ###
2007-Jun-05 Tue 21.5 21.53 ### 21.44 ### ### ###
2007-Jun-04 Mon ### 21.73 21.42 21.5 ### ### 1.5
2007-Jun-01 Fri ### 21.45 21.25 21.41 1,541,374 ### 66.2 66.2 ###
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 21.45 21.5 ### ### 4,733,555 ### ### ### 0.0
2007-May-29 Tue 21.7 21.77 21.47 21.52 3,370,458 ### ### ### 1.5
2007-May-28 Mon 21.83 21.83 ### 21.72 2,523,623 27,545,345 40.2 40.2 ###
2007-May-25 Fri ### 21.8 21.53 ### 67.1 67.1 0.0
2007-May-24 Thu 21.75 21.85 21.55 ### 41.7 41.7 0.0
2007-May-23 Wed 21.7 ### ### 21.85 1,554,129 0 70.7 70.7 ###
2007-May-22 Tue 21.84 21.85 ### ### ### ### 0.0
2007-May-21 Mon 21.7 ### ### 21.84 ### ### 1.6
2007-May-18 Fri ### ### 21.55 21.59 1,373,187 14,796,089 ### ### 1.5
2007-May-17 Thu 21.84 21.89 ### 21.89 2,078,070 22,744,476 ### ### ###
2007-May-16 Wed 21.55 21.73 21.51 ### 72.5 72.5 0.0
2007-May-15 Tue 21.46 21.57 21.41 21.41 39.2 39.2 ###
2007-May-14 Mon 21.5 ### 21.41 21.45 1,566,542 ### ### ### 1.5
2007-May-11 Fri ### 21.45 21.26 21.4 ### ### 1.5
2007-May-10 Thu ### ### ### ### 2,681,983 0 ### ### 0.0
2007-May-09 Wed 21.58 21.7 21.4 21.4 28.2 28.2 1.5
2007-May-08 Tue 21.77 21.78 ### ### 2,814,245 30,647,128 ### ### 0.0
2007-May-07 Mon 21.84 21.84 ### 21.75 ### ### ###
2007-May-04 Fri 21.74 21.85 ### ### 29.1 29.1 0.0
2007-May-03 Thu ### ### 21.5 21.5 16.8 16.8 1.5
2007-May-02 Wed ### 21.87 ### 21.87 70.9 70.9 1.6
2007-May-01 Tue 21.45 ### ### 21.48 76.5 76.5 1.5
2007-Apr-30 Mon ### 21.49 21.21 21.45 2,384,655 50,912,384 ### ### 1.5
2007-Apr-27 Fri 21.4 21.45 ### ### 29.7 29.7 0.0
2007-Apr-26 Thu 21.5 21.58 ### 21.4 4,370,625 47,159,043 ### ### 1.5
2007-Apr-24 Tue 21.58 21.7 21.26 21.5 37.0 37.0 1.5
2007-Apr-23 Mon ### ### 21.46 21.75 3,157,571 ### ### ### ###
2007-Apr-20 Fri ### ### 21.51 ### 65.7 65.7 0.0
2007-Apr-19 Thu 21.7 21.71 21.43 21.57 43.5 43.5 ###
2007-Apr-18 Wed 21.75 ### ### 21.73 36.4 36.4 1.6
2007-Apr-17 Tue 21.47 21.56 21.28 21.47 ### ### ###
2007-Apr-16 Mon 20.85 21.27 20.8 ### ### ### 0.0
2007-Apr-13 Fri ### ### 20.71 20.77 21,532,550 222,969,555 ### ### ###
2007-Apr-12 Thu ### ### ### 20.8 29.3 29.3 1.5
2007-Apr-11 Wed 21.21 21.25 ### ### 4,369,653 ### 36.6 36.6 0.0
2007-Apr-10 Tue ### ### 20.56 21 3,003,029 ### 74.8 74.8 1.5
2007-Apr-05 Thu ### 20.59 ### 20.51 71.8 71.8 ###
2007-Apr-04 Wed 20.56 ### 20.29 20.48 5,664,923 57,470,643 ### ### 1.5
2007-Apr-03 Tue 20.5 ### 20.4 20.5 7,976,558 ### ### ### 1.5
2007-Apr-02 Mon 20.75 20.85 20.4 20.49 30.8 30.8 ###
2007-Mar-30 Fri 20.45 ### ### 20.8 77.3 77.3 1.5
2007-Mar-29 Thu 20 20.24 ### 20.23 74.4 74.4 1.4
2007-Mar-28 Wed 20.4 20.46 ### ### 5,105,624 ### ### ### 0.0
2007-Mar-27 Tue 20.75 20.75 20.41 20.41 3,712,082 76,394,647 ### ### 1.5
2007-Mar-26 Mon 20.83 20.83 ### 20.77 33.0 33.0 ###
2007-Mar-23 Fri 20.7 20.79 20.56 20.7 ### ### 1.5
2007-Mar-22 Thu ### ### 20.45 20.7 8,719,843 ### ### ### 1.5
2007-Mar-21 Wed 21.24 21.24 20.55 20.57 13.8 13.8 ###
2007-Mar-20 Tue 21.54 ### ### ### 4,096,941 0 ### ### 0.0
2007-Mar-19 Mon 21.2 21.75 ### 21.55 10,380,129 ### ### ### ###
2007-Mar-16 Fri 20.52 ### 20.48 ### 84.8 84.8 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 21.73 ### ### 21.25 12.8 12.8 1.5
2007-Mar-08 Thu 20.7 21.56 20.48 21.49 5,250,989 110,375,788 91.5 91.5 ###
2007-Mar-07 Wed 21 ### ### 20.75 22.0 22.0 1.5
2007-Mar-06 Tue 20.25 20.8 ### 20.8 6,919,757 71,965,472 ### ### 1.5
2007-Mar-05 Mon 20.85 20.85 20 20 4,946,826 101,038,921 25.1 25.1 1.4
2007-Mar-02 Fri 20.78 ### ### ### 5,174,857 0 74.4 74.4 0.0
2007-Mar-01 Thu 21.45 21.45 ### 20.78 7,682,422 82,393,975 ### ### 1.5
2007-Feb-28 Wed 21.49 ### 21.2 21.77 6,990,474 74,099,024 67.0 67.0 1.6
2007-Feb-27 Tue ### 22.73 ### 22.2 19.8 19.8 1.6
2007-Feb-26 Mon 23.21 23.21 ### ### 2,701,580 ### 16.3 16.3 0.0
2007-Feb-23 Fri ### 23.44 ### 23.29 4,569,627 53,556,028 ### ### ###
2007-Feb-22 Thu ### ### 22.45 ### ### ### 0.0
2007-Feb-21 Wed 22.8 22.82 22.55 ### 4,508,572 102,276,955 ### ### 0.0
2007-Feb-20 Tue 22.76 ### 22.71 22.83 7,247,044 82,290,184 ### ### ###
2007-Feb-19 Mon 22.5 ### 22.47 22.48 35.6 35.6 1.6
2007-Feb-16 Fri 22.5 22.56 ### 22.43 1,501,579 ### ### ### 1.6
2007-Feb-15 Thu 22.2 22.7 ### 22.59 3,677,059 ### ### ### ###
2007-Feb-14 Wed 21.85 ### 21.84 ### 2,164,152 ### 74.6 74.6 0.0
2007-Feb-13 Tue ### ### 21.83 21.83 34.0 34.0 ###
2007-Feb-12 Mon ### 22 21.85 ### 2,167,388 47,519,981 ### ### 0.0
2007-Feb-09 Fri 22 ### 21.72 ### 1,037,851 ### 65.2 65.2 0.0
2007-Feb-08 Thu 22 22 21.82 ### 33.1 33.1 0.0
2007-Feb-07 Wed ### ### 21.82 21.85 28.8 28.8 ###
2007-Feb-06 Tue ### ### ### ### 2,211,926 0 ### ### 0.0
2007-Feb-05 Mon 21.8 ### 21.7 21.87 2,544,124 27,603,745 ### ### 1.6
2007-Feb-02 Fri ### 22 21.88 21.89 ### ### ###
2007-Feb-01 Thu 21.8 ### ### ### 2,581,884 0 71.5 71.5 0.0
2007-Jan-31 Wed ### ### ### ### 2,357,622 0 ### ### 0.0
2007-Jan-30 Tue ### ### ### 22 2,150,053 0 32.0 32.0 ###
2007-Jan-29 Mon ### 22.24 ### ### 2,895,151 32,194,079 41.3 41.3 0.0
2007-Jan-25 Thu ### ### ### 21.87 75.6 75.6 1.6
2007-Jan-24 Wed 21.72 21.76 21.5 ### 3,548,377 ### ### ### 0.0
2007-Jan-23 Tue 21.79 21.79 ### 21.72 33.1 33.1 ###
2007-Jan-22 Mon 21.8 ### 21.77 ### ### ### 0.0
2007-Jan-19 Fri ### ### 21.25 ### 6,077,371 ### ### ### 0.0
2007-Jan-18 Thu 21.47 21.78 21.47 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 20.86 ### 20.85 21.22 4,515,843 ### 79.4 79.4 1.5
2007-Jan-15 Mon ### 20.86 20.56 20.85 74.6 74.6 ###
2007-Jan-12 Fri 20.42 20.7 20.41 20.7 74.4 74.4 1.5
2007-Jan-11 Thu 20.28 ### ### ### 66.6 66.6 0.0
2007-Jan-10 Wed 20.44 20.44 ### ### ### ### 0.0
2007-Jan-09 Tue ### 20.4 20.27 ### 66.6 66.6 0.0
2007-Jan-08 Mon 20.4 20.5 ### ### 34.2 34.2 0.0
2007-Jan-05 Fri 20.88 20.88 20.42 20.5 2,097,880 43,321,222 19.4 19.4 1.5
2007-Jan-04 Thu 20.55 ### 20.52 20.84 ### ### 1.5
2007-Jan-03 Wed 20.47 20.55 20.43 20.49 ### ### ###
2007-Jan-02 Tue ### 20.5 ### 20.44 68.7 68.7 1.5
2006-Dec-29 Fri 20.58 20.58 ### ### 1,799,048 ### ### ### 0.0
2006-Dec-28 Thu ### 20.7 20.47 20.55 2,052,675 ### 23.7 23.7 1.5
2006-Dec-27 Wed 20.48 ### 20.47 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### 20.45 ### ### ###
2006-Dec-21 Thu 20.45 20.45 ### ### 9,739,459 ### ### ### 0.0
2006-Dec-20 Wed ### ### 20 20.25 71.9 71.9 ###
2006-Dec-19 Tue 19.87 19.87 19.5 19.8 4,184,722 82,376,252 ### ### 1.4
2006-Dec-18 Mon ### ### 19.79 19.84 ### ### 1.4
2006-Dec-15 Fri ### ### ### ### 2,431,250 0 ### ### 0.0
2006-Dec-14 Thu ### ### 19.88 ### 62.2 62.2 0.0
2006-Dec-13 Wed ### ### 19.89 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### 20 ### ### 1.4
2006-Dec-08 Fri ### 20.25 ### ### 28.3 28.3 0.0
2006-Dec-07 Thu 20.54 20.58 ### 20.2 3,546,748 ### 21.0 21.0 1.4
2006-Dec-06 Wed ### 20.57 ### 20.47 3,188,124 32,789,855 ### ### 1.5
2006-Dec-05 Tue 20.45 20.53 ### ### ### ### 0.0
2006-Dec-04 Mon 20.22 ### ### ### ### ### 0.0
2006-Dec-01 Fri 20.5 20.56 ### ### 22.2 22.2 0.0
2006-Nov-30 Thu 20.52 20.57 ### 20.45 ### ### ###
2006-Nov-29 Wed ### ### 19.89 ### 77.9 77.9 0.0
2006-Nov-28 Tue 20.2 ### ### ### 1,911,255 0 ### ### 0.0
2006-Nov-27 Mon ### ### 20.29 20.4 887,088 ### 26.2 26.2 1.5
2006-Nov-24 Fri 20.46 ### 20.45 ### ### ### 0.0
2006-Nov-23 Thu 20.5 20.59 20.45 20.5 ### ### 1.5
2006-Nov-22 Wed ### ### 20.4 ### 28.4 28.4 0.0
2006-Nov-21 Tue ### 20.56 ### 20.56 2,008,743 20,649,878 73.1 73.1 1.5
2006-Nov-20 Mon 20.4 20.55 ### ### 2,394,657 ### ### ### 0.0
2006-Nov-17 Fri ### 20.45 ### ### 1,191,348 ### ### ### 0.0
2006-Nov-16 Thu 20.45 20.48 ### ### 1,123,254 11,502,120 ### ### 0.0
2006-Nov-15 Wed ### 20.46 ### 20.44 ### ### 1.5
2006-Nov-14 Tue ### 20.46 ### ### 64.9 64.9 0.0
2006-Nov-13 Mon 20.4 20.47 ### ### ### ### 0.0
2006-Nov-10 Fri ### 20.43 ### 20.42 ### ### 1.5
2006-Nov-09 Thu 20.85 20.85 20.25 ### 3,172,985 65,204,841 ### ### 0.0
2006-Nov-08 Wed 20.7 20.84 ### ### 5,568,570 ### ### ### 0.0
2006-Nov-07 Tue 20.8 ### 20.72 ### 928,721 9,621,549 72.2 72.2 0.0
2006-Nov-06 Mon 20.78 20.78 20.57 20.72 ### ### 1.5
2006-Nov-03 Fri 20.75 20.8 20.71 20.78 65.1 65.1 1.5
2006-Nov-02 Thu 20.77 20.89 ### 20.76 3,538,087 ### 33.5 33.5 1.5
2006-Nov-01 Wed 20.8 20.89 20.75 20.78 2,581,257 53,741,770 ### ### 1.5
2006-Oct-31 Tue 20.8 ### 20.75 20.8 2,084,552 21,627,227 ### ### 1.5
2006-Oct-30 Mon 20.5 20.75 ### 20.74 ### ### ###
2006-Oct-27 Fri 20.81 20.84 20.5 20.59 4,182,652 ### ### ### ###
2006-Oct-26 Thu ### 20.8 20.25 20.8 3,372,574 69,222,081 ### ### 1.5
2006-Oct-25 Wed 20.71 ### ### ### 31.7 31.7 0.0
2006-Oct-24 Tue 20.88 ### ### 20.7 ### ### 1.5
2006-Oct-23 Mon ### ### 21.22 21.41 7.7 7.7 ###
2006-Oct-20 Fri ### 22.7 ### 22.7 2,951,544 33,500,024 84.8 84.8 ###
2006-Oct-19 Thu ### 22.45 21.58 ### ### ### 0.0
2006-Oct-18 Wed ### 22.21 ### ### 1,774,540 ### 73.8 73.8 0.0
2006-Oct-17 Tue 22.2 22.2 ### 22 31.6 31.6 ###
2006-Oct-16 Mon 22.4 22.51 ### 22.23 1,608,752 ### 25.9 25.9 1.6
2006-Oct-13 Fri 22.55 22.7 ### ### ### ### 0.0
2006-Oct-12 Thu ### 23.52 ### 22.2 ### ### 1.6
2006-Oct-11 Wed ### ### ### ### 29.6 29.6 0.0
2006-Oct-10 Tue ### 22.4 ### ### ### ### 0.0
2006-Oct-09 Mon 22.2 22.2 ### 22 ### ### ###
2006-Oct-06 Fri 22.25 22.28 ### ### 26.8 26.8 0.0
2006-Oct-05 Thu 22.5 22.5 22.2 22.22 ### ### 1.6
2006-Oct-04 Wed 22.45 22.5 ### 22.2 1,227,949 13,814,426 23.8 23.8 1.6
2006-Oct-03 Tue 22.2 22.43 ### ### 76.1 76.1 0.0
2006-Oct-02 Mon ### 22 21.85 ### 491,584 10,777,979 23.6 23.6 0.0
2006-Sep-29 Fri 21.8 ### 21.79 ### 4,396,689 47,901,926 ### ### 0.0
2006-Sep-28 Thu 21.72 21.79 21.4 21.75 2,391,056 51,634,854 ### ### ###
2006-Sep-27 Wed ### 21.8 ### 21.8 66.4 66.4 1.6
2006-Sep-26 Tue 21.4 21.55 ### 21.47 2,071,140 ### ### ### ###
2006-Sep-25 Mon 21.26 ### 21.2 ### ### ### 0.0
2006-Sep-22 Fri 21.26 21.45 ### ### 1,707,441 ### 75.1 75.1 0.0
2006-Sep-21 Thu 21.74 21.82 21.41 21.56 ### ### 1.5
2006-Sep-20 Wed 21.4 21.78 21.4 ### ### ### 0.0
2006-Sep-19 Tue ### 21.8 ### ### 3,034,644 ### ### ### 0.0
2006-Sep-18 Mon 21.41 ### ### ### 1,042,089 0 ### ### 0.0
2006-Sep-15 Fri 21.45 21.58 ### 21.51 ### ### ###
2006-Sep-14 Thu 21.25 21.54 21.25 21.48 3,193,477 68,324,440 ### ### 1.5
2006-Sep-13 Wed ### ### ### 21.27 ### ### ###
2006-Sep-12 Tue 20.88 21.25 20.78 ### 2,545,889 53,501,857 88.6 88.6 0.0
2006-Sep-11 Mon ### ### 20.81 ### 40.4 40.4 0.0
2006-Sep-08 Fri 20.87 ### 20.87 ### 74.0 74.0 0.0
2006-Sep-07 Thu 20.73 ### ### ### 2,159,258 0 73.9 73.9 0.0
2006-Sep-06 Wed 20.74 ### 20.57 20.75 4,282,040 44,040,781 ### ### 1.5
2006-Sep-05 Tue ### ### 20.8 ### ### ### 0.0
2006-Sep-04 Mon ### 21.42 ### ### 2,002,388 21,445,575 ### ### 0.0
2006-Sep-01 Fri ### ### 20.73 ### ### ### 0.0
2006-Aug-31 Thu 20.42 20.59 20.4 20.5 ### ### 1.5
2006-Aug-30 Wed 20.2 ### ### 20.26 2,257,441 0 ### ### 1.4
2006-Aug-29 Tue 20.2 20.26 ### 20.2 997,228 ### 66.5 66.5 1.4
2006-Aug-28 Mon ### 20.29 ### ### 1,229,144 ### 36.5 36.5 0.0
2006-Aug-25 Fri ### ### 19.59 ### ### ### 0.0
2006-Aug-24 Thu 19.7 19.79 ### 19.74 1,768,773 ### ### ### 1.4
2006-Aug-23 Wed ### ### 19.89 ### 68.7 68.7 0.0
2006-Aug-22 Tue ### ### 19.89 20 ### ### 1.4
2006-Aug-21 Mon ### 20.25 19.89 ### 846,074 ### 22.9 22.9 0.0
2006-Aug-18 Fri 19.8 ### ### ### ### ### 0.0
2006-Aug-17 Thu 19.74 19.84 ### 19.77 1,437,882 14,263,789 ### ### 1.4
2006-Aug-16 Wed ### 19.7 19.45 19.53 33.9 33.9 ###
2006-Aug-15 Tue ### 19.7 ### 19.43 675,426 6,652,946 ### ### 1.4
2006-Aug-14 Mon 19.7 19.85 19.55 ### 27.5 27.5 0.0
2006-Aug-11 Fri 19.52 19.79 19.52 19.7 ### ### 1.4
2006-Aug-10 Thu 19.54 19.77 19.5 19.5 29.1 29.1 1.4
2006-Aug-09 Wed ### 19.79 ### 19.7 2,024,154 ### ### ### 1.4
2006-Aug-08 Tue 19.4 19.75 ### 19.75 81.3 81.3 ###
2006-Aug-07 Mon 19.53 ### ### 19.5 926,458 0 34.0 34.0 1.4
2006-Aug-04 Fri ### ### ### 19.53 1,498,621 0 ### ### ###
2006-Aug-03 Thu ### 19.55 19.28 19.4 70.1 70.1 1.4
2006-Aug-02 Wed ### ### 18.73 18.83 1,888,249 17,683,451 31.1 31.1 1.3
2006-Aug-01 Tue 19.2 19.45 ### 19.25 452,924 4,404,685 ### ### 1.4
2006-Jul-31 Mon ### 19.75 19.29 ### 1,622,573 31,672,624 21.9 21.9 0.0
2006-Jul-28 Fri ### ### ### 19.51 1,270,952 0 ### ### ###
2006-Jul-27 Thu 19.51 19.75 19.48 19.7 67.7 67.7 1.4
2006-Jul-26 Wed 19.75 19.75 19.5 ### ### ### 0.0
2006-Jul-25 Tue 19.55 19.75 19.46 19.75 79.4 79.4 ###
2006-Jul-24 Mon 19.23 19.55 ### 19.4 904,558 8,842,054 82.3 82.3 1.4
2006-Jul-21 Fri 19.23 19.25 ### ### 34.9 34.9 0.0
2006-Jul-20 Thu ### 19.27 ### 19.26 1,377,576 13,272,944 ### ### 1.4
2006-Jul-19 Wed 18.78 ### 18.76 18.8 659,822 ### 75.6 75.6 1.3
2006-Jul-18 Tue ### ### 18.71 18.76 26.6 26.6 ###
2006-Jul-17 Mon 18.87 ### 18.7 ### 1,317,888 12,322,252 ### ### 0.0
2006-Jul-14 Fri 19.25 19.25 18.89 18.89 1,039,082 ### ### ### ###
2006-Jul-13 Thu 19.43 ### ### ### 1,182,142 0 37.9 37.9 0.0
2006-Jul-12 Wed 19.52 ### ### 19.43 1,040,844 0 31.1 31.1 1.4
2006-Jul-11 Tue 19.82 19.82 19.4 19.49 1,311,875 ### 22.2 22.2 1.4
2006-Jul-10 Mon 19.73 19.82 ### 19.8 1,748,855 17,331,153 ### ### 1.4
2006-Jul-07 Fri 19.89 19.89 19.54 19.8 2,931,341 57,791,387 26.3 26.3 1.4
2006-Jul-06 Thu 19.59 ### 19.51 19.77 ### ### 1.4
2006-Jul-05 Wed ### 19.76 19.51 19.7 ### ### 1.4
2006-Jul-04 Tue 19.78 ### 19.7 19.73 34.7 34.7 ###
2006-Jul-03 Mon ### ### ### 19.55 2,702,526 0 ### ### ###
2006-Jun-30 Fri 19.24 19.42 ### ### 3,239,584 ### ### ### 0.0
2006-Jun-27 Tue 19.2 ### ### ### 1,443,278 0 33.5 33.5 0.0
2006-Jun-26 Mon ### ### 18.88 ### 80.4 80.4 0.0
2006-Jun-23 Fri 18.85 ### 18.81 18.89 73.5 73.5 ###
2006-Jun-22 Thu ### ### 18.83 ### ### ### 0.0
2006-Jun-21 Wed 18.75 ### 18.71 ### 79.2 79.2 0.0
2006-Jun-20 Tue 18.75 18.85 18.7 18.75 ### ### ###
2006-Jun-19 Mon ### ### ### 18.76 ### ### ###
2006-Jun-16 Fri 18.8 ### 18.78 ### ### ### 0.0
2006-Jun-15 Thu 18.7 18.77 18.55 ### 4,245,077 ### 29.0 29.0 0.0
2006-Jun-14 Wed 18.55 18.7 18.5 18.57 64.7 64.7 ###
2006-Jun-13 Tue 18.75 18.84 18.7 18.7 ### ### 1.3
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 18.75 18.87 18.52 18.7 ### ### 1.3
2006-Jun-07 Wed 18.73 ### ### ### ### ### 0.0
2006-Jun-06 Tue 18.78 18.86 18.72 18.73 39.6 39.6 1.3
2006-Jun-05 Mon ### ### 18.75 18.88 30.3 30.3 1.3
2006-Jun-02 Fri ### ### 18.78 ### 2,155,323 20,238,482 ### ### 0.0
2006-Jun-01 Thu ### ### ### 18.74 24.2 24.2 1.3
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 477,957 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 18.8 ### 18.8 ### 1,812,328 17,035,883 78.2 78.2 0.0
2006-May-24 Wed ### ### 18.81 ### ### ### 0.0
2006-May-23 Tue ### 19.2 ### ### 73.9 73.9 0.0
2006-May-22 Mon 19.46 19.47 ### ### 47.8 47.8 0.0
2006-May-19 Fri ### ### 19.42 19.42 2,064,589 20,047,159 ### ### 1.4
2006-May-18 Thu 19.75 ### 19.56 ### 1,519,157 14,857,355 ### ### 0.0
2006-May-17 Wed 20 ### 19.89 ### 3,399,155 ### 30.3 30.3 0.0
2006-May-16 Tue ### 19.87 19.59 19.85 83.6 83.6 1.4
2006-May-15 Mon ### 19.74 19.51 ### 46.5 46.5 0.0
2006-May-12 Fri 19.56 19.75 19.56 ### 75.1 75.1 0.0
2006-May-11 Thu 19.88 ### ### 19.75 1,401,054 0 ### ### ###
2006-May-10 Wed ### ### 19.77 19.85 2,302,524 22,760,449 32.9 32.9 1.4
2006-May-09 Tue 19.75 ### 19.75 19.8 809,983 7,998,582 ### ### 1.4
2006-May-08 Mon 19.75 19.75 ### 19.72 2,010,486 19,853,549 ### ### 1.4
2006-May-05 Fri 19.58 19.75 19.55 19.55 1,571,975 ### 27.4 27.4 ###
2006-May-04 Thu ### 19.76 19.49 19.49 ### ### 1.4
2006-May-03 Wed 20.2 20.2 19.89 ### 2,464,227 ### 24.9 24.9 0.0
2006-May-02 Tue 20.22 ### ### 20.2 1,685,988 0 42.7 42.7 1.4
2006-May-01 Mon ### 20.48 20.25 ### 1,179,380 24,018,073 33.0 33.0 0.0
2006-Apr-28 Fri ### ### ### ### 3,435,646 0 78.1 78.1 0.0
2006-Apr-27 Thu ### 20.28 ### ### 39.8 39.8 0.0
2006-Apr-26 Wed ### ### ### ### 4,175,129 0 62.7 62.7 0.0
2006-Apr-24 Mon 19.87 ### 19.82 ### 2,167,521 ### 75.0 75.0 0.0
2006-Apr-21 Fri 19.77 ### 19.77 19.86 4,547,240 ### ### ### 1.4
2006-Apr-20 Thu 19.73 ### 19.7 19.83 3,526,187 34,732,941 69.2 69.2 ###
2006-Apr-19 Wed ### ### 19.71 19.81 4,695,056 46,269,776 ### ### ###
2006-Apr-18 Tue ### 19.86 19.57 19.86 74.4 74.4 1.4
2006-Apr-13 Thu 19.55 ### 19.45 19.53 37.1 37.1 ###
2006-Apr-11 Tue 19.55 ### 19.46 19.55 6,672,358 64,922,043 ### ### ###
2006-Apr-10 Mon ### ### ### ### 2,189,782 0 ### ### 0.0
2006-Apr-07 Fri 19.52 19.52 19.25 19.47 1,577,672 30,583,171 34.7 34.7 ###
2006-Apr-06 Thu ### 19.52 19.24 19.5 70.2 70.2 1.4
2006-Apr-05 Wed 19.25 ### ### ### 3,481,343 0 69.4 69.4 0.0
2006-Apr-04 Tue 19.55 19.55 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### 19.54 ### ### 1.4
2006-Mar-31 Fri 19.4 19.52 ### 19.44 2,232,420 ### ### ### 1.4
2006-Mar-30 Thu ### 19.7 19.43 19.51 29.2 29.2 ###
2006-Mar-29 Wed ### ### ### 19.53 69.1 69.1 ###
2006-Mar-28 Tue 19.41 19.74 ### 19.45 2,195,356 ### ### ### ###
2006-Mar-27 Mon 19.43 19.47 ### 19.46 1,112,458 10,829,778 64.1 64.1 ###
2006-Mar-24 Fri 19.5 19.5 19.41 19.44 1,414,651 ### ### ### 1.4
2006-Mar-23 Thu 19.45 19.53 19.41 19.5 ### ### 1.4
2006-Mar-22 Wed 19.4 19.53 ### 19.42 1,093,887 ### 63.3 63.3 1.4
2006-Mar-21 Tue 19.29 ### 19.29 19.51 78.5 78.5 ###
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### 19.46 19.52 1,324,784 12,890,148 29.7 29.7 1.4
2006-Mar-16 Thu 19.7 19.7 19.42 ### ### ### 0.0
2006-Mar-15 Wed ### ### 19.52 19.55 ### ### ###
2006-Mar-14 Tue 19.74 ### 19.74 19.83 1,391,973 13,738,773 72.6 72.6 ###
2006-Mar-13 Mon 19.7 19.81 ### 19.78 67.7 67.7 1.4
2006-Mar-10 Fri 19.54 ### 19.44 19.58 1,463,329 14,223,557 67.0 67.0 1.4
2006-Mar-09 Thu 19.54 19.74 19.53 ### 66.5 66.5 0.0
2006-Mar-08 Wed 19.5 ### 19.42 19.59 72.0 72.0 ###
2006-Mar-07 Tue ### ### ### 19.55 2,707,176 0 75.3 75.3 ###
2006-Mar-06 Mon 19.58 ### ### 19.5 ### ### 1.4
2006-Mar-03 Fri 19.55 19.86 19.55 19.55 64.7 64.7 ###
2006-Mar-02 Thu 19.78 19.79 19.41 19.5 ### ### 1.4
2006-Mar-01 Wed ### 20 19.56 ### 3,308,254 ### ### ### 0.0
2006-Feb-28 Tue ### 20.59 ### 20.46 67.0 67.0 ###
2006-Feb-27 Mon 20.78 20.85 ### ### 6,051,885 ### ### ### 0.0
2006-Feb-24 Fri 21.74 21.74 20.76 21 4,719,374 ### 8.7 8.7 1.5
2006-Feb-23 Thu 21.88 ### 21.75 ### 1,565,241 ### 68.0 68.0 0.0
2006-Feb-22 Wed ### 21.75 ### 21.75 1,277,571 13,893,584 ### ### ###
2006-Feb-21 Tue ### 21.56 ### 21.47 1,081,640 11,660,079 76.3 76.3 ###
2006-Feb-20 Mon 21.5 21.5 ### ### 771,470 ### ### ### 0.0
2006-Feb-17 Fri ### 21.53 21.21 21.23 31.5 31.5 ###
2006-Feb-16 Thu ### 21.4 21 21.4 ### ### 1.5
2006-Feb-15 Wed 21.44 ### ### ### 807,129 0 19.6 19.6 0.0
2006-Feb-14 Tue ### 21.51 ### 21.41 1,132,986 ### ### ### ###
2006-Feb-13 Mon 21.51 ### ### 21.24 918,852 0 ### ### 1.5
2006-Feb-10 Fri 21.8 21.85 21.5 21.53 1,678,589 ### 23.3 23.3 1.5
2006-Feb-09 Thu 21.85 ### 21.75 21.82 801,622 ### ### ### 1.6
2006-Feb-08 Wed 21.73 ### 21.73 21.75 ### ### ###
2006-Feb-07 Tue ### ### 21.81 ### 29.3 29.3 0.0
2006-Feb-06 Mon ### ### ### ### 843,382 0 78.0 78.0 0.0
2006-Feb-03 Fri 21.55 21.81 21.5 ### 77.2 77.2 0.0
2006-Feb-02 Thu 22.27 ### ### 21.74 17.7 17.7 1.6
2006-Feb-01 Wed ### ### ### 22.24 929,226 0 ### ### 1.6
2006-Jan-31 Tue ### 22.28 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 81.5 81.5 0.0
2006-Jan-27 Fri 21.51 ### 21.51 ### 1,538,655 ### ### ### 0.0
2006-Jan-25 Wed 21.25 21.45 21.21 21.45 2,103,477 ### 72.9 72.9 1.5
2006-Jan-24 Tue ### ### ### 21.21 ### ### ###
2006-Jan-23 Mon 20.8 ### 20.8 ### ### ### 0.0
2006-Jan-20 Fri 20.87 ### 20.8 ### 2,513,547 26,140,888 75.1 75.1 0.0
2006-Jan-19 Thu 20.55 20.89 20.51 20.86 75.6 75.6 1.5
2006-Jan-18 Wed 20.74 20.8 20.42 20.53 1,110,282 ### ### ### ###
2006-Jan-17 Tue ### 21 20.81 ### 1,376,727 28,780,477 67.0 67.0 0.0
2006-Jan-16 Mon ### 20.76 ### ### ### ### 0.0
2006-Jan-13 Fri ### ### 20.5 20.59 27.2 27.2 ###
2006-Jan-12 Thu ### ### 20.53 ### 72.7 72.7 0.0
2006-Jan-11 Wed 20 20.5 20 20.45 85.2 85.2 ###
2006-Jan-10 Tue ### ### ### 20 ### ### 1.4
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 20 ### 399,385 3,993,850 30.4 30.4 0.0
2006-Jan-05 Thu ### 20.21 ### ### ### ### 0.0
2006-Jan-04 Wed 20.24 20.28 ### 20 1,569,473 15,914,456 ### ### 1.4
2006-Jan-03 Tue 20 20.2 ### ### 390,875 ### ### ### 0.0
2005-Dec-30 Fri ### ### 20 ### 513,822 5,138,220 67.8 67.8 0.0
2005-Dec-29 Thu ### ### ### ### 24.2 24.2 0.0
2005-Dec-28 Wed ### 20.26 ### ### 891,025 9,026,083 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 1,556,476 0 68.8 68.8 0.0
2005-Dec-23 Fri ### ### ### ### 1,556,476 0 68.8 68.8 0.0
2005-Dec-22 Thu ### ### ### ### 1,649,050 0 ### ### 0.0
2005-Dec-21 Wed 19.83 ### 19.82 ### 70.7 70.7 0.0
2005-Dec-20 Tue 19.7 19.81 ### 19.7 498,252 4,935,186 ### ### 1.4
2005-Dec-19 Mon 19.7 19.81 19.7 19.73 ### ### ###
2005-Dec-16 Fri ### ### 19.5 ### ### ### 0.0
2005-Dec-15 Thu 19.74 19.74 19.58 ### 36.7 36.7 0.0
2005-Dec-14 Wed 19.45 ### 19.44 19.54 1,353,378 ### 72.1 72.1 1.4
2005-Dec-13 Tue 19.51 19.54 19.4 19.49 751,770 ### ### ### 1.4
2005-Dec-12 Mon 19.49 19.56 ### 19.5 858,253 ### 70.7 70.7 1.4
2005-Dec-09 Fri ### ### 19.44 19.54 1,990,554 19,348,184 ### ### 1.4
2005-Dec-08 Thu 19.71 19.81 ### ### 791,487 7,839,678 ### ### 0.0
2005-Dec-07 Wed 19.71 19.83 ### 19.75 1,107,255 ### 68.5 68.5 ###
2005-Dec-06 Tue 19.7 19.85 19.54 19.7 ### ### 1.4
2005-Dec-05 Mon ### 19.8 19.53 ### 34.9 34.9 0.0
2005-Dec-02 Fri 19.72 19.88 ### ### 32.4 32.4 0.0
2005-Dec-01 Thu 19.73 ### 19.51 ### 36.7 36.7 0.0
2005-Nov-30 Wed ### 20.25 19.8 19.8 1,372,282 27,479,947 20.1 20.1 1.4
2005-Nov-29 Tue ### ### ### ### 828,422 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 676,989 0 28.9 28.9 0.0
2005-Nov-25 Fri ### ### 19.82 ### 1,133,186 11,229,873 ### ### 0.0
2005-Nov-24 Thu ### ### 19.8 ### ### ### 0.0
2005-Nov-23 Wed 20.2 ### ### ### 24.2 24.2 0.0
2005-Nov-22 Tue ### 20.24 ### ### 1,103,185 ### ### ### 0.0
2005-Nov-21 Mon ### 20.22 ### ### 1,344,458 13,592,470 70.2 70.2 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### 19.88 20 669,173 6,651,579 68.8 68.8 1.4
2005-Nov-15 Tue ### ### 19.82 ### ### ### 0.0
2005-Nov-14 Mon 20 20 19.73 ### ### ### 0.0
2005-Nov-11 Fri 19.75 ### 19.75 ### 2,181,922 21,546,479 ### ### 0.0
2005-Nov-10 Thu 19.56 ### 19.53 ### ### ### 0.0
2005-Nov-09 Wed ### ### 19.42 19.5 772,159 ### ### ### 1.4
2005-Nov-08 Tue ### ### ### ### 81.9 81.9 0.0
2005-Nov-07 Mon 19.25 ### ### ### 74.8 74.8 0.0
2005-Nov-04 Fri ### 19.45 ### ### 1,033,675 10,052,489 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 828,679 0 80.7 80.7 0.0
2005-Nov-02 Wed ### 19.21 18.82 ### 24.1 24.1 0.0
2005-Nov-01 Tue 19.27 ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 19.27 ### 19.27 989,722 9,535,971 ### ### ###
2005-Oct-28 Fri 18.88 ### 18.78 18.88 72.4 72.4 1.3
2005-Oct-27 Thu ### ### ### ### 996,521 0 19.7 19.7 0.0
2005-Oct-26 Wed ### ### ### ### 1,301,377 0 74.2 74.2 0.0
2005-Oct-25 Tue 18.85 ### ### ### ### ### 0.0
2005-Oct-24 Mon 18.5 ### 18.4 18.48 ### ### ###
2005-Oct-21 Fri ### 18.73 18.52 ### 34.0 34.0 0.0
2005-Oct-20 Thu ### ### 18.71 ### ### ### 0.0
2005-Oct-19 Wed ### 19.21 18.81 ### 34.1 34.1 0.0
2005-Oct-18 Tue 19.22 19.25 ### ### 1,539,985 14,822,355 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri ### 19.2 ### ### 1,797,249 ### 74.1 74.1 0.0
2005-Oct-13 Thu ### ### 18.81 ### 1,248,359 ### 73.6 73.6 0.0
2005-Oct-12 Wed ### ### ### ### 29.5 29.5 0.0
2005-Oct-11 Tue ### 19.2 ### ### ### ### 0.0
2005-Oct-10 Mon 19.2 ### 19.2 19.25 ### ### 1.4
2005-Oct-07 Fri 18.8 19.24 18.71 ### 2,018,252 ### 73.0 73.0 0.0
2005-Oct-06 Thu ### ### 18.4 ### ### ### 0.0
2005-Oct-05 Wed ### ### 19.24 19.24 1,365,556 13,136,648 ### ### 1.4
2005-Oct-04 Tue 19.73 19.86 ### 19.74 1,100,851 10,931,450 71.8 71.8 1.4
2005-Oct-03 Mon ### 19.75 ### ### 445,947 4,403,726 31.4 31.4 0.0
2005-Sep-30 Fri 19.88 19.88 19.71 19.71 1,852,986 36,679,857 27.5 27.5 1.4
2005-Sep-29 Thu 19.89 19.89 19.7 19.81 1,284,946 ### ### ### ###
2005-Sep-28 Wed ### ### 19.8 ### 38.2 38.2 0.0
2005-Sep-27 Tue 19.8 19.85 19.73 19.78 ### ### 1.4
2005-Sep-26 Mon 19.55 19.83 19.52 19.73 2,215,720 ### ### ### ###
2005-Sep-23 Fri ### 19.54 ### 19.4 70.3 70.3 1.4
2005-Sep-22 Thu ### 19.4 19.23 ### 1,893,179 36,566,752 65.0 65.0 0.0
2005-Sep-21 Wed 19.42 19.58 ### 19.41 1,848,077 18,092,673 ### ### ###
2005-Sep-20 Tue 19.45 19.55 ### 19.42 1,696,240 16,580,746 30.2 30.2 1.4
2005-Sep-19 Mon ### ### 19.41 19.46 917,556 8,904,880 ### ### ###
2005-Sep-16 Fri ### 19.7 19.55 ### ### ### 0.0
2005-Sep-15 Thu ### 19.73 19.46 19.53 3,573,743 ### ### ### ###
2005-Sep-14 Wed 19.89 ### 19.78 19.78 28.3 28.3 1.4
2005-Sep-13 Tue 19.84 ### ### 19.85 2,797,382 0 67.3 67.3 1.4
2005-Sep-12 Mon ### ### 19.75 19.85 657,473 6,492,545 27.1 27.1 1.4
2005-Sep-09 Fri 19.8 ### 19.73 ### 74.1 74.1 0.0
2005-Sep-08 Thu 20 ### 19.83 ### 32.5 32.5 0.0
2005-Sep-07 Wed ### 20.2 ### ### 1,548,087 15,635,678 ### ### 0.0
2005-Sep-06 Tue 19.79 ### 19.79 ### ### ### 0.0
2005-Sep-05 Mon 19.85 19.87 ### 19.74 709,084 7,044,749 32.4 32.4 1.4
2005-Sep-02 Fri ### ### 19.73 19.77 ### ### 1.4
2005-Sep-01 Thu 19.79 ### 19.79 19.85 65.6 65.6 1.4
2005-Aug-31 Wed ### 19.74 19.5 19.7 67.4 67.4 1.4
2005-Aug-30 Tue 20.85 21 20.81 ### 69.0 69.0 0.0
2005-Aug-29 Mon ### ### 20.5 20.7 5,154,471 52,833,327 ### ### 1.5
2005-Aug-26 Fri 21.2 ### ### 21.45 75.1 75.1 1.5
2005-Aug-25 Thu 21.25 21.25 ### ### ### ### 0.0
2005-Aug-24 Wed 21.27 ### ### 21.27 1,720,154 0 ### ### ###
2005-Aug-23 Tue 21.46 21.8 21.27 21.27 1,710,873 36,843,650 30.0 30.0 ###
2005-Aug-22 Mon 21 21.87 ### 21.4 1,813,080 19,826,029 ### ### 1.5
2005-Aug-19 Fri ### ### 20.59 ### 556,784 ### 79.6 79.6 0.0
2005-Aug-18 Thu 20.76 ### 20.56 20.8 1,646,852 ### ### ### 1.5
2005-Aug-17 Wed 20.72 ### 20.59 20.72 692,823 ### ### ### 1.5
2005-Aug-16 Tue 20.49 ### 20.47 20.59 ### ### ###
2005-Aug-15 Mon 20.44 20.5 ### 20.41 531,279 ### 34.9 34.9 1.5
2005-Aug-12 Fri ### ### 20.26 20.5 ### ### 1.5
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 839,342 0 68.8 68.8 0.0
2005-Aug-09 Tue ### ### 20 ### 31.2 31.2 0.0
2005-Aug-08 Mon ### ### ### ### 73.9 73.9 0.0
2005-Aug-05 Fri 19.86 20 19.85 ### 780,577 ### ### ### 0.0
2005-Aug-04 Thu ### ### 19.86 19.86 31.2 31.2 1.4
2005-Aug-03 Wed 20.22 20.22 ### ### 1,080,626 10,925,128 ### ### 0.0
2005-Aug-02 Tue ### 20.22 ### 20.22 71.1 71.1 1.4
2005-Aug-01 Mon ### ### ### 20.24 621,776 0 29.2 29.2 1.4
2005-Jul-29 Fri 20.41 20.5 20.26 20.41 ### ### 1.5
2005-Jul-28 Thu 20.26 20.45 20.24 20.24 36.7 36.7 1.4
2005-Jul-27 Wed ### ### 20.2 20.26 700,046 ### 32.1 32.1 1.4
2005-Jul-26 Tue ### ### ### ### 662,523 0 ### ### 0.0
2005-Jul-25 Mon ### 20.2 ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 2,448,574 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed 19.88 ### 19.88 ### 1,283,472 ### ### ### 0.0
2005-Jul-19 Tue 19.83 20 19.82 19.82 31.7 31.7 1.4
2005-Jul-18 Mon 19.85 ### 19.81 ### 69.8 69.8 0.0
2005-Jul-15 Fri ### ### ### ### 485,151 0 71.4 71.4 0.0
2005-Jul-14 Thu ### ### ### ### 770,021 0 ### ### 0.0
2005-Jul-13 Wed 19.89 20 19.84 20 699,059 13,925,255 75.5 75.5 1.4
2005-Jul-12 Tue 19.79 ### 19.7 19.89 960,127 9,457,250 76.2 76.2 ###
2005-Jul-11 Mon 19.59 19.82 19.56 19.82 79.2 79.2 1.4
2005-Jul-08 Fri ### 19.77 ### 19.59 1,112,647 ### ### ### ###
2005-Jul-07 Thu ### 19.7 19.4 19.49 1,606,724 31,411,454 29.8 29.8 1.4
2005-Jul-06 Wed ### ### ### 19.74 1,015,986 0 ### ### 1.4
2005-Jul-05 Tue ### ### 19.89 ### ### ### 0.0
2005-Jul-04 Mon ### 20.2 ### ### 532,349 5,376,724 ### ### 0.0
2005-Jul-01 Fri 20 20.29 20 ### 1,045,349 21,058,555 66.3 66.3 0.0
2005-Jun-30 Thu ### ### 20 ### 1,596,452 15,964,520 60.7 60.7 0.0
2005-Jun-29 Wed 20.45 20.46 ### ### 1,390,858 14,228,477 25.8 25.8 0.0
2005-Jun-28 Tue ### 20.77 20.4 20.46 1,572,179 ### ### ### ###
2005-Jun-27 Mon ### 20.74 ### ### ### ### 0.0
2005-Jun-24 Fri ### 20.58 ### 20.52 ### ### 1.5
2005-Jun-23 Thu 20.28 20.52 20.23 20.48 1,723,554 ### 80.2 80.2 1.5
2005-Jun-22 Wed 20.2 20.26 ### ### 748,346 7,580,744 36.5 36.5 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 502,750 0 ### ### 0.0
2005-Jun-17 Fri 20.22 ### ### 20.25 61.4 61.4 ###
2005-Jun-16 Thu 19.85 ### 19.85 ### 1,908,922 18,946,050 ### ### 0.0
2005-Jun-15 Wed 19.8 ### 19.74 ### 474,170 4,680,057 74.7 74.7 0.0
2005-Jun-14 Tue ### ### 19.74 19.8 ### ### 1.4
2005-Jun-10 Fri ### ### 19.86 ### ### ### 0.0
2005-Jun-09 Thu 19.76 20 19.76 ### 77.8 77.8 0.0
2005-Jun-08 Wed ### 19.83 19.41 19.76 71.5 71.5 ###
2005-Jun-07 Tue ### ### 19.57 ### 1,398,148 13,680,878 24.4 24.4 0.0
2005-Jun-06 Mon 19.7 ### ### ### 1,109,752 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### 19.77 25.8 25.8 1.4
2005-Jun-02 Thu ### 20.27 ### ### 1,007,526 10,211,276 70.0 70.0 0.0
2005-Jun-01 Wed ### ### 19.46 19.85 78.6 78.6 1.4
2005-May-31 Tue ### ### 19.57 ### ### ### 0.0
2005-May-30 Mon ### ### ### 19.89 ### ### ###
2005-May-27 Fri 19.59 ### 19.59 ### 84.4 84.4 0.0
2005-May-26 Thu ### 19.75 19.51 19.75 378,374 7,427,481 75.8 75.8 ###
2005-May-25 Wed 19.54 19.72 19.51 ### ### ### 0.0
2005-May-24 Tue 19.29 ### 19.2 ### ### ### 0.0
2005-May-23 Mon ### 19.43 ### ### 67.3 67.3 0.0
2005-May-20 Fri ### 19.42 ### ### 907,886 8,815,573 73.1 73.1 0.0
2005-May-19 Thu 19.29 19.45 ### ### 697,284 6,781,086 ### ### 0.0
2005-May-18 Wed 18.8 ### 18.79 ### 1,406,485 13,213,926 74.4 74.4 0.0
2005-May-17 Tue 19.21 19.24 18.82 18.86 24.4 24.4 1.3
2005-May-16 Mon ### ### ### 19.21 ### ### 1.4
2005-May-13 Fri 19.4 19.4 ### ### 577,880 ### ### ### 0.0
2005-May-12 Thu 19.2 19.49 19.2 19.49 1,200,559 ### 79.6 79.6 1.4
2005-May-11 Wed 19.27 19.43 19.23 19.4 569,648 ### ### ### 1.4
2005-May-10 Tue 19.2 ### ### 19.26 74.5 74.5 1.4
2005-May-09 Mon 19.21 ### ### ### 31.1 31.1 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 1,238,228 0 ### ### 0.0
2005-May-04 Wed 19.76 ### 19.44 19.44 619,173 ### ### ### 1.4
2005-May-03 Tue ### 20.29 19.87 ### 915,282 ### ### ### 0.0
2005-May-02 Mon 19.82 ### 19.82 20 1,312,926 ### ### ### 1.4
2005-Apr-29 Fri 19.79 19.85 19.49 19.72 ### ### 1.4
2005-Apr-28 Thu ### 20 ### 19.7 867,176 ### 27.2 27.2 1.4
2005-Apr-27 Wed 20 ### 19.82 ### 849,221 8,415,780 36.5 36.5 0.0
2005-Apr-26 Tue ### 20.29 19.85 ### 579,882 ### ### ### 0.0
2005-Apr-22 Fri ### ### 19.87 ### ### ### 0.0
2005-Apr-21 Thu 19.84 ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### 19.85 30.8 30.8 1.4
2005-Apr-19 Tue 19.2 19.7 19.2 ### 1,409,451 27,413,821 73.8 73.8 0.0
2005-Apr-18 Mon ### ### ### ### 45.2 45.2 0.0
2005-Apr-15 Fri 19.5 19.7 19.45 19.46 1,006,225 19,696,854 50.1 50.1 ###
2005-Apr-14 Thu ### ### 19.76 19.78 776,078 7,667,650 39.0 39.0 1.4
2005-Apr-13 Wed ### 20.45 ### 20.23 ### ### 1.4
2005-Apr-12 Tue ### ### ### 20.23 470,085 0 ### ### 1.4
2005-Apr-11 Mon 20.2 ### ### ### 669,243 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 1,250,971 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 85.6 85.6 0.0
2005-Apr-06 Wed 20 ### 19.45 19.73 26.6 26.6 ###
2005-Apr-05 Tue 19.71 19.89 19.71 19.89 80.2 80.2 ###
2005-Apr-04 Mon 19.73 19.79 ### 19.74 ### ### 1.4
2005-Apr-01 Fri 19.5 19.73 19.44 19.73 1,899,478 37,201,276 ### ### ###
2005-Mar-31 Thu 19.25 19.5 19.2 19.43 1,425,359 ### 71.1 71.1 1.4
2005-Mar-30 Wed ### 19.2 ### ### 1,239,543 ### 82.4 82.4 0.0
2005-Mar-29 Tue ### 19.25 18.75 ### 46.6 46.6 0.0
2005-Mar-24 Thu ### 19.2 18.82 ### 39.4 39.4 0.0
2005-Mar-23 Wed ### 19.25 18.85 ### 896,421 17,076,820 37.7 37.7 0.0
2005-Mar-22 Tue ### 19.48 ### ### 890,975 ### 39.6 39.6 0.0
2005-Mar-21 Mon ### 19.55 ### 19.48 761,922 7,447,787 ### ### ###
2005-Mar-18 Fri 19.22 19.48 19.22 ### 847,725 16,403,478 71.4 71.4 0.0
2005-Mar-17 Thu 19.52 19.52 ### ### 18.8 18.8 0.0
2005-Mar-16 Wed 19.5 19.74 19.45 19.5 70.2 70.2 1.4
2005-Mar-15 Tue ### 19.47 19.2 19.46 76.8 76.8 ###
2005-Mar-14 Mon ### ### ### 19.24 27.6 27.6 1.4
2005-Mar-11 Fri ### ### ### 19.23 601,943 0 27.5 27.5 ###
2005-Mar-10 Thu 19.2 ### 19.2 ### 75.9 75.9 0.0
2005-Mar-09 Wed ### 19.4 ### 19.21 455,452 4,417,884 70.7 70.7 1.4
2005-Mar-08 Tue 19.49 19.56 ### ### ### ### 0.0
2005-Mar-07 Mon 19.41 19.5 19.41 19.49 704,942 13,714,646 ### ### 1.4
2005-Mar-04 Fri ### 19.48 ### 19.41 69.9 69.9 ###
2005-Mar-03 Thu ### ### ### 19.26 2,104,143 0 ### ### 1.4
2005-Mar-02 Wed 18.72 ### 18.72 ### 1,960,158 18,347,078 78.1 78.1 0.0
2005-Mar-01 Tue ### 19.2 ### 19.2 1,112,658 ### ### ### ###
2005-Feb-28 Mon 18.85 ### 18.84 18.88 1,656,575 ### ### ### 1.3
2005-Feb-25 Fri 18.4 18.7 ### ### 3,209,483 ### ### ### 0.0
2005-Feb-24 Thu ### ### 18.41 18.41 2,189,978 20,158,747 ### ### ###
2005-Feb-23 Wed ### ### 18.45 ### 1,524,641 ### ### ### 0.0
2005-Feb-22 Tue 19.5 19.5 19.25 ### 34.6 34.6 0.0
2005-Feb-21 Mon 19.53 19.53 19.42 19.47 35.2 35.2 ###
2005-Feb-18 Fri 19.4 19.56 ### 19.52 1,459,643 ### ### ### 1.4
2005-Feb-17 Thu 19.26 19.58 ### 19.55 ### ### ###
2005-Feb-16 Wed ### ### ### 19.28 1,998,146 0 83.9 83.9 1.4
2005-Feb-15 Tue ### ### 18.85 18.85 ### ### ###
2005-Feb-14 Mon ### 19.21 18.81 ### ### ### 0.0
2005-Feb-11 Fri 18.81 ### 18.76 ### ### ### 0.0
2005-Feb-10 Thu ### ### 18.85 18.85 ### ### ###
2005-Feb-09 Wed ### ### ### ### 815,280 0 ### ### 0.0
2005-Feb-08 Tue ### 19.2 ### ### 1,139,924 10,943,270 ### ### 0.0
2005-Feb-07 Mon ### ### ### 19.2 ### ### ###
2005-Feb-04 Fri ### ### ### 19.2 2,234,423 0 32.0 32.0 ###
2005-Feb-03 Thu 18.51 19.52 18.51 ### 2,304,551 ### 94.1 94.1 0.0
2005-Feb-02 Wed ### 18.74 18.51 18.54 33.0 33.0 1.3
2005-Feb-01 Tue 18.75 18.75 18.4 18.55 2,413,953 44,839,176 28.5 28.5 1.3
2005-Jan-31 Mon ### ### ### ### 981,044 0 ### ### 0.0
2005-Jan-28 Fri 19.2 19.29 18.89 ### 5,409,421 103,265,846 27.8 27.8 0.0
2005-Jan-27 Thu ### 18.54 ### 18.4 1,941,458 ### ### ### 1.3
2005-Jan-25 Tue 17.73 ### 17.73 ### ### ### 0.0
2005-Jan-24 Mon ### 17.75 ### 17.72 1,258,649 ### ### ### 1.3
2005-Jan-21 Fri 17.51 17.75 17.51 17.7 77.0 77.0 1.3
2005-Jan-20 Thu 17.55 17.58 17.47 17.58 ### ### 1.3
2005-Jan-19 Wed ### ### 17.42 ### 1,065,373 ### 16.9 16.9 0.0
2005-Jan-18 Tue ### ### ### 17.75 1,036,081 0 ### ### 1.3
2005-Jan-17 Mon 17.88 ### 17.7 ### ### ### 0.0
2005-Jan-14 Fri ### ### 17.8 17.88 1,873,186 16,671,355 18.5 18.5 1.3
2005-Jan-13 Thu 17.77 18.27 17.73 18.23 ### ### 1.3
2005-Jan-12 Wed ### 17.77 17.58 17.73 ### ### ###
2005-Jan-11 Tue ### 17.76 ### 17.7 864,353 7,675,454 ### ### 1.3
2005-Jan-10 Mon 17.45 17.73 17.45 ### 363,982 6,402,443 77.6 77.6 0.0
2005-Jan-07 Fri ### 17.55 ### 17.54 629,225 5,521,449 77.9 77.9 1.3
2005-Jan-06 Thu 17.2 17.2 ### ### 846,025 ### 27.7 27.7 0.0
2005-Jan-05 Wed ### ### ### 17.22 ### ### 1.2
2005-Jan-04 Tue ### 17.43 ### ### 30.3 30.3 0.0
2004-Dec-31 Fri 17.45 17.5 ### ### 222,728 1,948,870 ### ### 0.0
2004-Dec-30 Thu 17.46 17.53 17.45 17.48 ### ### 1.2
2004-Dec-29 Wed 17.58 ### 17.42 17.46 ### ### 1.2
2004-Dec-24 Fri 17.59 ### 17.51 ### 67.3 67.3 0.0
2004-Dec-23 Thu 17.5 ### ### 17.5 70.0 70.0 1.3
2004-Dec-22 Wed 17.58 17.59 17.42 17.59 ### ### ###
2004-Dec-21 Tue 17.25 17.58 17.22 17.58 1,202,571 ### 84.8 84.8 1.3
2004-Dec-20 Mon ### ### ### 17.23 32.1 32.1 ###
2004-Dec-17 Fri ### ### 17.23 ### 1,233,044 10,622,674 28.1 28.1 0.0
2004-Dec-16 Thu 17.4 17.4 ### ### ### ### 0.0
2004-Dec-15 Wed ### 17.49 ### 17.41 1,214,953 ### 82.7 82.7 ###
2004-Dec-14 Tue ### 17.2 ### ### 605,229 ### ### ### 0.0
2004-Dec-13 Mon ### 17.23 ### ### 614,252 5,291,780 31.3 31.3 0.0
2004-Dec-10 Fri ### ### ### ### 537,056 0 ### ### 0.0
2004-Dec-09 Thu 17.2 ### ### ### 29.2 29.2 0.0
2004-Dec-08 Wed 17.5 17.57 ### ### 773,454 ### ### ### 0.0
2004-Dec-07 Tue 17.29 17.55 17.29 17.55 ### ### ###
2004-Dec-06 Mon ### ### ### 17.29 ### ### ###
2004-Dec-03 Fri 17.29 ### ### ### 30.4 30.4 0.0
2004-Dec-02 Thu ### ### ### 17.2 1,464,640 0 70.0 70.0 1.2
2004-Dec-01 Wed 17.23 ### 16.82 16.82 1,473,457 12,391,773 18.8 18.8 ###
2004-Nov-30 Tue 17.54 17.58 17.21 17.25 1,533,640 ### ### ### 1.2
2004-Nov-29 Mon ### 17.7 ### 17.54 29.6 29.6 1.3
2004-Nov-26 Fri 17.7 17.75 17.58 17.7 693,344 12,247,921 ### ### 1.3
2004-Nov-25 Thu ### ### 17.53 17.84 1,295,520 ### 74.2 74.2 1.3
2004-Nov-24 Wed 17.5 17.7 17.5 17.55 ### ### ###
2004-Nov-23 Tue ### 17.48 ### 17.48 713,346 6,234,644 81.9 81.9 1.2
2004-Nov-22 Mon 17.25 ### ### ### ### ### 0.0
2004-Nov-19 Fri ### 17.25 ### 17.21 839,121 ### 70.5 70.5 ###
2004-Nov-18 Thu ### ### ### ### 72.7 72.7 0.0
2004-Nov-17 Wed ### ### ### ### 1,014,488 0 32.4 32.4 0.0
2004-Nov-16 Tue ### ### ### ### 712,052 0 38.5 38.5 0.0
2004-Nov-15 Mon ### ### ### ### 68.2 68.2 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu 16.8 ### 16.78 ### 890,471 7,471,051 ### ### 0.0
2004-Nov-10 Wed 16.48 16.86 16.48 16.8 1,309,584 ### ### ### 1.2
2004-Nov-09 Tue ### ### ### ### 451,155 0 16.6 16.6 0.0
2004-Nov-08 Mon 16.72 ### 16.7 16.88 ### ### 1.2
2004-Nov-05 Fri ### ### 16.57 ### 904,652 7,495,041 ### ### 0.0
2004-Nov-04 Thu ### ### 16.85 ### 30.4 30.4 0.0
2004-Nov-03 Wed ### ### 16.88 ### ### ### 0.0
2004-Nov-02 Tue ### ### 16.74 16.84 205,085 ### ### ### 1.2
2004-Nov-01 Mon ### ### 16.83 ### ### ### 0.0
2004-Oct-29 Fri 16.76 ### 16.71 ### 84.4 84.4 0.0
2004-Oct-28 Thu 16.45 16.87 16.44 16.85 2,117,278 ### ### ### ###
2004-Oct-27 Wed ### 16.55 ### 16.4 1,662,051 13,753,472 78.6 78.6 ###
2004-Oct-26 Tue 16.2 16.23 ### ### 35.6 35.6 0.0
2004-Oct-25 Mon ### 16.25 ### 16.25 83.2 83.2 ###
2004-Oct-22 Fri ### ### ### ### 534,076 0 74.7 74.7 0.0
2004-Oct-21 Thu 15.85 ### 15.8 ### 74.6 74.6 0.0
2004-Oct-20 Wed 15.85 ### 15.77 15.88 ### ### 1.1
2004-Oct-19 Tue 15.8 15.89 ### ### 702,974 5,585,128 ### ### 0.0
2004-Oct-18 Mon ### ### 15.72 15.87 939,581 ### ### ### ###
2004-Oct-15 Fri ### ### ### ### 690,844 0 ### ### 0.0
2004-Oct-14 Thu ### 16.2 ### 16.2 ### ### 1.2
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### 15.86 77.2 77.2 1.1
2004-Oct-11 Mon ### 15.8 ### 15.71 582,855 4,604,554 ### ### 1.1
2004-Oct-08 Fri 15.7 15.79 ### 15.7 69.5 69.5 ###
2004-Oct-07 Thu ### 15.8 15.53 15.7 1,392,647 ### 71.6 71.6 ###
2004-Oct-06 Wed ### 15.8 ### 15.7 ### ### ###
2004-Oct-05 Tue 15.58 ### 15.5 ### ### ### 0.0
2004-Oct-04 Mon 15.47 15.54 ### 15.5 71.8 71.8 1.1
2004-Oct-01 Fri ### 15.5 ### 15.47 981,840 ### ### ### ###
2004-Sep-30 Thu ### 15.44 15.28 ### ### ### 0.0
2004-Sep-29 Wed ### 15.29 ### 15.29 416,871 3,186,978 ### ### 1.1
2004-Sep-28 Tue ### 15.24 ### ### 71.3 71.3 0.0
2004-Sep-27 Mon ### 15.21 ### ### 568,856 4,326,149 33.4 33.4 0.0
2004-Sep-24 Fri ### ### ### 15.24 82.8 82.8 1.1
2004-Sep-23 Thu 15.25 15.25 ### 15.2 369,746 ### ### ### 1.1
2004-Sep-22 Wed ### ### 15.22 15.25 ### ### ###
2004-Sep-21 Tue ### ### ### 15.28 75.7 75.7 ###
2004-Sep-20 Mon ### ### ### 15.2 ### ### 1.1
2004-Sep-17 Fri 15.2 ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### 15.28 2,630,958 0 ### ### ###
2004-Sep-15 Wed 15.25 15.25 ### 15.23 32.6 32.6 1.1
2004-Sep-14 Tue ### 15.2 ### 15.2 843,689 ### 79.5 79.5 1.1
2004-Sep-13 Mon ### ### ### ### 1,528,946 0 27.6 27.6 0.0
2004-Sep-10 Fri ### ### ### ### 540,225 0 72.3 72.3 0.0
2004-Sep-09 Thu ### ### ### ### 792,086 0 75.0 75.0 0.0
2004-Sep-08 Wed ### ### ### ### 544,526 0 ### ### 0.0
2004-Sep-07 Tue 14.86 ### 14.8 ### 587,643 4,348,558 ### ### 0.0
2004-Sep-06 Mon ### ### 14.8 14.86 422,047 3,123,147 33.1 33.1 ###
2004-Sep-03 Fri 14.85 ### 14.76 ### 519,652 ### 74.0 74.0 0.0
2004-Sep-02 Thu ### ### ### 14.85 82.5 82.5 ###
2004-Sep-01 Wed ### 14.75 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### 14.83 ### 1,476,924 ### 30.4 30.4 0.0
2004-Aug-30 Mon ### ### ### ### 2,267,171 0 ### ### 0.0
2004-Aug-27 Fri ### 14.81 ### 14.81 2,138,225 15,833,556 78.3 78.3 1.1
2004-Aug-26 Thu ### 14.43 ### 14.4 ### ### 1.0
2004-Aug-25 Wed ### ### ### 14.28 ### ### ###
2004-Aug-24 Tue 14.22 ### ### ### 567,255 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### 14.24 70.8 70.8 1.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### 14.2 ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 1,324,081 0 ### ### 0.0
2004-Aug-17 Tue ### ### 13.85 13.85 579,089 ### ### ### ###
2004-Aug-16 Mon ### ### 13.87 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### 13.86 13.86 593,523 ### ### ### ###
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 2,314,723 0 71.6 71.6 0.0
2004-Aug-10 Tue ### ### 13.87 ### ### ### 0.0
2004-Aug-09 Mon 13.88 ### 13.86 ### 372,520 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 442,970 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon 13.86 ### 13.85 ### ### ### 0.0
2004-Jul-30 Fri 13.82 ### 13.76 ### ### ### 0.0
2004-Jul-29 Thu 13.75 13.87 13.75 13.82 ### ### 1.0
2004-Jul-28 Wed ### ### 13.77 13.85 ### ### ###
2004-Jul-27 Tue ### ### 13.78 13.85 1,146,745 7,901,073 27.1 27.1 ###
2004-Jul-26 Mon ### 13.86 ### 13.83 3,229,141 22,377,947 84.7 84.7 1.0
2004-Jul-23 Fri ### 13.7 13.58 ### ### ### 0.0
2004-Jul-22 Thu ### ### 13.53 ### 69.4 69.4 0.0
2004-Jul-21 Wed ### 13.79 ### 13.73 1,978,887 13,644,425 71.5 71.5 ###
2004-Jul-20 Tue 13.85 ### 13.55 13.55 1,567,749 ### ### ### 1.0
2004-Jul-19 Mon ### ### 13.81 13.84 ### ### 1.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### 13.79 ### 630,986 4,350,648 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 29.4 29.4 0.0
2004-Jul-12 Mon ### 14.2 ### 14.2 ### ### 1.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 1,111,771 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 785,042 0 ### ### 0.0
2004-Jul-06 Tue ### 14.21 ### ### 798,240 ### ### ### 0.0
2004-Jul-05 Mon ### 14.21 ### 14.2 71.2 71.2 1.0
2004-Jul-02 Fri ### 14.2 ### ### 421,425 ### ### ### 0.0
2004-Jul-01 Thu ### 14.22 ### 14.2 766,645 5,450,845 71.1 71.1 1.0
2004-Jun-30 Wed 14.2 14.2 ### 14.2 1,372,456 ### ### ### 1.0
2004-Jun-29 Tue 14.27 14.28 ### ### 851,642 6,080,723 ### ### 0.0
2004-Jun-28 Mon 14.25 14.26 ### 14.26 598,174 4,264,980 74.5 74.5 1.0
2004-Jun-25 Fri ### 14.42 ### ### 2,115,453 ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 881,450 0 ### ### 0.0
2004-Jun-23 Wed ### 14.2 ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 891,688 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 32.0 32.0 0.0
2004-Jun-17 Thu ### ### ### ### 67.8 67.8 0.0
2004-Jun-16 Wed ### ### 13.83 ### 790,250 5,464,578 ### ### 0.0
2004-Jun-15 Tue ### ### 13.78 13.83 577,385 3,978,182 29.3 29.3 1.0
2004-Jun-14 Mon ### ### ### ### 527,220 0 26.7 26.7 0.0
2004-Jun-11 Fri ### ### ### ### 527,220 0 ### ### 0.0
2004-Jun-10 Thu ### ### 13.85 13.87 26.9 26.9 ###
2004-Jun-09 Wed ### ### ### 13.82 23.3 23.3 1.0
2004-Jun-08 Tue ### 14.22 ### 14.2 718,082 ### ### ### 1.0
2004-Jun-07 Mon ### ### 13.88 ### 33.7 33.7 0.0
2004-Jun-04 Fri ### ### 13.76 13.89 837,522 5,762,151 ### ### 1.0
2004-Jun-03 Thu ### ### 13.85 ### 30.7 30.7 0.0
2004-Jun-02 Wed ### ### 13.82 ### 1,049,072 7,249,087 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 1,386,772 0 75.4 75.4 0.0
2004-May-31 Mon ### ### 13.86 ### 615,986 4,268,782 73.4 73.4 0.0
2004-May-28 Fri 13.74 ### 13.74 13.81 1,238,174 8,506,255 65.5 65.5 ###
2004-May-27 Thu 13.42 ### 13.42 ### 1,133,784 ### 80.0 80.0 0.0
2004-May-26 Wed 13.55 13.56 13.41 13.5 26.0 26.0 1.0
2004-May-25 Tue 13.5 13.54 13.4 13.45 ### ### ###
2004-May-24 Mon 13.41 13.52 13.41 13.5 218,783 ### ### ### 1.0
2004-May-21 Fri 13.41 13.53 ### 13.52 ### ### 1.0
2004-May-20 Thu 13.55 13.55 ### 13.4 645,729 ### ### ### 1.0
2004-May-19 Wed 13.5 13.54 13.43 13.54 75.7 75.7 1.0
2004-May-18 Tue ### 13.5 ### 13.5 1,114,984 7,526,142 83.3 83.3 1.0
2004-May-17 Mon 13.45 13.52 ### ### 567,173 3,834,089 35.2 35.2 0.0
2004-May-14 Fri ### 13.5 13.28 13.48 ### ### 1.0
2004-May-13 Thu ### ### ### ### 732,984 0 87.4 87.4 0.0
2004-May-12 Wed ### 13.25 ### 13.2 ### ### 0.9
2004-May-11 Tue ### ### ### ### 1,445,224 0 71.2 71.2 0.0
2004-May-10 Mon ### ### ### 13.28 958,975 0 ### ### 0.9
2004-May-07 Fri 13.2 ### ### ### 83.5 83.5 0.0
2004-May-06 Thu ### ### ### 13.21 928,683 0 ### ### ###
2004-May-05 Wed ### 13.45 ### 13.43 67.1 67.1 ###
2004-May-04 Tue 13.27 13.5 13.27 13.45 84.3 84.3 ###
2004-May-03 Mon 13.29 13.45 13.2 13.25 662,189 ### ### ### ###
2004-Apr-30 Fri ### 13.4 13.21 13.4 68.6 68.6 1.0
2004-Apr-29 Thu 13.51 13.55 13.45 13.54 ### ### 1.0
2004-Apr-28 Wed ### ### ### 13.74 485,771 0 ### ### ###
2004-Apr-27 Tue 13.75 ### 13.75 13.87 897,342 6,169,226 80.6 80.6 ###
2004-Apr-26 Mon 13.7 13.88 ### 13.71 78.1 78.1 ###
2004-Apr-23 Fri ### ### 13.85 13.87 31.3 31.3 ###
2004-Apr-22 Thu ### ### 13.7 13.78 537,728 ### ### ### 1.0
2004-Apr-21 Wed 13.7 13.84 ### 13.84 675,572 4,674,958 82.3 82.3 1.0
2004-Apr-20 Tue ### 13.74 ### 13.7 526,227 3,615,179 75.3 75.3 1.0
2004-Apr-19 Mon ### 13.7 13.51 ### 369,874 ### 34.5 34.5 0.0
2004-Apr-16 Fri ### 13.81 ### 13.73 806,184 ### ### ### ###
2004-Apr-15 Thu ### ### ### ### 13.7 13.7 0.0
2004-Apr-14 Wed 13.87 ### 13.87 ### 83.1 83.1 0.0
2004-Apr-13 Tue ### ### ### ### 780,727 0 ### ### 0.0
2004-Apr-08 Thu 14.2 14.2 ### ### 1,111,855 7,894,170 ### ### 0.0
2004-Apr-07 Wed 14.44 14.45 14.25 14.27 568,486 8,157,774 25.3 25.3 ###
2004-Apr-06 Tue ### 14.46 ### 14.4 78.0 78.0 1.0
2004-Apr-05 Mon 14.23 ### 14.2 14.22 33.1 33.1 1.0
2004-Apr-02 Fri ### ### ### 14.27 896,578 0 ### ### ###
2004-Apr-01 Thu 14.22 14.24 ### 14.24 67.6 67.6 1.0
2004-Mar-31 Wed 14.29 14.29 ### ### 833,241 ### 25.0 25.0 0.0
2004-Mar-30 Tue 14.29 14.4 14.2 ### 1,031,475 ### ### ### 0.0
2004-Mar-29 Mon 14.43 14.44 14.2 14.29 27.0 27.0 ###
2004-Mar-26 Fri ### ### 14.28 14.42 ### ### ###
2004-Mar-25 Thu ### ### ### 14.29 ### ### ###
2004-Mar-24 Wed ### 14.2 ### 14.2 1,402,526 ### ### ### 1.0
2004-Mar-23 Tue ### ### ### ### 75.7 75.7 0.0
2004-Mar-22 Mon 14.24 14.24 ### ### 662,876 4,719,677 ### ### 0.0
2004-Mar-19 Fri ### ### ### 14.25 ### ### 1.0
2004-Mar-18 Thu 14.5 14.5 14.26 ### ### ### 0.0
2004-Mar-17 Wed 14.26 ### ### ### ### ### 0.0
2004-Mar-16 Tue ### 14.29 ### 14.28 1,179,325 8,426,277 85.5 85.5 ###
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 13.8 ### 1,004,445 6,930,670 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 2,293,622 0 77.6 77.6 0.0
2004-Mar-10 Wed 13.87 ### 13.86 ### 1,625,989 ### 82.3 82.3 0.0
2004-Mar-09 Tue ### ### ### 13.85 82.6 82.6 ###
2004-Mar-08 Mon 13.5 ### 13.5 ### 79.9 79.9 0.0
2004-Mar-05 Fri ### 19.48 ### 19.41 70.4 70.4 ###
2004-Mar-04 Thu 13.54 13.74 13.5 13.51 1,498,441 ### ### ### ###
2004-Mar-03 Wed 13.43 13.52 13.42 13.52 ### ### 1.0
2004-Mar-02 Tue 13.59 13.59 ### 13.43 2,871,824 19,514,044 29.6 29.6 ###
2004-Mar-01 Mon ### 13.86 ### 13.7 1,808,874 ### 71.5 71.5 1.0
2004-Feb-27 Fri ### ### ### 13.58 5,107,957 0 82.0 82.0 ###
2004-Feb-26 Thu 12.75 ### 12.75 ### 2,319,544 ### ### ### 0.0
2004-Feb-25 Wed ### 12.7 12.59 ### ### ### 0.0
2004-Feb-24 Tue 12.74 12.74 ### ### 695,372 ### ### ### 0.0
2004-Feb-23 Mon ### 12.74 ### 12.74 563,855 3,591,756 77.0 77.0 ###
2004-Feb-20 Fri 12.75 12.79 12.73 12.74 35.9 35.9 ###
2004-Feb-19 Thu 12.75 12.79 12.73 12.75 763,827 ### ### ### ###
2004-Feb-18 Wed 12.7 12.8 ### 12.75 937,252 ### ### ### ###
2004-Feb-17 Tue ### ### ### ### 874,427 0 ### ### 0.0
2004-Feb-16 Mon ### ### 12.52 12.55 30.0 30.0 ###
2004-Feb-13 Fri 12.56 ### 12.56 ### 1,656,152 ### 72.3 72.3 0.0
2004-Feb-12 Thu 12.52 ### 12.5 12.56 2,888,223 ### 66.2 66.2 0.9
2004-Feb-11 Wed 12.57 ### 12.47 12.48 26.9 26.9 ###
2004-Feb-10 Tue 12.5 ### 12.48 12.56 666,746 ### 72.0 72.0 0.9
2004-Feb-09 Mon 12.4 12.53 12.4 12.52 605,370 ### 79.1 79.1 0.9
2004-Feb-06 Fri 12.44 12.44 ### 12.4 ### ### 0.9
2004-Feb-05 Thu 12.42 12.45 ### 12.41 785,975 ### ### ### ###
2004-Feb-04 Wed 12.4 12.51 ### 12.46 1,027,653 ### ### ### 0.9
2004-Feb-03 Tue 12.42 12.49 ### ### 1,139,484 7,116,077 ### ### 0.0
2004-Feb-02 Mon ### ### 12.4 12.4 1,831,271 11,353,880 ### ### 0.9
2004-Jan-30 Fri 12.55 12.83 12.54 12.58 72.7 72.7 0.9
2004-Jan-29 Thu 12.45 ### 12.45 12.57 1,462,774 ### 79.3 79.3 0.9
2004-Jan-28 Wed 12.41 ### 12.41 12.55 2,109,150 13,087,275 82.1 82.1 ###
2004-Jan-27 Tue 12.71 12.77 ### ### 1,178,626 7,525,527 38.1 38.1 0.0
2004-Jan-23 Fri ### 12.89 ### 12.8 715,681 ### ### ### 0.9
2004-Jan-22 Thu 12.75 12.75 ### 12.73 ### ### ###
2004-Jan-21 Wed ### 12.79 12.55 12.75 79.2 79.2 ###
2004-Jan-20 Tue 12.53 ### 12.5 ### 383,948 2,399,675 72.2 72.2 0.0
2004-Jan-19 Mon 12.5 12.57 12.5 12.54 ### ### 0.9
2004-Jan-16 Fri 12.41 12.52 12.41 12.47 495,141 ### 75.2 75.2 ###
2004-Jan-15 Thu 12.41 12.42 ### ### 2,599,828 ### 27.0 27.0 0.0
2004-Jan-14 Wed 12.48 12.5 12.41 12.41 1,740,750 21,681,041 29.6 29.6 ###
2004-Jan-13 Tue 12.48 12.52 12.4 12.49 1,139,474 14,197,846 ### ### 0.9
2004-Jan-12 Mon 12.29 12.46 12.25 12.4 ### ### 0.9
2004-Jan-09 Fri ### ### ### ### 1,339,683 0 34.0 34.0 0.0
2004-Jan-08 Thu ### 12.4 ### ### ### ### 0.0
2004-Jan-07 Wed ### ### 12.24 ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 411,486 0 ### ### 0.0
2004-Jan-05 Mon 12.27 ### 12.2 12.23 323,723 ### 35.9 35.9 ###
2004-Jan-02 Fri ### ### 12.29 ### 202,479 ### ### ### 0.0
2003-Dec-31 Wed ### ### 12.25 ### ### ### 0.0
2003-Dec-30 Tue ### 12.4 12.27 12.28 503,374 ### 20.6 20.6 0.9
2003-Dec-29 Mon 12.45 12.48 ### ### 218,520 ### 20.4 20.4 0.0
2003-Dec-24 Wed 12.43 12.44 ### 12.44 236,146 1,468,828 ### ### 0.9
2003-Dec-23 Tue ### 12.45 ### 12.43 343,982 2,141,287 ### ### 0.9
2003-Dec-22 Mon 12.28 ### 12.27 ### 455,851 2,796,645 ### ### 0.0
2003-Dec-19 Fri 12.41 12.44 12.27 ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 2,090,587 0 ### ### 0.0
2003-Dec-17 Wed 12.48 12.54 12.42 12.52 ### ### 0.9
2003-Dec-16 Tue 12.45 12.5 ### 12.41 977,283 ### 35.7 35.7 ###
2003-Dec-15 Mon ### ### 12.54 ### 1,070,079 ### 71.2 71.2 0.0
2003-Dec-12 Fri 12.4 12.55 12.4 12.55 ### ### ###
2003-Dec-11 Thu 12.41 12.55 ### 12.4 ### ### 0.9
2003-Dec-10 Wed 12.59 ### 12.41 12.46 ### ### 0.9
2003-Dec-09 Tue 12.84 12.84 ### ### 508,356 3,263,645 23.3 23.3 0.0
2003-Dec-08 Mon 12.85 ### 12.84 ### 704,448 4,522,556 73.6 73.6 0.0
2003-Dec-05 Fri 12.7 12.85 12.7 12.85 1,042,643 ### ### ### 0.9
2003-Dec-04 Thu ### 12.75 ### 12.75 947,245 6,038,686 ### ### ###
2003-Dec-03 Wed 12.42 ### 12.42 ### ### ### 0.0
2003-Dec-02 Tue 12.5 12.56 12.47 12.5 ### ### 0.9
2003-Dec-01 Mon 12.42 12.49 ### 12.47 ### ### ###
2003-Nov-28 Fri 12.42 12.5 12.41 12.45 537,153 6,690,240 70.1 70.1 ###
2003-Nov-27 Thu 12.5 12.52 12.42 12.5 636,487 ### 67.7 67.7 0.9
2003-Nov-26 Wed 12.58 ### 12.41 12.49 ### ### 0.9
2003-Nov-25 Tue ### ### 12.52 12.55 32.7 32.7 ###
2003-Nov-24 Mon 12.55 ### 12.45 12.55 386,988 ### 73.7 73.7 ###
2003-Nov-21 Fri 12.42 ### 12.4 12.53 79.0 79.0 ###
2003-Nov-20 Thu 12.41 12.47 ### ### 1,034,754 ### ### ### 0.0
2003-Nov-19 Wed ### 12.45 ### ### 1,104,659 ### 33.0 33.0 0.0
2003-Nov-18 Tue 12.2 ### ### 12.27 758,429 0 ### ### ###
2003-Nov-17 Mon ### 12.4 12.21 12.21 32.6 32.6 0.9
2003-Nov-14 Fri ### 12.4 ### ### 381,487 ### ### ### 0.0
2003-Nov-13 Thu 12.28 12.42 12.28 ### ### ### 0.0
2003-Nov-12 Wed 12.29 ### 12.2 12.2 2,027,540 ### 32.6 32.6 ###
2003-Nov-11 Tue 12.4 12.45 12.25 ### 3,327,057 41,089,153 ### ### 0.0
2003-Nov-10 Mon 12.55 ### 12.42 12.44 703,271 ### 30.1 30.1 0.9
2003-Nov-07 Fri 12.55 ### 12.55 ### 398,841 2,502,727 ### ### 0.0
2003-Nov-06 Thu ### ### 12.56 ### 2,436,686 15,302,388 ### ### 0.0
2003-Nov-05 Wed ### 12.74 ### 12.7 ### ### 0.9
2003-Nov-04 Tue ### ### 12.73 12.78 27.5 27.5 0.9
2003-Nov-03 Mon ### ### ### ### 1,996,443 0 32.7 32.7 0.0
2003-Oct-31 Fri ### ### 12.85 ### 73.1 73.1 0.0
2003-Oct-30 Thu 12.83 ### 12.8 ### 1,153,147 7,380,140 73.3 73.3 0.0
2003-Oct-29 Wed ### 12.88 ### 12.84 1,733,153 ### 82.3 82.3 0.9
2003-Oct-28 Tue ### ### 12.59 ### 41.8 41.8 0.0
2003-Oct-27 Mon 12.58 ### 12.57 ### 79.8 79.8 0.0
2003-Oct-24 Fri ### ### 12.57 12.58 962,171 6,047,244 ### ### 0.9
2003-Oct-23 Thu ### ### 12.56 ### 1,835,781 ### ### ### 0.0
2003-Oct-22 Wed 12.54 12.7 12.54 ### 75.0 75.0 0.0
2003-Oct-21 Tue 12.56 12.58 12.45 12.54 34.1 34.1 0.9
2003-Oct-20 Mon 12.56 ### 12.46 12.47 798,223 4,972,929 30.2 30.2 ###
2003-Oct-17 Fri 12.54 12.58 12.54 12.56 744,326 ### 66.4 66.4 0.9
2003-Oct-16 Thu 12.41 ### 12.41 12.51 73.8 73.8 ###
2003-Oct-15 Wed 12.41 12.49 12.4 12.43 983,175 ### 71.9 71.9 0.9
2003-Oct-14 Tue 12.49 12.49 ### 12.4 31.3 31.3 0.9
2003-Oct-13 Mon ### 12.47 ### 12.45 2,780,253 17,334,877 72.0 72.0 ###
2003-Oct-10 Fri ### 12.43 ### 12.41 ### ### ###
2003-Oct-09 Thu ### ### ### ### 632,521 0 ### ### 0.0
2003-Oct-08 Wed ### 12.29 ### 12.21 893,784 ### 71.2 71.2 0.9
2003-Oct-07 Tue ### 12.23 ### ### 806,185 4,929,821 27.8 27.8 0.0
2003-Oct-06 Mon 12.25 12.25 ### ### 28.5 28.5 0.0
2003-Oct-03 Fri ### 12.23 ### 12.23 735,259 ### ### ### ###
2003-Oct-02 Thu ### 12.2 ### ### 1,704,354 10,396,559 78.0 78.0 0.0
2003-Oct-01 Wed ### ### ### ### 1,214,246 0 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 1,652,125 0 ### ### 0.0
2003-Sep-29 Mon ### ### 11.87 11.88 707,273 ### ### ### 0.8
2003-Sep-26 Fri 11.83 ### 11.81 ### 720,756 ### 74.7 74.7 0.0
2003-Sep-25 Thu ### ### 11.8 11.83 ### ### 0.8
2003-Sep-24 Wed 11.8 ### 11.8 ### 1,478,657 8,724,076 77.9 77.9 0.0
2003-Sep-23 Tue 11.78 11.8 ### 11.73 37.6 37.6 0.8
2003-Sep-22 Mon ### ### 11.77 11.8 689,382 ### 27.1 27.1 0.8
2003-Sep-19 Fri ### ### 11.87 ### 1,203,980 7,145,621 30.8 30.8 0.0
2003-Sep-18 Thu 11.8 11.87 11.75 11.82 2,229,620 ### 69.8 69.8 0.8
2003-Sep-17 Wed 11.8 11.85 11.72 11.75 ### ### ###
2003-Sep-16 Tue 11.84 11.86 ### 11.77 30.2 30.2 ###
2003-Sep-15 Mon 11.83 ### 11.81 11.85 900,525 ### ### ### ###
2003-Sep-12 Fri 11.85 11.88 11.79 11.79 ### ### 0.8
2003-Sep-11 Thu ### ### 11.82 11.84 ### ### 0.8
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 892,957 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue 12.28 ### 12.21 12.25 1,645,278 10,044,422 ### ### 0.9
2003-Sep-01 Mon ### 12.45 12.2 12.2 ### ### ###
2003-Aug-29 Fri 12.52 12.57 ### 12.2 ### ### ###
2003-Aug-28 Thu 12.46 12.48 ### 12.4 1,182,183 7,376,821 ### ### 0.9
2003-Aug-27 Wed ### 12.49 ### 12.43 ### ### 0.9
2003-Aug-26 Tue ### ### 12.27 ### 71.6 71.6 0.0
2003-Aug-25 Mon 12.25 ### ### 12.2 397,623 0 ### ### ###
2003-Aug-22 Fri 12.25 12.5 ### 12.25 1,007,352 6,295,950 69.1 69.1 0.9
2003-Aug-21 Thu ### 12.26 ### 12.25 3,695,254 ### ### ### 0.9
2003-Aug-20 Wed ### ### ### ### 430,229 0 ### ### 0.0
2003-Aug-19 Tue ### ### 11.77 11.88 19.2 19.2 0.8
2003-Aug-18 Mon ### ### ### ### 77.0 77.0 0.0
2003-Aug-15 Fri ### ### 11.88 11.88 758,240 4,503,945 ### ### 0.8
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue 12.2 12.2 ### ### 648,887 ### ### ### 0.0
2003-Aug-11 Mon 12.2 12.23 ### ### ### ### 0.0
2003-Aug-08 Fri 12.28 ### 12.2 12.2 522,352 3,186,347 ### ### ###
2003-Aug-07 Thu 12.2 12.28 ### 12.2 ### ### ###
2003-Aug-06 Wed ### 12.21 ### ### ### ### 0.0
2003-Aug-05 Tue 12.22 12.23 ### 12.2 ### ### ###
2003-Aug-04 Mon ### ### ### 12.22 312,774 0 72.2 72.2 0.9
2003-Aug-01 Fri 12.2 12.25 ### ### 807,822 ### 24.2 24.2 0.0
2003-Jul-31 Thu 12.25 12.29 ### 12.2 1,291,277 ### 25.1 25.1 ###
2003-Jul-30 Wed ### 12.4 ### ### 1,101,624 ### 16.3 16.3 0.0
2003-Jul-29 Tue ### 12.43 12.25 ### 1,163,654 ### 71.6 71.6 0.0
2003-Jul-28 Mon 12.27 ### 12.27 ### 720,950 4,423,028 ### ### 0.0
2003-Jul-25 Fri 12.2 12.25 ### 12.25 67.6 67.6 0.9
2003-Jul-24 Thu ### 12.25 ### 12.2 950,653 5,822,749 72.3 72.3 ###
2003-Jul-23 Wed ### 12.2 ### ### 27.1 27.1 0.0
2003-Jul-22 Tue ### ### ### ### 36.9 36.9 0.0
2003-Jul-21 Mon ### 12.28 ### ### ### ### 0.0
2003-Jul-18 Fri ### 12.2 ### ### 27.2 27.2 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 915,876 0 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 81.7 81.7 0.0
2003-Jul-14 Mon ### ### ### ### 20.1 20.1 0.0
2003-Jul-11 Fri ### ### ### ### 2,152,357 0 68.1 68.1 0.0
2003-Jul-10 Thu ### 12.27 ### ### ### ### 0.0
2003-Jul-09 Wed ### 12.21 ### ### 21.2 21.2 0.0
2003-Jul-08 Tue 12.4 12.46 12.25 12.28 25.1 25.1 0.9
2003-Jul-07 Mon ### ### ### ### 610,156 0 74.4 74.4 0.0
2003-Jul-04 Fri ### ### ### ### 3,449,386 0 84.9 84.9 0.0
2003-Jul-03 Thu ### 12.29 ### 12.25 ### ### 0.9
2003-Jul-02 Wed 11.84 ### 11.82 ### 81.5 81.5 0.0
2003-Jul-01 Tue ### 11.85 11.53 11.85 1,477,341 ### ### ### ###
2003-Jun-30 Mon ### 11.7 11.53 ### 1,785,940 ### ### ### 0.0
2003-Jun-27 Fri 11.59 11.71 11.53 ### 2,797,425 32,506,078 69.4 69.4 0.0
2003-Jun-25 Wed ### 11.59 ### 11.44 1,781,685 ### 73.4 73.4 0.8
2003-Jun-24 Tue 11.2 11.42 11.2 ### ### ### 0.0
2003-Jun-23 Mon 11.2 ### 11.2 11.25 ### ### ###
2003-Jun-20 Fri ### 11.27 ### 11.2 1,370,477 ### ### ### 0.8
2003-Jun-19 Thu 11.26 ### 11.26 ### ### ### 0.0
2003-Jun-18 Wed 11.2 ### 11.2 11.28 ### ### 0.8
2003-Jun-17 Tue 11.48 11.48 ### ### 1,784,449 ### ### ### 0.0
2003-Jun-16 Mon 11.4 11.5 ### ### 2,220,686 12,768,944 ### ### 0.0
2003-Jun-13 Fri 11.48 ### 11.42 11.45 2,602,984 ### 28.3 28.3 0.8
2003-Jun-12 Thu 11.43 11.48 11.4 11.46 ### ### 0.8
2003-Jun-11 Wed ### ### ### ### 1,615,384 0 ### ### 0.0
2003-Jun-10 Tue 11.25 ### 11.2 ### ### ### 0.0
2003-Jun-06 Fri 11.25 ### ### 11.28 786,656 0 ### ### 0.8
2003-Jun-05 Thu ### 11.44 ### ### 31.0 31.0 0.0
2003-Jun-04 Wed 11.22 11.25 ### 11.25 1,259,978 7,087,376 ### ### ###
2003-Jun-03 Tue 11.26 11.26 11.2 11.22 1,397,657 15,695,688 32.2 32.2 ###
2003-Jun-02 Mon 11.25 ### ### 11.23 30.1 30.1 0.8
2003-May-30 Fri ### ### ### 11.22 1,303,942 0 25.8 25.8 ###
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed 10.87 11.2 10.87 ### 89.6 89.6 0.0
2003-May-27 Tue 10.76 10.83 10.76 10.82 2,554,559 ### 78.6 78.6 0.8
2003-May-26 Mon 10.8 10.82 10.77 10.82 1,065,526 11,502,353 ### ### 0.8
2003-May-23 Fri 10.7 10.82 10.7 10.8 2,994,274 32,218,388 ### ### ###
2003-May-22 Thu 10.75 10.78 ### 10.7 1,069,656 5,765,445 29.0 29.0 0.8
2003-May-21 Wed 10.76 10.83 10.71 10.75 381,849 ### 30.4 30.4 0.8
2003-May-20 Tue 10.85 10.85 10.76 10.8 510,951 5,520,825 29.0 29.0 ###
2003-May-19 Mon 10.82 ### 10.82 ### 82.4 82.4 0.0
2003-May-16 Fri ### ### 10.78 10.82 23.7 23.7 0.8
2003-May-15 Thu ### ### 10.76 ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 29.2 29.2 0.0
2003-May-12 Mon 10.85 ### 10.85 ### 82.4 82.4 0.0
2003-May-09 Fri 10.81 ### 10.74 10.81 3,843,147 ### ### ### 0.8
2003-May-08 Thu ### ### 10.85 ### ### ### 0.0
2003-May-07 Wed ### 11.23 ### ### 1,111,859 6,243,088 85.7 85.7 0.0
2003-May-06 Tue ### ### ### ### 1,809,954 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 902,350 0 ### ### 0.0
2003-May-02 Fri ### ### 10.84 ### 1,110,089 6,016,682 ### ### 0.0
2003-May-01 Thu ### ### ### 11.2 ### ### 0.8
2003-Apr-30 Wed ### 11.49 ### ### 85.4 85.4 0.0
2003-Apr-29 Tue ### 11.29 ### 11.2 77.9 77.9 0.8
2003-Apr-28 Mon ### ### ### ### 769,183 0 ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 907,055 0 21.1 21.1 0.0
2003-Apr-23 Wed ### ### ### ### 780,051 0 83.8 83.8 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### 10.88 ### 75.4 75.4 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### 10.87 ### 1,175,528 ### ### ### 0.0
2003-Apr-14 Mon ### ### 10.8 ### 1,099,686 ### 24.2 24.2 0.0
2003-Apr-11 Fri 10.87 ### 10.87 ### ### ### 0.0
2003-Apr-10 Thu 10.75 10.87 10.7 10.85 ### ### 0.8
2003-Apr-09 Wed 10.8 10.82 10.7 10.78 31.9 31.9 0.8
2003-Apr-08 Tue ### ### 10.51 10.88 86.1 86.1 0.8
2003-Apr-07 Mon 10.5 10.7 10.49 ### ### ### 0.0
2003-Apr-04 Fri 10.25 10.45 10.2 ### 761,684 7,864,387 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 80.0 80.0 0.0
2003-Apr-02 Wed ### ### ### ### 18.8 18.8 0.0
2003-Apr-01 Tue 10.27 10.27 ### ### 16.2 16.2 0.0
2003-Mar-31 Mon ### ### ### ### 28.2 28.2 0.0
2003-Mar-28 Fri ### ### ### ### 1,901,826 0 ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 1,106,323 0 ### ### 0.0
2003-Mar-26 Wed 9.85 9.87 9.7 9.7 ### ### 0.7
2003-Mar-25 Tue ### 9.75 9.58 9.75 1,241,148 ### ### ### ###
2003-Mar-24 Mon 9.75 9.89 9.55 9.71 1,195,859 11,623,749 34.7 34.7 ###
2003-Mar-21 Fri 9.8 9.8 ### 9.71 1,208,646 ### 18.1 18.1 ###
2003-Mar-20 Thu ### ### 9.8 9.85 ### ### ###
2003-Mar-19 Wed ### ### 9.85 ### ### ### 0.0
2003-Mar-18 Tue 9.8 ### ### ### 70.1 70.1 0.0
2003-Mar-17 Mon 9.5 ### 9.42 9.52 1,042,526 ### ### ### ###
2003-Mar-14 Fri 9.51 9.51 ### 9.42 ### ### 0.7
2003-Mar-13 Thu 9.25 ### 9.22 9.27 656,446 ### ### ### 0.7
2003-Mar-12 Wed ### ### ### 9.27 1,386,553 0 35.1 35.1 0.7
2003-Mar-11 Tue 9.29 9.4 9.2 ### 836,757 7,781,840 86.4 86.4 0.0
2003-Mar-10 Mon 9.2 9.44 9.2 ### ### ### 0.0
2003-Mar-07 Fri ### ### ### 9.22 1,892,644 0 82.1 82.1 0.7
2003-Mar-06 Thu 9.71 9.75 9.28 ### 1,526,852 ### 7.9 7.9 0.0
2003-Mar-05 Wed 9.84 9.84 ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 800,744 0 30.0 30.0 0.0
2003-Mar-03 Mon 10.2 10.2 ### ### 20.7 20.7 0.0
2003-Feb-28 Fri ### ### ### 10.2 3.6 3.6 0.7
2003-Feb-27 Thu 10.7 ### ### ### 90.0 90.0 0.0
2003-Feb-26 Wed 10.54 ### ### ### 597,952 0 82.4 82.4 0.0
2003-Feb-25 Tue ### 10.75 10.53 ### ### ### 0.0
2003-Feb-24 Mon 10.72 ### ### ### ### ### 0.0
2003-Feb-21 Fri 10.42 ### 10.4 ### 726,942 ### ### ### 0.0
2003-Feb-20 Thu 10.4 10.56 ### 10.41 770,624 ### ### ### ###
2003-Feb-19 Wed ### 10.76 10.45 10.45 13.9 13.9 ###
2003-Feb-18 Tue ### ### 10.48 10.55 27.2 27.2 ###
2003-Feb-17 Mon ### 10.58 ### 10.53 ### ### 0.8
2003-Feb-14 Fri ### 10.42 ### 10.24 ### ### ###
2003-Feb-13 Thu 10.29 10.29 ### ### 786,642 4,047,273 25.9 25.9 0.0
2003-Feb-12 Wed 10.21 ### 10.21 ### ### ### 0.0
2003-Feb-11 Tue ### ### ### 10.23 ### ### ###
2003-Feb-10 Mon ### 10.48 10.29 ### 298,446 ### ### ### 0.0
2003-Feb-07 Fri ### 10.42 ### ### 89.8 89.8 0.0
2003-Feb-06 Thu 10.5 10.54 10.25 10.25 20.0 20.0 0.7
2003-Feb-05 Wed ### ### 10.53 10.58 1,523,120 8,019,226 32.6 32.6 0.8
2003-Feb-04 Tue 10.75 ### 10.75 10.76 681,423 3,662,648 74.4 74.4 0.8
2003-Feb-03 Mon 10.8 10.83 10.72 10.75 ### ### 0.8
2003-Jan-31 Fri 10.8 10.84 10.75 10.77 2,776,480 ### 27.1 27.1 ###
2003-Jan-30 Thu 10.85 ### 10.85 10.88 1,077,583 5,845,887 ### ### 0.8
2003-Jan-29 Wed ### ### ### ### 1,711,586 0 29.7 29.7 0.0
2003-Jan-28 Tue ### ### ### ### 1,858,049 0 82.8 82.8 0.0
2003-Jan-24 Fri ### ### ### ### 1,001,823 0 ### ### 0.0
2003-Jan-23 Thu 11.2 11.25 ### ### 2,306,876 12,976,177 ### ### 0.0
2003-Jan-22 Wed ### ### 11.23 11.25 1,053,642 ### 32.4 32.4 ###
2003-Jan-21 Tue ### 11.45 ### 11.42 ### ### 0.8
2003-Jan-20 Mon ### 11.48 11.25 11.42 665,654 7,565,157 ### ### 0.8
2003-Jan-17 Fri ### 11.49 ### 11.49 83.2 83.2 ###
2003-Jan-16 Thu 11.42 11.44 11.26 ### 25.1 25.1 0.0
2003-Jan-15 Wed 11.43 11.46 11.41 11.43 1,009,185 ### ### ### ###
2003-Jan-14 Tue ### 11.48 ### 11.4 1,039,275 ### 73.5 73.5 0.8
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### 11.22 ### ### 77.0 77.0 0.0
2003-Jan-09 Thu ### 11.22 ### ### 520,747 ### ### ### 0.0
2003-Jan-08 Wed 11.26 ### ### ### 19.5 19.5 0.0
2003-Jan-07 Tue 11.26 ### 11.2 11.25 32.4 32.4 ###
2003-Jan-06 Mon 11.22 11.27 ### 11.24 632,579 3,564,582 ### ### 0.8
2003-Jan-03 Fri ### 11.23 ### ### 24.8 24.8 0.0
2003-Jan-02 Thu ### ### ### ### 347,859 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 396,654 0 78.2 78.2 0.0
2002-Dec-30 Mon ### ### 10.88 ### ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 322,844 0 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 23.4 23.4 0.0
2002-Dec-23 Mon ### ### ### ### 25.3 25.3 0.0
2002-Dec-20 Fri ### 11.2 ### ### 632,575 3,542,420 83.0 83.0 0.0
2002-Dec-19 Thu ### ### 10.81 ### ### ### 0.0
2002-Dec-18 Wed ### ### 10.88 ### ### ### 0.0
2002-Dec-17 Tue 10.85 ### 10.8 ### 82.0 82.0 0.0
2002-Dec-16 Mon 10.75 10.8 ### 10.76 571,520 ### ### ### 0.8
2002-Dec-13 Fri 10.83 10.87 10.74 10.76 23.5 23.5 0.8
2002-Dec-12 Thu ### ### 10.74 10.83 572,883 3,076,381 ### ### ###
2002-Dec-11 Wed ### ### 10.84 10.85 1,304,256 ### ### ### 0.8
2002-Dec-10 Tue ### ### 10.89 ### 1,068,559 ### 18.5 18.5 0.0
2002-Dec-09 Mon ### 11.24 ### ### ### ### 0.0
2002-Dec-06 Fri ### ### 10.86 ### ### ### 0.0
2002-Dec-05 Thu 11.2 11.28 ### ### 1,860,552 ### ### ### 0.0
2002-Dec-04 Wed 11.53 11.55 ### ### 3,054,821 ### 11.7 11.7 0.0
2002-Dec-03 Tue 11.55 11.74 11.55 11.58 1,182,955 ### ### ### 0.8
2002-Dec-02 Mon 11.53 11.75 11.53 11.7 ### ### 0.8
2002-Nov-29 Fri 11.8 11.89 ### 11.75 ### ### ###
2002-Nov-28 Thu 11.8 11.86 ### 11.8 326,921 1,938,641 70.6 70.6 0.8
2002-Nov-27 Wed ### 11.84 ### 11.7 1,242,752 ### 74.8 74.8 0.8
2002-Nov-26 Tue 11.48 ### 11.45 ### 531,677 3,043,850 84.1 84.1 0.0
2002-Nov-25 Mon 11.5 ### ### 11.55 402,523 0 ### ### 0.8
2002-Nov-22 Fri ### 11.7 11.54 11.56 359,153 4,173,357 27.6 27.6 0.8
2002-Nov-21 Thu ### 11.5 ### 11.5 1,036,079 5,957,454 ### ### ###
2002-Nov-20 Wed 11.29 ### 11.25 ### ### ### 0.0
2002-Nov-19 Tue ### 11.4 11.23 ### ### ### 0.0
2002-Nov-18 Mon 11.75 11.75 ### 11.4 ### ### 0.8
2002-Nov-15 Fri 11.41 ### 11.41 ### ### ### 0.0
2002-Nov-14 Thu 11.4 11.44 ### ### 30.2 30.2 0.0
2002-Nov-13 Wed ### 11.45 ### ### 555,281 3,178,983 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 857,829 0 ### ### 0.0
2002-Nov-08 Fri 11.72 11.72 ### ### 1,141,872 ### 26.5 26.5 0.0
2002-Nov-07 Thu ### ### ### 11.8 684,953 0 19.2 19.2 0.8
2002-Nov-06 Wed ### ### 11.82 ### ### ### 0.0
2002-Nov-05 Tue ### ### 11.75 11.89 723,681 4,251,625 ### ### ###
2002-Nov-04 Mon ### ### ### ### 323,528 0 23.9 23.9 0.0
2002-Nov-01 Fri ### ### ### ### 15.2 15.2 0.0
2002-Oct-31 Thu ### ### ### ### 82.3 82.3 0.0
2002-Oct-30 Wed 11.82 ### 11.78 11.86 ### ### 0.8
2002-Oct-29 Tue ### ### 11.75 ### 738,176 4,336,784 ### ### 0.0
2002-Oct-28 Mon 11.82 ### 11.81 ### ### ### 0.0
2002-Oct-25 Fri 11.78 11.82 11.57 11.81 71.5 71.5 ###
2002-Oct-24 Thu ### ### 11.82 11.84 ### ### 0.8
2002-Oct-23 Wed ### ### ### ### 89.5 89.5 0.0
2002-Oct-22 Tue ### ### 11.2 ### 89.0 89.0 0.0
2002-Oct-21 Mon ### ### ### ### 845,889 0 85.5 85.5 0.0
2002-Oct-18 Fri ### ### 10.89 10.89 ### ### 0.8
2002-Oct-17 Thu ### 11.2 10.88 ### 1,314,540 14,512,521 25.5 25.5 0.0
2002-Oct-16 Wed 11.45 11.48 ### 11.2 1,213,045 6,962,878 14.4 14.4 0.8
2002-Oct-15 Tue ### 11.4 ### ### 1,446,475 ### 84.7 84.7 0.0
2002-Oct-14 Mon ### ### ### ### 877,750 0 86.7 86.7 0.0
2002-Oct-11 Fri ### ### 10.83 10.88 13.9 13.9 0.8
2002-Oct-10 Thu ### ### ### ### 71.6 71.6 0.0
2002-Oct-09 Wed ### ### ### ### 1,219,641 0 37.8 37.8 0.0
2002-Oct-08 Tue ### ### ### ### 832,350 0 32.2 32.2 0.0
2002-Oct-07 Mon ### ### ### ### 670,555 0 14.3 14.3 0.0
2002-Oct-04 Fri ### ### ### ### 1,897,022 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 2,630,784 0 ### ### 0.0
2002-Oct-02 Wed 11.54 11.54 ### ### 1,557,170 8,984,870 12.0 12.0 0.0
2002-Oct-01 Tue 11.58 11.58 11.4 11.46 ### ### 0.8
2002-Sep-30 Mon 11.75 11.83 ### ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### 1,322,574 0 69.5 69.5 0.0
2002-Sep-26 Thu ### ### 11.88 ### 874,077 ### 31.2 31.2 0.0
2002-Sep-25 Wed ### ### 11.8 11.85 1,253,672 ### 37.3 37.3 ###
2002-Sep-24 Tue ### ### 11.87 ### 2,098,429 12,454,176 84.3 84.3 0.0
2002-Sep-23 Mon 11.89 ### 11.7 ### 1,203,654 7,041,375 87.0 87.0 0.0
2002-Sep-20 Fri 12.25 12.26 ### 12.2 857,828 5,258,485 ### ### ###
2002-Sep-19 Thu ### ### ### ### 37.9 37.9 0.0
2002-Sep-18 Wed ### 12.4 12.22 ### 280,471 ### 77.1 77.1 0.0
2002-Sep-17 Tue 12.23 12.43 12.23 12.4 ### ### 0.9
2002-Sep-16 Mon 12.45 12.46 ### 12.2 690,524 ### ### ### ###
2002-Sep-13 Fri ### 12.45 12.22 12.45 ### ### ###
2002-Sep-12 Thu 12.45 12.47 12.4 12.42 739,446 ### ### ### 0.9
2002-Sep-11 Wed 12.26 12.46 12.25 12.45 ### ### ###
2002-Sep-10 Tue ### ### 12.2 12.29 36.7 36.7 0.9
2002-Sep-09 Mon 12.4 12.44 12.29 ### ### ### 0.0
2002-Sep-06 Fri 12.75 12.75 ### ### ### ### 0.0
2002-Sep-05 Thu ### 12.79 ### 12.79 1,280,953 ### 80.8 80.8 ###
2002-Sep-04 Wed ### 12.76 12.58 ### 1,077,942 13,657,525 ### ### 0.0
2002-Sep-03 Tue 12.56 12.78 12.56 ### 73.6 73.6 0.0
2002-Sep-02 Mon 12.54 12.54 12.54 12.54 0 0.9
2002-Aug-30 Fri 12.5 12.75 12.4 12.54 ### ### 0.9
2002-Aug-29 Thu 12.7 ### 12.55 12.59 1,606,176 10,078,754 ### ### ###
2002-Aug-28 Wed ### ### 12.76 12.76 540,377 ### ### ### ###
2002-Aug-27 Tue ### 13.25 ### ### 335,322 ### 27.1 27.1 0.0
2002-Aug-26 Mon ### ### ### ### 258,841 0 76.2 76.2 0.0
2002-Aug-23 Fri ### ### ### ### 397,678 0 29.5 29.5 0.0
2002-Aug-22 Thu ### ### ### ### 79.1 79.1 0.0
2002-Aug-21 Wed 12.88 ### 12.85 ### 506,858 ### 75.3 75.3 0.0
2002-Aug-20 Tue 12.7 ### 12.7 ### 1,038,545 ### ### ### 0.0
2002-Aug-19 Mon ### 12.75 ### ### 369,450 2,355,243 ### ### 0.0
2002-Aug-16 Fri ### ### 12.53 ### ### ### 0.0
2002-Aug-15 Thu 12.57 ### 12.52 ### 69.5 69.5 0.0
2002-Aug-14 Wed ### ### 12.47 12.55 262,220 1,634,941 26.1 26.1 ###
2002-Aug-13 Tue 12.46 ### 12.46 ### 939,940 5,855,826 83.6 83.6 0.0
2002-Aug-12 Mon 12.47 12.57 12.46 12.46 ### ### 0.9
2002-Aug-09 Fri 12.48 12.48 ### 12.45 ### ### ###
2002-Aug-08 Thu ### 12.46 12.25 12.44 ### ### 0.9
2002-Aug-07 Wed 12.44 12.44 12.26 ### ### ### 0.0
2002-Aug-06 Tue ### ### ### 12.22 ### ### 0.9
2002-Aug-05 Mon ### 12.46 ### 12.41 ### ### ###
2002-Aug-02 Fri ### ### 12.2 ### 208,441 ### ### ### 0.0
2002-Aug-01 Thu 12.51 12.59 ### ### ### ### 0.0
2002-Jul-31 Wed 12.41 12.53 ### 12.48 979,920 ### 78.7 78.7 ###
2002-Jul-30 Tue 12.25 12.43 12.25 ### 1,042,481 ### ### ### 0.0
2002-Jul-29 Mon 11.89 ### 11.83 ### 1,928,857 11,409,189 77.2 77.2 0.0
2002-Jul-26 Fri 11.87 ### 11.75 11.75 ### ### ###
2002-Jul-25 Thu ### ### 11.8 11.81 ### ### ###
2002-Jul-24 Wed 11.74 11.74 ### ### ### ### 0.0
2002-Jul-23 Tue ### 11.75 ### 11.72 ### ### 0.8
2002-Jul-22 Mon ### 11.8 11.56 ### 1,077,188 12,581,555 ### ### 0.0
2002-Jul-19 Fri ### ### 11.75 11.82 1,278,027 ### ### ### 0.8
2002-Jul-18 Thu 11.71 ### ### ### 974,645 0 ### ### 0.0
2002-Jul-17 Wed ### ### ### 11.72 1,481,572 0 ### ### 0.8
2002-Jul-16 Tue ### ### ### ### 648,149 0 35.4 35.4 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 1,209,378 0 74.7 74.7 0.0
2002-Jul-11 Thu ### ### 11.88 ### ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### 11.81 ### 1,092,582 ### 69.7 69.7 0.0
2002-Jul-08 Mon ### ### 11.75 ### 1,117,457 6,565,059 73.1 73.1 0.0
2002-Jul-05 Fri 11.76 ### 11.71 11.71 582,142 3,408,441 26.7 26.7 ###
2002-Jul-04 Thu ### ### 11.55 11.75 1,754,722 ### 13.9 13.9 ###
2002-Jul-03 Wed 12.25 12.26 ### ### 784,147 4,806,821 21.0 21.0 0.0
2002-Jul-02 Tue ### ### 12.21 ### 77.3 77.3 0.0
2002-Jul-01 Mon ### ### 12.2 12.22 33.9 33.9 0.9
2002-Jun-28 Fri ### ### ### ### 2,519,856 0 69.4 69.4 0.0
2002-Jun-27 Thu ### 12.4 ### ### 903,458 ### ### ### 0.0
2002-Jun-26 Wed 12.25 12.29 ### 12.25 1,395,154 8,573,221 82.4 82.4 0.9
2002-Jun-25 Tue 12.4 12.4 12.23 ### 941,443 11,593,870 ### ### 0.0
2002-Jun-24 Mon 12.43 12.49 12.26 ### 38.1 38.1 0.0
2002-Jun-21 Fri ### ### ### 12.43 1,721,520 0 ### ### 0.9
2002-Jun-20 Thu 12.44 ### ### ### ### ### 0.0
2002-Jun-19 Wed 12.46 12.49 ### 12.44 37.8 37.8 0.9
2002-Jun-18 Tue 12.41 12.45 ### 12.43 362,248 ### 77.3 77.3 0.9
2002-Jun-17 Mon ### ### 12.27 ### ### ### 0.0
2002-Jun-14 Fri 12.45 12.47 ### ### ### ### 0.0
2002-Jun-13 Thu 12.4 12.46 ### 12.46 77.8 77.8 0.9
2002-Jun-12 Wed 12.44 12.44 ### ### 32.4 32.4 0.0
2002-Jun-11 Tue ### 12.49 ### ### 1,326,320 ### 78.5 78.5 0.0
2002-Jun-07 Fri ### ### ### ### 1,098,170 0 ### ### 0.0
2002-Jun-06 Thu 12.27 12.27 ### ### 884,023 5,423,481 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### 12.24 12.27 ### ### ###
2002-Jun-03 Mon 12.5 12.51 ### ### 1,768,359 11,061,085 25.5 25.5 0.0
2002-May-31 Fri ### 12.5 12.2 12.5 4,493,140 55,490,279 ### ### 0.9
2002-May-30 Thu ### ### 12.26 12.26 ### ### 0.9
2002-May-29 Wed ### ### ### ### 80.3 80.3 0.0
2002-May-28 Tue ### ### ### ### ### ### 0.0
2002-May-27 Mon 12.28 12.28 ### ### ### ### 0.0
2002-May-24 Fri 12.27 ### 12.23 12.28 552,182 ### 65.6 65.6 0.9
2002-May-23 Thu 12.28 12.28 12.24 12.25 638,182 ### ### ### 0.9
2002-May-22 Wed ### ### 12.27 12.29 27.2 27.2 0.9
2002-May-21 Tue 12.22 ### 12.2 12.27 1,174,447 7,164,126 ### ### ###
2002-May-20 Mon 12.25 12.25 ### 12.22 752,977 4,611,984 ### ### 0.9
2002-May-17 Fri ### ### 12.22 12.25 ### ### 0.9
2002-May-16 Thu 12.45 12.45 12.27 ### 1,922,227 23,758,725 21.4 21.4 0.0
2002-May-15 Wed 12.5 12.5 ### 12.42 3,914,873 24,467,956 ### ### 0.9
2002-May-14 Tue 12.59 12.59 12.43 12.43 21.5 21.5 0.9
2002-May-13 Mon 12.52 12.56 12.45 12.48 1,172,048 ### 38.0 38.0 ###
2002-May-10 Fri 12.59 ### 12.51 12.51 ### ### ###
2002-May-09 Thu ### ### 12.45 12.48 747,441 4,652,820 ### ### ###
2002-May-08 Wed ### ### ### ### 572,340 0 ### ### 0.0
2002-May-07 Tue 12.53 12.7 12.53 12.58 ### ### 0.9
2002-May-06 Mon 12.78 12.78 12.58 12.58 23.9 23.9 0.9
2002-May-03 Fri ### 12.8 ### 12.79 559,923 ### 77.2 77.2 ###
2002-May-02 Thu ### 12.7 12.46 ### ### ### 0.0
2002-May-01 Wed 12.57 ### 12.55 12.58 73.3 73.3 0.9
2002-Apr-30 Tue 12.49 12.58 12.45 12.57 ### ### 0.9
2002-Apr-29 Mon 12.45 12.58 12.44 12.49 ### ### 0.9
2002-Apr-26 Fri ### 12.44 ### 12.41 3,189,674 19,839,772 69.3 69.3 ###
2002-Apr-24 Wed 12.4 12.4 ### ### 1,285,321 ### 35.3 35.3 0.0
2002-Apr-23 Tue 12.29 ### 12.26 ### 79.7 79.7 0.0
2002-Apr-22 Mon 12.25 ### 12.24 ### 1,545,786 ### 74.5 74.5 0.0
2002-Apr-19 Fri ### ### 12.2 12.22 1,546,320 9,432,552 ### ### 0.9
2002-Apr-18 Thu 12.25 ### 12.22 ### 1,179,847 ### 71.3 71.3 0.0
2002-Apr-17 Wed 12.44 12.45 12.27 ### 1,465,484 18,113,382 22.2 22.2 0.0
2002-Apr-16 Tue ### 12.46 12.27 ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 1,201,827 0 81.7 81.7 0.0
2002-Apr-12 Fri 12.27 ### ### ### ### ### 0.0
2002-Apr-11 Thu ### ### 12.2 12.28 1,364,759 8,325,029 ### ### 0.9
2002-Apr-10 Wed ### 12.22 ### 12.22 1,154,052 7,051,257 71.9 71.9 0.9
2002-Apr-09 Tue ### ### ### ### 19.0 19.0 0.0
2002-Apr-08 Mon 12.48 12.55 ### 12.42 ### ### 0.9
2002-Apr-05 Fri 12.25 12.45 12.21 12.43 80.5 80.5 0.9
2002-Apr-04 Thu ### 12.29 ### ### ### ### 0.0
2002-Apr-03 Wed ### 12.4 ### ### ### ### 0.0
2002-Apr-02 Tue 12.49 12.49 ### 12.4 697,921 ### 38.2 38.2 0.9
2002-Mar-28 Thu 12.4 12.5 ### 12.5 1,184,454 ### ### ### 0.9
2002-Mar-27 Wed ### ### 12.42 12.42 20.9 20.9 0.9
2002-Mar-26 Tue 12.84 12.84 12.52 12.57 2,066,971 ### ### ### 0.9
2002-Mar-25 Mon ### ### 12.8 12.85 33.5 33.5 0.9
2002-Mar-22 Fri 12.83 ### 12.78 12.87 68.6 68.6 ###
2002-Mar-21 Thu 12.83 12.86 12.74 12.85 ### ### 0.9
2002-Mar-20 Wed 12.7 12.8 ### 12.8 2,534,077 ### 78.7 78.7 0.9
2002-Mar-19 Tue ### ### ### ### 29.1 29.1 0.0
2002-Mar-18 Mon 12.73 12.74 ### ### 2,077,151 13,231,451 ### ### 0.0
2002-Mar-15 Fri 12.5 12.7 12.5 ### 80.0 80.0 0.0
2002-Mar-14 Thu 12.55 12.55 12.48 12.49 ### ### 0.9
2002-Mar-13 Wed ### ### 12.49 12.49 1,338,486 8,358,845 ### ### 0.9
2002-Mar-12 Tue ### ### 12.52 12.56 2,095,671 ### 29.0 29.0 0.9
2002-Mar-11 Mon ### ### ### ### 12.4 12.4 0.0
2002-Mar-08 Fri ### ### 12.86 ### 1,219,153 7,839,153 28.5 28.5 0.0
2002-Mar-07 Thu ### ### ### 12.921 19.2 19.2 0.9
2002-Mar-06 Wed ### ### 12.72 ### 1,689,053 10,742,377 29.4 29.4 0.0
2002-Mar-05 Tue 13.2 13.2 ### ### 1,489,849 ### ### ### 0.0
2002-Mar-04 Mon ### 13.4 13.24 ### 2,070,846 ### ### ### 0.0
2002-Mar-01 Fri 13.28 13.28 ### ### 4,546,386 ### 23.6 23.6 0.0
2002-Feb-28 Thu ### ### ### ### 7.5 7.5 0.0
2002-Feb-27 Wed 14.25 ### ### ### 1,134,540 0 ### ### 0.0
2002-Feb-26 Tue ### ### 14.24 14.25 491,442 ### 35.8 35.8 1.0
2002-Feb-25 Mon ### ### ### 14.24 ### ### 1.0
2002-Feb-22 Fri 14.25 14.25 ### ### 1,601,041 ### ### ### 0.0
2002-Feb-21 Thu ### 14.48 14.28 ### ### ### 0.0
2002-Feb-20 Wed ### ### 14.21 14.347 738,241 ### 24.0 24.0 1.0
2002-Feb-19 Tue 14.75 14.75 14.57 14.641 ### ### 1.0
2002-Feb-18 Mon ### 14.85 14.53 14.79 549,825 8,076,929 78.3 78.3 ###
2002-Feb-15 Fri 14.8 14.81 ### ### 733,026 5,428,057 ### ### 0.0
2002-Feb-14 Thu 14.72 ### 14.72 14.81 458,048 ### 75.4 75.4 1.1
2002-Feb-13 Wed 14.88 ### 14.72 14.73 25.7 25.7 1.1
2002-Feb-12 Tue ### ### 14.88 ### 1,325,673 ### ### ### 0.0
2002-Feb-11 Mon 14.675 ### ### 14.88 1,581,970 0 78.3 78.3 1.1
2002-Feb-08 Fri ### 14.679 ### 14.679 ### ### 1.0
2002-Feb-07 Thu 14.5 14.57 ### ### 655,141 ### ### ### 0.0
2002-Feb-06 Wed ### 14.75 14.5 14.51 29.5 29.5 ###
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon 14.728 ### ### ### 343,046 0 80.7 80.7 0.0
2002-Feb-01 Fri ### ### ### ### 414,679 0 ### ### 0.0
2002-Jan-31 Thu 14.83 ### 14.74 14.922 69.9 69.9 1.1
2002-Jan-30 Wed 14.82 14.85 ### 14.74 33.0 33.0 1.1
2002-Jan-29 Tue 14.71 ### 14.71 14.875 823,589 ### 77.3 77.3 1.1
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### 14.7 14.54 ### 3,268,971 47,792,356 ### ### 0.0
2002-Jan-24 Thu 14.5 14.59 14.47 14.588 ### ### 1.0
2002-Jan-23 Wed 14.5 14.55 14.45 14.49 1,254,151 18,185,189 ### ### ###
2002-Jan-22 Tue 14.373 14.59 ### 14.5 74.5 74.5 1.0
2002-Jan-21 Mon ### ### ### ### 80.7 80.7 0.0
2002-Jan-18 Fri 14.26 14.26 ### ### 25.9 25.9 0.0
2002-Jan-17 Thu ### ### ### ### 1,089,722 0 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### 13.978 2,250,175 0 38.0 38.0 1.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 1,671,181 0 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 1,483,748 0 31.6 31.6 0.0
2002-Jan-08 Tue ### ### ### ### ### ### 0.0
2002-Jan-07 Mon ### ### ### ### 27.9 27.9 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 34.3 34.3 0.0
2002-Jan-02 Wed ### ### ### ### 737,283 0 ### ### 0.0
2001-Dec-31 Mon ### ### ### ### 75.7 75.7 0.0
2001-Dec-28 Fri 14.045 ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 753,251 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 23.9 23.9 0.0
2001-Dec-21 Fri 13.984 ### ### ### 902,672 0 ### ### 0.0
2001-Dec-20 Thu ### ### ### 13.988 1,406,281 0 30.1 30.1 ###
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 1,245,721 0 71.7 71.7 0.0
2001-Dec-17 Mon ### ### ### ### 1,326,183 0 75.1 75.1 0.0
2001-Dec-14 Fri 13.925 ### 13.79 ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 1,986,459 0 34.3 34.3 0.0
2001-Dec-12 Wed ### 14.2 ### ### ### ### 0.0
2001-Dec-11 Tue ### 13.72 12.88 13.72 1,334,571 ### ### ### ###
2001-Dec-10 Mon ### ### 12.86 ### 980,455 6,304,325 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 27.1 27.1 0.0
2001-Dec-06 Thu ### ### ### ### 23.8 23.8 0.0
2001-Dec-05 Wed 13.157 13.26 ### 13.23 561,927 3,725,576 ### ### 0.9
2001-Dec-04 Tue 13.053 13.2 13.053 ### 580,345 ### ### ### 0.0
2001-Dec-03 Mon 13.25 13.25 ### ### 1,203,746 ### ### ### 0.0
2001-Nov-30 Fri 13.5 13.59 ### ### 1,559,542 10,597,087 ### ### 0.0
2001-Nov-29 Thu 13.45 ### 13.4 ### ### ### 0.0
2001-Nov-28 Wed 13.5 ### 13.44 13.53 1,681,227 11,297,845 67.9 67.9 ###
2001-Nov-27 Tue 13.5 13.58 13.48 13.56 1,002,279 ### ### ### 1.0
2001-Nov-26 Mon ### 13.49 ### 13.46 349,346 ### ### ### ###
2001-Nov-23 Fri 13.25 ### 13.25 ### ### ### 0.0
2001-Nov-22 Thu ### 13.27 ### 13.25 ### ### ###
2001-Nov-21 Wed 13.2 13.24 ### ### 31.4 31.4 0.0
2001-Nov-20 Tue 13.2 13.55 13.2 13.249 71.8 71.8 ###
2001-Nov-19 Mon ### ### ### ### 659,684 0 ### ### 0.0
2001-Nov-16 Fri ### ### ### ### 876,481 0 ### ### 0.0
2001-Nov-15 Thu 13.46 13.49 13.28 ### ### ### 0.0
2001-Nov-14 Wed 13.46 ### 13.26 ### 1,574,481 ### ### ### 0.0
2001-Nov-13 Tue 13.4 13.4 13.23 ### 658,385 ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### ### ### 0.0
2001-Nov-09 Fri 13.8 13.8 13.45 13.45 ### ### ###
2001-Nov-08 Thu 13.7 13.89 13.7 13.784 537,540 ### ### ### 1.0
2001-Nov-07 Wed 13.7 13.78 ### 13.7 1,888,586 13,012,357 74.3 74.3 1.0
2001-Nov-06 Tue 13.45 ### 13.45 ### 81.0 81.0 0.0
2001-Nov-05 Mon 13.576 13.59 13.4 13.4 346,053 4,669,985 ### ### 1.0
2001-Nov-02 Fri 13.5 ### 13.47 13.57 620,359 ### ### ### ###
2001-Nov-01 Thu 13.4 13.55 13.4 ### 829,377 11,175,855 ### ### 0.0
2001-Oct-31 Wed 13.5 13.5 ### ### 1,008,585 6,807,948 28.7 28.7 0.0
2001-Oct-30 Tue 13.684 13.684 13.5 13.543 741,124 10,073,357 ### ### 1.0
2001-Oct-29 Mon ### ### ### 13.85 ### ### ###
2001-Oct-26 Fri ### ### 13.5 ### 1,406,422 9,493,348 74.7 74.7 0.0
2001-Oct-25 Thu ### 13.45 ### 13.41 81.1 81.1 1.0
2001-Oct-24 Wed ### 13.2 ### ### 82.1 82.1 0.0
2001-Oct-23 Tue 12.8 ### 12.78 ### 819,056 ### ### ### 0.0
2001-Oct-22 Mon ### ### 12.48 ### 79.6 79.6 0.0
2001-Oct-19 Fri 12.581 ### 12.5 12.5 ### ### 0.9
2001-Oct-18 Thu 12.5 ### 12.43 ### 845,071 ### ### ### 0.0
2001-Oct-17 Wed 12.79 12.84 12.55 12.56 1,267,559 ### ### ### 0.9
2001-Oct-16 Tue ### ### 12.53 12.75 20.5 20.5 ###
2001-Oct-15 Mon 12.822 12.85 12.57 ### ### ### 0.0
2001-Oct-12 Fri ### ### 12.77 ### 385,243 2,459,776 ### ### 0.0
2001-Oct-11 Thu ### 12.84 ### 12.83 491,775 ### 82.4 82.4 ###
2001-Oct-10 Wed 12.5 12.54 12.43 ### 74.1 74.1 0.0
2001-Oct-09 Tue ### 12.55 12.46 12.5 1,273,257 15,922,078 66.9 66.9 0.9
2001-Oct-08 Mon 12.7 12.7 12.46 12.55 677,352 8,521,088 28.9 28.9 ###
2001-Oct-05 Fri ### 12.8 12.5 12.8 773,882 ### 75.2 75.2 0.9
2001-Oct-04 Thu ### ### 12.42 ### 759,848 4,718,656 ### ### 0.0
2001-Oct-03 Wed ### ### 12.82 ### 1,098,487 ### 28.7 28.7 0.0
2001-Oct-02 Tue 12.85 ### 12.5 ### 70.7 70.7 0.0
2001-Oct-01 Mon 12.5 ### 12.5 12.88 825,489 ### ### ### ###
2001-Sep-28 Fri 11.8 12.382 11.8 ### 88.3 88.3 0.0
2001-Sep-27 Thu 11.7 ### ### ### ### ### 0.0
2001-Sep-26 Wed 11.177 11.71 ### ### 1,312,622 ### 88.0 88.0 0.0
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon ### ### ### 10.77 ### ### ###
2001-Sep-21 Fri 11.2 11.2 10.85 ### ### ### 0.0
2001-Sep-20 Thu 11.75 11.75 11.4 11.45 1,003,851 11,619,575 27.6 27.6 0.8
2001-Sep-19 Wed ### ### 11.45 ### ### ### 0.0
2001-Sep-18 Tue ### 11.7 11.2 ### 1,196,920 ### ### ### 0.0
2001-Sep-17 Mon ### ### 10.8 ### 2,136,672 11,538,028 31.5 31.5 0.0
2001-Sep-14 Fri 11.7 ### 11.7 11.954 1,343,042 ### ### ### ###
2001-Sep-13 Thu 12.2 12.25 11.51 ### ### ### 0.0
2001-Sep-12 Wed ### 12.2 11.89 ### 966,321 ### 80.4 80.4 0.0
2001-Sep-11 Tue 12.88 12.89 12.56 ### 1,616,548 20,570,573 18.2 18.2 0.0
2001-Sep-10 Mon 12.88 ### 12.7 12.87 35.6 35.6 ###
2001-Sep-07 Fri ### ### ### ### 656,474 0 ### ### 0.0
2001-Sep-06 Thu 13.252 13.29 ### 13.179 30.9 30.9 ###
2001-Sep-05 Wed 13.242 13.283 ### 13.283 2,249,044 14,937,025 76.4 76.4 0.9
2001-Sep-04 Tue ### ### 13.27 ### 2,590,828 17,190,143 27.4 27.4 0.0
2001-Sep-03 Mon 13.259 ### ### ### 804,984 0 81.9 81.9 0.0
2001-Aug-31 Fri ### ### ### 13.276 ### ### 0.9
2001-Aug-30 Thu ### 13.4 ### ### 1,271,252 8,517,388 ### ### 0.0
2001-Aug-29 Wed 13.2 13.45 ### ### 82.9 82.9 0.0
2001-Aug-28 Tue 13.47 13.49 ### 13.279 ### ### 0.9
2001-Aug-27 Mon ### ### 13.42 13.54 610,059 ### ### ### 1.0
2001-Aug-24 Fri ### 13.74 13.52 13.7 71.2 71.2 1.0
2001-Aug-23 Thu 13.55 13.649 13.45 13.649 723,781 9,806,870 76.7 76.7 1.0
2001-Aug-22 Wed 13.5 13.58 ### 13.553 76.2 76.2 1.0
2001-Aug-21 Tue 13.55 13.55 13.47 13.5 858,442 11,597,551 ### ### 1.0
2001-Aug-20 Mon ### ### ### ### ### ### 0.0
2001-Aug-17 Fri 13.87 ### ### ### ### ### 0.0
2001-Aug-16 Thu ### 13.88 13.5 13.79 ### ### 1.0
2001-Aug-15 Wed 13.8 13.8 13.4 13.45 3,936,945 53,542,452 15.3 15.3 ###
2001-Aug-14 Tue 15.2 15.2 14.28 14.28 4,310,420 ### 4.4 4.4 ###
2001-Aug-13 Mon ### 15.45 ### 15.2 ### ### 1.1
2001-Aug-10 Fri ### 15.41 15.28 ### 218,143 ### ### ### 0.0
2001-Aug-09 Thu ### 15.43 15.2 ### 446,878 ### 67.7 67.7 0.0
2001-Aug-08 Wed 15.059 15.4 ### ### 500,749 ### ### ### 0.0
2001-Aug-07 Tue 14.87 ### 14.8 14.979 ### ### ###
2001-Aug-06 Mon 14.872 ### 14.76 ### 253,722 ### 73.2 73.2 0.0
2001-Aug-03 Fri 14.46 ### 14.45 14.971 545,951 ### 89.4 89.4 ###
2001-Aug-02 Thu 14.48 14.49 ### 14.46 29.5 29.5 1.0
2001-Aug-01 Wed 14.457 14.55 ### 14.487 67.4 67.4 1.0
2001-Jul-31 Tue 14.253 14.5 ### 14.5 920,640 6,674,640 ### ### 1.0
2001-Jul-30 Mon ### ### ### ### 511,378 0 ### ### 0.0
2001-Jul-27 Fri ### ### 13.88 ### 374,624 ### 20.0 20.0 0.0
2001-Jul-26 Thu ### ### ### ### 26.4 26.4 0.0
2001-Jul-25 Wed 14.426 14.46 ### ### ### ### 0.0
2001-Jul-24 Tue ### 14.47 ### 14.41 802,253 ### ### ### ###
2001-Jul-23 Mon 14.4 14.49 ### 14.43 78.6 78.6 ###
2001-Jul-20 Fri ### ### 14.4 14.44 ### ### ###
2001-Jul-19 Thu 14.453 ### 14.4 ### 485,854 3,498,148 80.6 80.6 0.0
2001-Jul-18 Wed 14.5 14.5 ### ### ### ### 0.0
2001-Jul-17 Tue 14.47 ### 14.47 14.5 289,973 2,097,954 ### ### 1.0
2001-Jul-16 Mon ### 14.52 ### 14.49 596,320 4,329,283 76.9 76.9 ###
2001-Jul-13 Fri 14.58 14.58 14.41 14.46 786,583 11,401,520 ### ### 1.0
2001-Jul-12 Thu ### 14.71 14.47 14.543 21.7 21.7 1.0
2001-Jul-11 Wed ### 14.7 14.2 ### ### ### 0.0
2001-Jul-10 Tue 14.2 ### ### ### ### ### 0.0
2001-Jul-09 Mon 14.427 14.43 14.2 ### 31.2 31.2 0.0
2001-Jul-06 Fri 14.52 ### 14.25 14.472 1,337,149 9,527,186 ### ### ###
2001-Jul-05 Thu 14.8 14.8 14.49 14.55 ### ### ###
2001-Jul-04 Wed ### ### ### 14.73 574,370 0 22.2 22.2 1.1
2001-Jul-03 Tue ### ### 14.979 14.979 30.5 30.5 ###
2001-Jul-02 Mon 14.8 ### 14.8 ### 1,403,285 ### 74.8 74.8 0.0

     Prev Section 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 2025-05-21 17:29:58 thru 2025-05-21 17:29:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000