(SUN) SUNCORP GROUP LIMITED Daily Prices Page 5

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

_{Currently Thu 25-Dec-18 01:09:14 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 5...

TOC Company Info for SUN Limits

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 16th December 2025
Latest price with VOLUME for SUN .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	23.52	27,137,823	96.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SUN Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (SUN) SUNCORP GROUP LIMITED

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