(UGL) UGL LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 26-Feb-27 09:57:43 PM 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

(UGL) UGL LIMITED Daily Prices...

TOC Company Info for UGL Limits

Company Details for (UGL) UGL LIMITED

Listing Code	UGL
Listing Name	UGL LIMITED
GICS Sector	Capital Goods
ISIN Name	UNITED GROUP.LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000UGL5

Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL 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	###	###	###
MAX	21.87	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for UGL Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (UGL) UGL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.65
2017-Jan-03 Tue	3.71	3.71	3.71	3.71	0				###
2016-Dec-30 Fri	3.71	3.71	3.71	3.71	0				###
2016-Dec-29 Thu	3.71	3.71	3.71	3.71	0				###
2016-Dec-28 Wed	3.4	###	###	3.71			###	###	###
2016-Dec-23 Fri	###	###	###	3.57			99.5	99.5	0.3
2016-Dec-22 Thu	###	###	###	###	36,555	0	###	###	0.0
2016-Dec-21 Wed	###	###	###	###	6,290,778	0	69.4	69.4	0.0
2016-Dec-20 Tue	###	3.155	###	###	60,483	###	68.2	68.2	0.0
2016-Dec-19 Mon	###	###	###	###	586,057	0	###	###	0.0
2016-Dec-16 Fri	###	###	###	###	1,166,373	0	72.3	72.3	0.0
2016-Dec-15 Thu	###	###	###	###	409,740	0	###	###	0.0
2016-Dec-14 Wed	###	###	###	###	370,041	0	67.1	67.1	0.0
2016-Dec-13 Tue	###	###	###	###	769,084	0	73.6	73.6	0.0
2016-Dec-12 Mon	###	###	###	###	77,356	0	75.6	75.6	0.0
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###			65.5	65.5	0.0
2016-Dec-07 Wed	###	###	###	###			67.7	67.7	0.0
2016-Dec-06 Tue	###	###	###	###	169,123	0	74.2	74.2	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	###	###	###			###	###	0.0
2016-Dec-01 Thu	###	###	###	###	91,648	0	###	###	0.0
2016-Nov-30 Wed	###	###	###	###	92,953	0	72.1	72.1	0.0
2016-Nov-29 Tue	###	###	###	###	156,525	0	74.9	74.9	0.0
2016-Nov-28 Mon	###	###	###	###			###	###	0.0
2016-Nov-25 Fri	###	###	###	3.155	611,676	0	###	###	0.2
2016-Nov-24 Thu	###	###	###	###	1,265,325	0	###	###	0.0
2016-Nov-23 Wed	###	###	###	###	12,133,450	0	###	###	0.0
2016-Nov-22 Tue	###	###	###	###	406,124	0	###	###	0.0
2016-Nov-21 Mon	###	###	###	###			72.6	72.6	0.0
2016-Nov-18 Fri	###	###	###	###			70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###	164,186	0	66.9	66.9	0.0
2016-Nov-16 Wed	###	###	###	###	1,420,527	0	###	###	0.0
2016-Nov-15 Tue	###	###	###	###			###	###	0.0
2016-Nov-14 Mon	###	###	###	###			###	###	0.0
2016-Nov-11 Fri	###	###	###	###	438,654	0	72.5	72.5	0.0
2016-Nov-10 Thu	###	3.175	###	###	1,315,025	###	59.5	59.5	0.0
2016-Nov-09 Wed	###	3.2	###	###			###	###	0.0
2016-Nov-08 Tue	###	###	###	###	2,415,275	0	75.1	75.1	0.0
2016-Nov-07 Mon	###	###	###	###	3,435,374	0	25.8	25.8	0.0
2016-Nov-04 Fri	###	3.2	###	###			36.4	36.4	0.0
2016-Nov-03 Thu	###	3.2	###	###			67.3	67.3	0.0
2016-Nov-02 Wed	3.2	3.21	###	###			43.8	43.8	0.0
2016-Nov-01 Tue	3.21	3.22	3.2	3.2			###	###	0.2
2016-Oct-31 Mon	3.2	3.22	3.2	3.22	337,982	1,084,922	###	###	0.2
2016-Oct-28 Fri	3.21	3.22	3.2	3.2			35.0	35.0	0.2
2016-Oct-27 Thu	3.2	3.22	3.2	3.21	453,945	###	###	###	###
2016-Oct-26 Wed	3.2	3.22	3.2	3.2	155,180	498,127	80.5	80.5	0.2
2016-Oct-25 Tue	3.23	3.23	3.2	3.21	378,484	1,216,826	27.5	27.5	###
2016-Oct-24 Mon	3.22	3.23	3.2	3.23			###	###	###
2016-Oct-21 Fri	3.21	3.23	3.21	3.22	366,749	###	76.2	76.2	0.2
2016-Oct-20 Thu	3.2	3.23	3.2	3.21	614,771	1,976,488	69.5	69.5	###
2016-Oct-19 Wed	3.2	3.22	3.2	3.21			###	###	###
2016-Oct-18 Tue	3.21	3.23	3.2	3.22	351,482	###	73.0	73.0	0.2
2016-Oct-17 Mon	3.21	3.24	3.2	3.21	387,925	###	###	###	###
2016-Oct-14 Fri	3.2	3.22	3.2	3.2			72.1	72.1	0.2
2016-Oct-13 Thu	3.21	3.22	3.2	3.2	1,625,244	###	34.4	34.4	0.2
2016-Oct-12 Wed	###	3.26	###	3.24	1,404,924	2,290,026	###	###	###
2016-Oct-11 Tue	###	3.23	###	###			70.9	70.9	0.0
2016-Oct-10 Mon	###	###	###	###			79.2	79.2	0.0
2016-Oct-07 Fri	###	###	###	###	220,650	0	27.8	27.8	0.0
2016-Oct-06 Thu	###	2.2	###	###			###	###	0.0
2016-Oct-05 Wed	###	2.2	###	###	233,220	256,542	###	###	0.0
2016-Oct-04 Tue	###	2.22	###	2.22	200,423	###	###	###	0.2
2016-Oct-03 Mon	###	###	###	###	162,421	0	74.9	74.9	0.0
2016-Sep-30 Fri	###	###	###	###	351,783	0	###	###	0.0
2016-Sep-29 Thu	###	###	###	###	726,447	0	###	###	0.0
2016-Sep-28 Wed	2.22	2.24	###	###	515,575	577,444	14.8	14.8	0.0
2016-Sep-27 Tue	2.25	2.26	2.21	2.22			21.4	21.4	0.2
2016-Sep-26 Mon	###	###	###	2.26			90.8	90.8	###
2016-Sep-23 Fri	2.2	2.26	2.2	2.22	323,080	###	72.6	72.6	0.2
2016-Sep-22 Thu	###	2.26	###	2.24	366,926	414,626	90.9	90.9	###
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	###	###	2	###	630,680	630,680	83.4	83.4	0.0
2016-Sep-19 Mon	###	###	###	2.055			###	###	###
2016-Sep-16 Fri	###	###	###	###			15.4	15.4	0.0
2016-Sep-15 Thu	###	###	###	###	415,640	0	###	###	0.0
2016-Sep-14 Wed	###	###	###	###			###	###	0.0
2016-Sep-13 Tue	###	2.2	###	###	393,380	###	###	###	0.0
2016-Sep-12 Mon	###	2.22	###	###			###	###	0.0
2016-Sep-09 Fri	2.29	###	2.21	2.23	566,520	###	13.3	13.3	###
2016-Sep-08 Thu	###	###	2.29	###	433,828	###	11.7	11.7	0.0
2016-Sep-07 Wed	###	2.44	###	###	649,659	792,583	###	###	0.0
2016-Sep-06 Tue	###	2.46	###	2.41	346,342	###	###	###	0.2
2016-Sep-05 Mon	2.41	2.41	2.26	###	924,755	###	10.8	10.8	0.0
2016-Sep-02 Fri	2.44	2.46	###	###			7.5	7.5	0.0
2016-Sep-01 Thu	2.49	2.49	2.42	2.44			###	###	0.2
2016-Aug-31 Wed	2.52	2.58	2.425	2.47			###	###	###
2016-Aug-30 Tue	2.56	2.57	2.52	2.54	434,350	1,105,420	27.1	27.1	###
2016-Aug-29 Mon	###	###	2.58	2.58			23.9	23.9	0.2
2016-Aug-26 Fri	2.52	###	2.52	2.57			85.4	85.4	###
2016-Aug-25 Thu	2.54	2.59	2.5	2.56	583,882	1,485,979	###	###	0.2
2016-Aug-24 Wed	###	###	2.56	2.59	672,781	861,159	12.9	12.9	0.2
2016-Aug-23 Tue	2.75	2.76	###	###	589,544	813,570	###	###	0.0
2016-Aug-22 Mon	###	2.85	###	2.77	960,629	###	93.3	93.3	0.2
2016-Aug-19 Fri	###	2.77	###	###			###	###	0.0
2016-Aug-18 Thu	2.49	###	2.48	###			###	###	0.0
2016-Aug-17 Wed	2.51	2.52	2.47	2.5			34.0	34.0	0.2
2016-Aug-16 Tue	2.42	2.53	2.42	2.49	399,042	987,628	###	###	0.2
2016-Aug-15 Mon	2.44	2.5	2.4	2.47	521,422	1,277,483	###	###	###
2016-Aug-12 Fri	###	2.5	###	2.41			80.0	80.0	0.2
2016-Aug-11 Thu	2.27	###	2.25	###			83.5	83.5	0.0
2016-Aug-10 Wed	2.28	###	2.27	2.28	321,447	364,842	###	###	0.2
2016-Aug-09 Tue	###	###	2.285	###			###	###	0.0
2016-Aug-08 Mon	2.4	2.41	###	###	575,080	692,971	16.7	16.7	0.0
2016-Aug-05 Fri	2.4	2.4	###	###	439,323	527,187	###	###	0.0
2016-Aug-04 Thu	###	###	###	###	704,854	0	###	###	0.0
2016-Aug-03 Wed	###	2.41	2.28	###			###	###	0.0
2016-Aug-02 Tue	2.43	2.47	2.24	###			###	###	0.0
2016-Aug-01 Mon	2.5	2.53	2.42	2.48			25.5	25.5	0.2
2016-Jul-29 Fri	2.49	2.51	2.46	2.46	215,057	###	###	###	0.2
2016-Jul-28 Thu	2.41	2.51	2.41	2.48			87.0	87.0	0.2
2016-Jul-27 Wed	2.4	2.46	2.4	2.43			###	###	###
2016-Jul-26 Tue	###	2.42	###	2.4	377,841	457,187	###	###	###
2016-Jul-25 Mon	###	2.4	###	###	350,144	420,172	###	###	0.0
2016-Jul-22 Fri	###	2.42	###	###	172,952	209,271	###	###	0.0
2016-Jul-21 Thu	2.4	2.42	###	2.4	369,747	###	###	###	###
2016-Jul-20 Wed	2.41	2.44	2.375	2.4			25.3	25.3	###
2016-Jul-19 Tue	###	2.42	###	2.4	466,041	###	###	###	###
2016-Jul-18 Mon	###	2.42	2.25	###	729,875	1,704,258	###	###	0.0
2016-Jul-15 Fri	###	###	###	###	940,028	0	97.9	97.9	0.0
2016-Jul-14 Thu	###	###	###	###			28.9	28.9	0.0
2016-Jul-13 Wed	###	###	###	###			88.4	88.4	0.0
2016-Jul-12 Tue	###	###	###	###	282,640	0	###	###	0.0
2016-Jul-11 Mon	###	###	###	###	141,086	0	86.6	86.6	0.0
2016-Jul-08 Fri	###	###	###	###	150,953	0	###	###	0.0
2016-Jul-07 Thu	###	###	###	###			###	###	0.0
2016-Jul-06 Wed	###	###	###	###	159,842	0	74.8	74.8	0.0
2016-Jul-05 Tue	###	###	###	###	194,040	0	###	###	0.0
2016-Jul-04 Mon	###	###	###	###	102,652	0	###	###	0.0
2016-Jul-01 Fri	###	###	###	###	128,989	0	###	###	0.0
2016-Jun-30 Thu	2.25	2.26	###	###			###	###	0.0
2016-Jun-29 Wed	###	###	###	2.22	891,724	0	92.9	92.9	0.2
2016-Jun-28 Tue	###	###	###	###	742,422	0	###	###	0.0
2016-Jun-27 Mon	###	###	###	###	1,102,980	0	###	###	0.0
2016-Jun-24 Fri	2.2	2.24	###	###	1,663,574	###	###	###	0.0
2016-May-26 Thu	###	3.4	###	###	243,051	413,186	68.3	68.3	0.0
2016-May-25 Wed	3.25	###	3.24	###	393,155	###	###	###	0.0
2016-May-24 Tue	3.27	3.29	3.22	3.24	241,328	785,522	26.9	26.9	###
2016-May-23 Mon	###	###	3.25	3.27			###	###	###
2016-May-20 Fri	###	###	###	3.28			###	###	0.2
2016-May-19 Thu	###	###	###	###			###	###	0.0
2016-May-18 Wed	###	###	###	###			###	###	0.0
2016-May-17 Tue	###	3.2	###	###	308,628	###	33.0	33.0	0.0
2016-May-16 Mon	###	3.22	###	3.2	269,844	434,448	79.7	79.7	0.2
2016-May-13 Fri	3.22	3.25	###	###	485,272	###	###	###	0.0
2016-May-12 Thu	3.23	3.27	###	3.25	248,145	###	###	###	0.2
2016-May-11 Wed	###	3.23	###	3.23			###	###	###
2016-May-10 Tue	###	3.2	###	###			###	###	0.0
2016-May-09 Mon	###	3.23	###	3.23			81.5	81.5	###
2016-May-06 Fri	###	3.27	###	3.21	310,986	###	75.4	75.4	###
2016-May-05 Thu	###	3.24	###	3.24	388,857	629,948	###	###	###
2016-May-04 Wed	###	###	###	###	232,523	0	###	###	0.0
2016-May-03 Tue	###	3.25	###	###			69.9	69.9	0.0
2016-May-02 Mon	###	3.2	###	3.2			###	###	0.2
2016-Apr-29 Fri	###	3.2	###	###	214,254	###	###	###	0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	###	###	###	###	190,748	0	35.6	35.6	0.0
2016-Apr-26 Tue	###	###	###	###	401,085	0	81.9	81.9	0.0
2016-Apr-22 Fri	###	###	###	###	387,522	0	###	###	0.0
2016-Apr-21 Thu	###	3.2	###	###	666,242	1,065,987	83.1	83.1	0.0
2016-Apr-20 Wed	###	###	###	###			###	###	0.0
2016-Apr-19 Tue	###	###	###	###	307,789	0	###	###	0.0
2016-Apr-18 Mon	###	###	###	###	379,657	0	###	###	0.0
2016-Apr-15 Fri	3	###	###	###	434,852	0	###	###	0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	3	###	###	###	810,986	0	###	###	0.0
2016-Apr-12 Tue	3	###	###	###	281,723	0	74.2	74.2	0.0
2016-Apr-11 Mon	###	###	###	3	152,283	0	###	###	0.2
2016-Apr-08 Fri	###	###	###	###	274,422	0	###	###	0.0
2016-Apr-07 Thu	###	###	###	###	526,856	0	88.5	88.5	0.0
2016-Apr-06 Wed	###	###	###	###			74.1	74.1	0.0
2016-Apr-05 Tue	###	###	2.88	###			###	###	0.0
2016-Apr-04 Mon	###	###	3	###	368,442	###	17.4	17.4	0.0
2016-Apr-01 Fri	###	3.23	###	###	659,929	1,065,785	89.8	89.8	0.0
2016-Mar-31 Thu	###	3.21	###	###			###	###	0.0
2016-Mar-30 Wed	3.22	3.25	###	###			15.1	15.1	0.0
2016-Mar-29 Tue	###	3.24	###	3.2	609,784	987,850	92.7	92.7	0.2
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	###	###	###	###			85.7	85.7	0.0
2016-Mar-22 Tue	###	###	###	###	654,627	0	72.7	72.7	0.0
2016-Mar-21 Mon	3.25	3.25	###	###			17.2	17.2	0.0
2016-Mar-18 Fri	3.26	###	###	###			17.9	17.9	0.0
2016-Mar-17 Thu	3.26	###	3.25	3.27			###	###	###
2016-Mar-16 Wed	###	###	3.23	3.26	389,370	###	10.4	10.4	0.2
2016-Mar-15 Tue	3.42	3.48	###	###	510,249	###			0.0
2016-Mar-14 Mon	3.43	3.45	###	3.41			34.0	34.0	###
2016-Mar-11 Fri	3.42	3.42	###	3.4	277,520	474,559	###	###	0.2
2016-Mar-10 Thu	3.41	3.43	###	3.4			###	###	0.2
2016-Mar-09 Wed	###	3.46	3.28	3.4			###	###	0.2
2016-Mar-08 Tue	3.47	3.49	###	###			16.5	16.5	0.0
2016-Mar-07 Mon	3.4	3.46	###	3.43			76.1	76.1	0.2
2016-Mar-04 Fri	3.44	3.45	3.29	###			###	###	0.0
2016-Mar-03 Thu	###	3.48	3.29	###			###	###	0.0
2016-Mar-02 Wed	###	###	###	###			###	###	0.0
2016-Mar-01 Tue	2.88	###	2.87	###			###	###	0.0
2016-Feb-29 Mon	###	###	2.86	2.87	779,623	###	###	###	###
2016-Feb-26 Fri	2.84	###	2.79	###			###	###	0.0
2016-Feb-25 Thu	2.8	2.87	2.78	2.83			###	###	0.2
2016-Feb-24 Wed	2.85	###	2.79	2.84	869,784	1,213,348	36.7	36.7	0.2
2016-Feb-23 Tue	###	###	###	###			96.5	96.5	0.0
2016-Feb-22 Mon	2.4	2.79	###	###	1,661,873	###	98.4	98.4	0.0
2016-Feb-19 Fri	2.4	2.44	###	2.4			69.8	69.8	###
2016-Feb-18 Thu	###	2.43	###	2.4	590,950	###	###	###	###
2016-Feb-17 Wed	###	###	###	2.28			93.6	93.6	0.2
2016-Feb-16 Tue	###	###	###	###	384,726	0	64.1	64.1	0.0
2016-Feb-15 Mon	2.21	2.23	###	###			23.5	23.5	0.0
2016-Feb-12 Fri	###	2.2	###	###	365,752	402,327	73.4	73.4	0.0
2016-Feb-11 Thu	###	2.2	###	2.2			###	###	0.2
2016-Feb-10 Wed	###	###	###	###	302,955	0	###	###	0.0
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	2.22	2.22	###	2.2			###	###	0.2
2016-Feb-05 Fri	###	2.22	###	2.2			###	###	0.2
2016-Feb-04 Thu	2.21	2.23	###	2.2			25.5	25.5	0.2
2016-Feb-03 Wed	2.25	2.27	###	2.21	209,640	237,941	###	###	0.2
2016-Feb-02 Tue	2.24	2.29	2.22	2.24			###	###	###
2016-Feb-01 Mon	2.26	2.26	###	2.24			27.7	27.7	###
2016-Jan-29 Fri	2.22	2.24	###	2.2			25.5	25.5	0.2
2016-Jan-28 Thu	2.25	2.27	###	2.25	297,026	337,124	65.6	65.6	###
2016-Jan-27 Wed	2.26	###	2.23	2.25			35.6	35.6	###
2016-Jan-25 Mon	2.21	###	2.21	2.26	149,080	###	86.5	86.5	###
2016-Jan-22 Fri	###	###	###	2.2			###	###	0.2
2016-Jan-21 Thu	2.29	###	2.24	2.29	277,173	###	###	###	###
2016-Jan-20 Wed	###	###	###	###			28.4	28.4	0.0
2016-Jan-19 Tue	2.55	2.59	###	###			4.9	4.9	0.0
2016-Jan-18 Mon	2.4	2.57	###	2.57	449,371	577,441	96.9	96.9	###
2016-Jan-15 Fri	2.24	2.44	2.24	2.42			97.5	97.5	0.2
2016-Jan-14 Thu	2.23	2.29	2.23	2.26	138,854	###	85.4	85.4	###
2016-Jan-13 Wed	###	###	2.23	###	217,724	###	###	###	0.0
2016-Jan-12 Tue	2.4	2.4	###	###			###	###	0.0
2016-Jan-11 Mon	2.21	###	2.21	###			97.5	97.5	0.0
2016-Jan-08 Fri	2.26	2.29	2.21	2.28	293,753	660,944	74.7	74.7	0.2
2016-Jan-07 Thu	###	###	2.28	###	136,246	155,320	85.0	85.0	0.0
2016-Jan-06 Wed	###	2.43	###	###			###	###	0.0
2016-Jan-05 Tue	###	###	###	###			###	###	0.0
2016-Jan-04 Mon	2.45	2.48	2.41	2.45	135,750	###	68.3	68.3	0.2
2015-Dec-31 Thu	2.41	2.48	2.41	2.43			80.0	80.0	###
2015-Dec-30 Wed	###	2.48	###	2.48			###	###	0.2
2015-Dec-29 Tue	###	2.43	2.29	###	137,884	###	72.8	72.8	0.0
2015-Dec-24 Thu	###	2.4	###	###			###	###	0.0
2015-Dec-23 Wed	2.21	###	2.21	###			95.1	95.1	0.0
2015-Dec-22 Tue	2.26	2.26	2.21	2.22			###	###	0.2
2015-Dec-21 Mon	2.24	2.245	###	2.23	1,201,748	###	28.3	28.3	###
2015-Dec-18 Fri	2.21	###	###	###	370,555	0	###	###	0.0
2015-Dec-17 Thu	###	2.28	###	###	1,239,747	###	78.3	78.3	0.0
2015-Dec-16 Wed	###	###	###	###	1,501,258	0	###	###	0.0
2015-Dec-15 Tue	2.24	2.25	###	###			###	###	0.0
2015-Dec-14 Mon	###	###	2.21	2.21			###	###	0.2
2015-Dec-11 Fri	###	2.43	###	###	104,656	127,157	###	###	0.0
2015-Dec-10 Thu	###	2.41	###	2.41			86.6	86.6	0.2
2015-Dec-09 Wed	2.43	2.43	###	###			13.9	13.9	0.0
2015-Dec-08 Tue	2.45	2.47	###	2.46			###	###	0.2
2015-Dec-07 Mon	###	2.47	###	2.47	702,377	###	92.9	92.9	###
2015-Dec-04 Fri	###	###	###	###	489,675	0	73.3	73.3	0.0
2015-Dec-03 Thu	2.41	2.41	###	###			###	###	0.0
2015-Dec-02 Wed	###	2.42	###	###	270,841	###	###	###	0.0
2015-Dec-01 Tue	2.43	2.46	###	2.44	222,477	273,646	65.8	65.8	0.2
2015-Nov-30 Mon	2.54	2.54	2.43	2.44			###	###	0.2
2015-Nov-27 Fri	2.51	2.54	2.5	2.54			86.4	86.4	###
2015-Nov-26 Thu	2.475	2.51	2.47	2.49			###	###	0.2
2015-Nov-25 Wed	2.52	2.52	2.47	2.5			###	###	0.2
2015-Nov-24 Tue	2.51	2.54	2.5	2.5	186,227	###	###	###	0.2
2015-Nov-23 Mon	2.57	2.59	2.5	2.54			###	###	###
2015-Nov-20 Fri	###	###	2.57	2.58	268,386	344,876	18.8	18.8	0.2
2015-Nov-19 Thu	2.51	###	2.51	###	350,578	439,975	###	###	0.0
2015-Nov-18 Wed	###	2.5	###	2.49	364,082	###	96.4	96.4	0.2
2015-Nov-17 Tue	2.43	2.47	###	2.42	426,547	526,785	29.8	29.8	0.2
2015-Nov-16 Mon	###	###	###	###			###	###	0.0
2015-Nov-13 Fri	###	###	2.26	###			21.7	21.7	0.0
2015-Nov-12 Thu	2.42	2.43	###	2.41	234,026	284,341	###	###	0.2
2015-Nov-11 Wed	2.5	2.51	###	2.42	240,286	301,558	10.7	10.7	0.2
2015-Nov-10 Tue	2.46	2.5	2.45	2.48			78.6	78.6	0.2
2015-Nov-09 Mon	###	###	2.51	2.58	349,741	438,924	24.5	24.5	0.2
2015-Nov-06 Fri	2.59	###	2.59	###			###	###	0.0
2015-Nov-05 Thu	2.55	###	2.52	###	385,359	485,552	87.7	87.7	0.0
2015-Nov-04 Wed	###	###	2.46	2.54	917,558	###	13.3	13.3	###
2015-Nov-03 Tue	2.45	###	2.41	2.58	812,840	979,472	###	###	0.2
2015-Nov-02 Mon	###	2.49	2.29	2.45			###	###	0.2
2015-Oct-30 Fri	###	2.4	2.21	2.28			###	###	0.2
2015-Oct-29 Thu	###	2.43	2.29	###			###	###	0.0
2015-Oct-28 Wed	###	2.45	###	2.4	496,389	608,076	76.4	76.4	###
2015-Oct-27 Tue	###	2.44	###	2.43	402,573	###	85.8	85.8	###
2015-Oct-26 Mon	2.44	2.45	###	2.41			24.2	24.2	0.2
2015-Oct-23 Fri	###	2.43	###	2.42			87.9	87.9	0.2
2015-Oct-22 Thu	2.45	2.45	2.25	###	1,155,684	2,715,857	###	###	0.0
2015-Oct-21 Wed	###	2.48	###	2.42	604,183	749,186	###	###	0.2
2015-Oct-20 Tue	###	2.4	2.25	2.29	527,987	###	11.2	11.2	###
2015-Oct-19 Mon	2.5	2.5	###	2.43			16.5	16.5	###
2015-Oct-16 Fri	2.42	2.5	2.4	2.49			88.3	88.3	0.2
2015-Oct-15 Thu	###	2.45	###	2.4	592,240	###	###	###	###
2015-Oct-14 Wed	###	2.44	2.23	###	1,322,223	###	90.9	90.9	0.0
2015-Oct-13 Tue	2.45	2.45	2.23	###	1,117,589	2,615,158	6.3	6.3	0.0
2015-Oct-12 Mon	###	2.44	###	2.41	746,751	###	90.7	90.7	0.2
2015-Oct-09 Fri	###	###	###	###			96.5	96.5	0.0
2015-Oct-08 Thu	2.21	2.23	###	###	898,853	1,002,221	###	###	0.0
2015-Oct-07 Wed	###	2.23	###	2.23			89.9	89.9	###
2015-Oct-06 Tue	###	2.25	###	###	1,183,520	###	###	###	0.0
2015-Oct-05 Mon	###	###	###	###	237,674	0	###	###	0.0
2015-Oct-02 Fri	###	###	1.945	###			###	###	0.0
2015-Oct-01 Thu	1.89	###	1.88	###	1,405,358	###	###	###	0.0
2015-Sep-30 Wed	###	###	###	1.88	642,020	0	18.6	18.6	0.1
2015-Sep-29 Tue	1.84	###	1.83	###			94.0	94.0	0.0
2015-Sep-28 Mon	###	1.88	1.79	1.87			87.8	87.8	###
2015-Sep-25 Fri	###	1.945	###	###	1,489,820	1,448,849	4.2	4.2	0.0
2015-Sep-24 Thu	2	2	###	###			16.7	16.7	0.0
2015-Sep-23 Wed	2	###	###	###	522,473	0	20.5	20.5	0.0
2015-Sep-22 Tue	###	###	###	###	585,326	0	###	###	0.0
2015-Sep-21 Mon	2	###	###	###	569,974	0	###	###	0.0
2015-Sep-18 Fri	###	###	###	###			92.4	92.4	0.0
2015-Sep-17 Thu	###	2	###	###			###	###	0.0
2015-Sep-16 Wed	###	1.925	1.86	1.87	771,786	###	9.2	9.2	###
2015-Sep-15 Tue	1.87	###	1.845	###			88.1	88.1	0.0
2015-Sep-14 Mon	###	###	###	1.875	635,951	0	###	###	###
2015-Sep-11 Fri	###	1.975	1.88	###			###	###	0.0
2015-Sep-10 Thu	###	###	1.875	###			74.1	74.1	0.0
2015-Sep-09 Wed	2	###	1.955	1.975			###	###	###
2015-Sep-08 Tue	1.855	1.975	1.855	###	1,021,044	###	###	###	0.0
2015-Sep-07 Mon	1.83	###	1.775	1.845			###	###	###
2015-Sep-04 Fri	###	###	1.8	1.825	1,046,940	942,246	###	###	###
2015-Sep-03 Thu	###	###	###	###	690,485	0	13.9	13.9	0.0
2015-Sep-02 Wed	1.86	2	###	1.985	1,368,489	1,368,489	95.5	95.5	###
2015-Sep-01 Tue	1.975	###	1.86	1.885			10.7	10.7	0.1
2015-Aug-31 Mon	1.85	###	1.85	2	1,955,174	###	###	###	0.1
2015-Aug-28 Fri	###	###	1.755	1.85			###	###	0.1
2015-Aug-27 Thu	1.82	###	###	1.885			85.6	85.6	0.1
2015-Aug-26 Wed	1.855	###	1.77	1.78	3,703,389	###	7.7	7.7	0.1
2015-Aug-25 Tue	1.72	###	1.72	1.87			90.6	90.6	###
2015-Aug-24 Mon	1.79	1.79	###	1.75			###	###	0.1
2015-Aug-21 Fri	###	1.845	1.625	1.83			98.4	98.4	###
2015-Aug-20 Thu	###	###	###	###			###	###	0.0
2015-Aug-19 Wed	###	###	###	###	1,359,420	0	29.9	29.9	0.0
2015-Aug-18 Tue	1.675	1.71	###	1.7			86.2	86.2	###
2015-Aug-17 Mon	1.7	###	###	1.7			76.1	76.1	###
2015-Aug-14 Fri	1.73	1.73	###	###	975,320	843,651	15.8	15.8	0.0
2015-Aug-13 Thu	1.71	1.73	1.655	1.7			28.0	28.0	###
2015-Aug-12 Wed	1.725	1.755	###	###			###	###	0.0
2015-Aug-11 Tue	1.78	1.78	1.74	1.75			###	###	0.1
2015-Aug-10 Mon	1.75	###	1.74	1.76	874,850	###	75.2	75.2	0.1
2015-Aug-07 Fri	1.725	1.775	1.72	1.75			###	###	0.1
2015-Aug-06 Thu	1.84	1.855	###	1.755	835,921	###	###	###	0.1
2015-Aug-05 Wed	1.73	1.952	1.73	1.86			###	###	0.1
2015-Aug-04 Tue	1.8	1.885	###	1.75			13.6	13.6	0.1
2015-Aug-03 Mon	###	###	1.73	1.82			3.4	3.4	###
2015-Jul-31 Fri	###	###	###	1.985	1,635,170	0	8.1	8.1	###
2015-Jul-30 Thu	###	###	###	###	665,155	0	6.0	6.0	0.0
2015-Jul-29 Wed	###	###	###	###			###	###	0.0
2015-Jul-28 Tue	###	###	###	###	932,240	0	###	###	0.0
2015-Jul-27 Mon	###	###	###	###	439,642	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	###			28.9	28.9	0.0
2015-Jul-23 Thu	2.21	2.21	###	2.2	707,245	###	29.0	29.0	0.2
2015-Jul-22 Wed	2.22	2.25	2.21	2.23	760,844	1,696,682	79.3	79.3	###
2015-Jul-21 Tue	2.22	2.24	2.2	2.21	1,001,384	2,223,072	###	###	0.2
2015-Jul-20 Mon	2.2	2.22	###	2.22	837,622	###	79.2	79.2	0.2
2015-Jul-17 Fri	###	2.2	###	###	820,655	902,720	###	###	0.0
2015-Jul-16 Thu	2.21	2.21	###	###			18.0	18.0	0.0
2015-Jul-15 Wed	###	###	###	###	772,148	0	83.8	83.8	0.0
2015-Jul-14 Tue	###	###	###	###	827,889	0	75.6	75.6	0.0
2015-Jul-13 Mon	###	###	2	###	907,556	907,556	74.1	74.1	0.0
2015-Jul-10 Fri	###	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	2.055	1.957	###	758,557	###	###	###	0.0
2015-Jul-08 Wed	1.975	###	1.972	1.985			###	###	###
2015-Jul-07 Tue	###	###	1.975	2			###	###	0.1
2015-Jul-06 Mon	###	###	###	1.985	1,159,386	0	6.0	6.0	###
2015-Jul-03 Fri	###	###	###	###	477,481	0	24.1	24.1	0.0
2015-Jul-02 Thu	###	###	###	###	420,825	0	68.9	68.9	0.0
2015-Jul-01 Wed	###	###	###	###	500,876	0	###	###	0.0
2015-Jun-30 Tue	###	###	###	###			60.7	60.7	0.0
2015-Jun-29 Mon	###	2.23	###	2.21			###	###	0.2
2015-Jun-26 Fri	###	###	###	###	1,369,073	0	###	###	0.0
2015-Jun-25 Thu	2.28	###	###	###	1,610,573	0	###	###	0.0
2015-Jun-24 Wed	###	###	2.24	2.27	2,595,625	###	10.4	10.4	0.2
2015-Jun-23 Tue	2.42	###	###	###			###	###	0.0
2015-Jun-22 Mon	2.46	2.48	2.4	2.42	1,637,874	###	20.9	20.9	0.2
2015-Jun-19 Fri	2.55	###	2.47	2.49			14.8	14.8	0.2
2015-Jun-18 Thu	2.53	2.57	2.51	2.55			###	###	0.2
2015-Jun-17 Wed	###	###	2.53	2.56	1,816,548	###	8.3	8.3	0.2
2015-Jun-16 Tue	2.72	2.72	###	2.7	952,285	###	28.0	28.0	0.2
2015-Jun-15 Mon	2.75	2.77	###	2.7	962,241	###	###	###	0.2
2015-Jun-12 Fri	###	2.72	2.59	2.71	937,381	2,488,746	91.6	91.6	###
2015-Jun-11 Thu	###	###	2.51	2.59	1,297,227	###	16.9	16.9	0.2
2015-Jun-10 Wed	2.57	###	2.55	###	1,047,456	###	###	###	0.0
2015-Jun-09 Tue	2.54	2.57	2.51	2.55			###	###	0.2
2015-Jun-05 Fri	2.53	2.55	2.5	2.53	937,857	2,368,088	###	###	###
2015-Jun-04 Thu	2.53	2.58	2.52	2.56	872,042	###	###	###	0.2
2015-Jun-03 Wed	2.55	2.57	2.46	2.54			36.1	36.1	###
2015-Jun-02 Tue	2.57	2.58	2.42	2.56	2,088,349	5,220,872	###	###	0.2
2015-Jun-01 Mon	2.4	2.58	2.4	2.56	2,479,629	6,174,276	96.6	96.6	0.2
2015-May-29 Fri	2.5	2.54	2.25	###	7,231,571	###	2.7	2.7	0.0
2015-May-28 Thu	2.44	2.525	2.41	2.46			82.8	82.8	0.2
2015-May-27 Wed	###	2.47	###	2.41			90.0	90.0	0.2
2015-May-26 Tue	###	2.4	###	###	717,077	###	71.1	71.1	0.0
2015-May-25 Mon	2.25	###	###	###	398,942	0	88.5	88.5	0.0
2015-May-22 Fri	###	###	2.21	2.27	1,276,788	1,410,850	###	###	0.2
2015-May-21 Thu	###	###	2.28	###	1,077,442	1,228,283	###	###	0.0
2015-May-20 Wed	2.24	2.48	2.24	###			###	###	0.0
2015-May-19 Tue	###	2.24	###	2.23			###	###	###
2015-May-18 Mon	###	2.2	###	###			###	###	0.0
2015-May-15 Fri	###	2.2	###	###			###	###	0.0
2015-May-14 Thu	###	2.2	###	###	733,959	807,354	77.3	77.3	0.0
2015-May-13 Wed	###	2.2	###	###	898,459	###	###	###	0.0
2015-May-12 Tue	###	###	###	###			###	###	0.0
2015-May-11 Mon	###	###	###	###	1,375,948	0	98.3	98.3	0.0
2015-May-08 Fri	###	1.975	1.825	1.86			5.4	5.4	0.1
2015-May-07 Thu	1.85	###	1.85	1.945			###	###	0.1
2015-May-06 Wed	1.84	###	1.825	1.89	1,377,781	1,257,225	###	###	###
2015-May-05 Tue	###	###	1.855	1.88	3,216,449	2,983,256	###	###	0.1
2015-May-04 Mon	1.855	###	1.825	1.855	2,194,783	###	66.8	66.8	0.1
2015-May-01 Fri	1.73	###	1.73	1.83			###	###	###
2015-Apr-30 Thu	###	1.79	###	1.745			###	###	0.1
2015-Apr-29 Wed	###	###	###	###	1,227,380	0	###	###	0.0
2015-Apr-28 Tue	1.625	###	###	1.655	1,015,052	0	86.9	86.9	0.1
2015-Apr-27 Mon	1.675	###	1.59	###			12.0	12.0	0.0
2015-Apr-24 Fri	###	###	###	1.675			17.1	17.1	###
2015-Apr-23 Thu	###	###	###	1.685	1,129,877	0	###	###	###
2015-Apr-22 Wed	1.585	###	1.56	###	924,586	721,177	85.6	85.6	0.0
2015-Apr-21 Tue	1.555	###	1.545	1.59	946,788	###	###	###	###
2015-Apr-20 Mon	###	###	1.52	###	1,159,645	###	5.2	5.2	0.0
2015-Apr-17 Fri	###	###	1.58	###			###	###	0.0
2015-Apr-16 Thu	1.55	1.655	1.545	1.645	1,875,986	3,001,577	94.6	94.6	0.1
2015-Apr-15 Wed	###	1.525	###	###			###	###	0.0
2015-Apr-14 Tue	###	###	###	1.4			13.1	13.1	###
2015-Apr-13 Mon	###	###	1.43	###			###	###	0.0
2015-Apr-10 Fri	1.55	1.555	###	1.52			14.5	14.5	0.1
2015-Apr-09 Thu	1.49	1.555	1.45	1.55	1,791,577	2,691,844	###	###	###
2015-Apr-08 Wed	1.4	1.5	1.385	1.49			95.0	95.0	###
2015-Apr-07 Tue	###	1.41	###	1.4			###	###	###
2015-Apr-02 Thu	###	###	###	###			###	###	0.0
2015-Apr-01 Wed	1.43	1.44	###	1.375			###	###	0.1
2015-Mar-31 Tue	1.485	1.485	###	1.455	1,238,429	###	14.3	14.3	###
2015-Mar-30 Mon	1.5	###	###	###			17.0	17.0	0.0
2015-Mar-27 Fri	1.525	1.57	1.5	###	1,212,976	###	20.9	20.9	0.0
2015-Mar-26 Thu	1.59	1.59	1.545	1.55	1,034,645	###	11.8	11.8	###
2015-Mar-25 Wed	###	1.675	1.58	###	1,488,524	2,422,572	10.4	10.4	0.0
2015-Mar-24 Tue	###	###	###	###			95.7	95.7	0.0
2015-Mar-23 Mon	1.5	1.53	1.475	1.52	903,978	1,358,226	81.3	81.3	0.1
2015-Mar-20 Fri	1.51	1.51	1.47	1.47	1,991,074	###	12.0	12.0	###
2015-Mar-19 Thu	1.5	1.54	###	1.51			75.3	75.3	0.1
2015-Mar-18 Wed	1.52	1.525	1.485	1.5			###	###	0.1
2015-Mar-17 Tue	1.545	1.547	###	1.52			19.3	19.3	0.1
2015-Mar-16 Mon	###	###	###	1.54			10.8	10.8	###
2015-Mar-13 Fri	1.53	###	1.52	###	1,182,546	###	93.1	93.1	0.0
2015-Mar-12 Thu	1.5	1.56	1.5	1.545			89.1	89.1	###
2015-Mar-11 Wed	1.53	1.53	1.47	###	1,369,741	###	###	###	0.0
2015-Mar-10 Tue	1.59	1.59	1.54	1.545			###	###	###
2015-Mar-09 Mon	###	###	1.55	1.59	935,420	724,950	29.7	29.7	###
2015-Mar-06 Fri	###	1.645	###	1.625	875,950	###	23.3	23.3	###
2015-Mar-05 Thu	###	###	1.625	###	1,207,876	###	###	###	0.0
2015-Mar-04 Wed	###	###	###	###			###	###	0.0
2015-Mar-03 Tue	###	1.7	1.655	###	973,680	1,633,348	78.7	78.7	0.0
2015-Mar-02 Mon	1.74	1.745	###	###			8.9	8.9	0.0
2015-Feb-27 Fri	1.73	1.755	1.7	###			65.8	65.8	0.0
2015-Feb-26 Thu	1.77	1.775	1.7	1.74			###	###	0.1
2015-Feb-25 Wed	1.74	1.78	###	1.78			85.8	85.8	0.1
2015-Feb-24 Tue	1.77	1.78	###	1.75			24.1	24.1	0.1
2015-Feb-23 Mon	1.8	###	###	1.85			###	###	0.1
2015-Feb-20 Fri	1.925	###	###	###			84.6	84.6	0.0
2015-Feb-19 Thu	###	1.925	1.87	###	740,783	###	###	###	0.0
2015-Feb-18 Wed	###	###	###	###	1,413,580	0	###	###	0.0
2015-Feb-17 Tue	1.845	###	1.8	###			89.6	89.6	0.0
2015-Feb-16 Mon	###	1.87	1.7	1.84	1,227,027	2,190,243	###	###	###
2015-Feb-13 Fri	1.645	1.72	###	1.685			###	###	###
2015-Feb-12 Thu	###	1.645	1.57	###			###	###	0.0
2015-Feb-11 Wed	###	1.7	###	1.625	933,641	###	###	###	###
2015-Feb-10 Tue	1.75	1.75	###	1.675			7.2	7.2	###
2015-Feb-09 Mon	1.7	1.75	1.685	1.74	1,604,559	###	88.9	88.9	0.1
2015-Feb-06 Fri	1.71	1.73	###	1.685			###	###	###
2015-Feb-05 Thu	1.71	1.71	###	###			17.4	17.4	0.0
2015-Feb-04 Wed	1.73	1.78	###	1.7	3,691,144	###	###	###	###
2015-Feb-03 Tue	###	1.74	1.685	###	2,625,950	###	###	###	0.0
2015-Feb-02 Mon	1.775	###	1.71	1.73	1,522,824	###	14.2	14.2	###
2015-Jan-30 Fri	1.87	1.88	###	###	2,399,548	2,255,575	###	###	0.0
2015-Jan-29 Thu	###	1.975	###	1.855	1,212,380	1,197,225	###	###	0.1
2015-Jan-28 Wed	1.87	1.88	1.83	1.84	618,224	###	###	###	###
2015-Jan-27 Tue	###	###	1.855	1.885	1,096,278	###	26.0	26.0	0.1
2015-Jan-23 Fri	###	###	1.855	###	923,887	###	67.0	67.0	0.0
2015-Jan-22 Thu	###	###	1.85	1.85			###	###	0.1
2015-Jan-21 Wed	###	###	###	###	1,418,447	0	12.4	12.4	0.0
2015-Jan-20 Tue	###	###	1.945	2			###	###	0.1
2015-Jan-19 Mon	###	###	1.985	###			13.4	13.4	0.0
2015-Jan-16 Fri	###	###	1.955	###			76.8	76.8	0.0
2015-Jan-15 Thu	###	###	###	###	858,254	0	85.7	85.7	0.0
2015-Jan-14 Wed	###	###	###	###	927,325	0	15.9	15.9	0.0
2015-Jan-13 Tue	###	###	2	###			###	###	0.0
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	###	683,379	0	###	###	0.0
2015-Jan-08 Thu	###	###	###	###			9.3	9.3	0.0
2015-Jan-07 Wed	###	2.2	###	###			###	###	0.0
2015-Jan-06 Tue	2.28	2.28	###	2.2			8.6	8.6	0.2
2015-Jan-05 Mon	2.21	2.42	2.2	###			89.7	89.7	0.0
2015-Jan-02 Fri	###	###	###	###			16.0	16.0	0.0
2014-Dec-31 Wed	###	2.2	###	###	109,386	120,324	69.2	69.2	0.0
2014-Dec-30 Tue	###	2.2	###	###			###	###	0.0
2014-Dec-29 Mon	###	###	###	###	594,444	0	78.5	78.5	0.0
2014-Dec-24 Wed	###	###	###	###	333,257	0	###	###	0.0
2014-Dec-23 Tue	2.2	2.2	###	###	452,950	498,245	###	###	0.0
2014-Dec-22 Mon	2.2	2.25	###	2.25			80.4	80.4	###
2014-Dec-19 Fri	###	2.23	###	2.23			###	###	###
2014-Dec-18 Thu	1.845	###	1.845	###	1,238,653	1,142,657	96.9	96.9	0.0
2014-Dec-17 Wed	1.85	###	1.81	###			###	###	0.0
2014-Dec-16 Tue	1.87	###	1.85	1.885	722,847	###	###	###	0.1
2014-Dec-15 Mon	1.88	###	1.86	###			###	###	0.0
2014-Dec-12 Fri	###	###	1.88	###	1,296,144	1,218,375	###	###	0.0
2014-Dec-11 Thu	###	###	###	###	1,754,659	0	###	###	0.0
2014-Dec-10 Wed	###	###	###	###	1,440,959	0	88.1	88.1	0.0
2014-Dec-09 Tue	###	###	###	###	1,530,987	0	###	###	0.0
2014-Dec-08 Mon	###	###	1.985	###			###	###	0.0
2014-Dec-05 Fri	###	###	###	###	2,099,851	0	78.3	78.3	0.0
2014-Dec-04 Thu	###	###	###	###	1,354,352	0	26.7	26.7	0.0
2014-Dec-03 Wed	###	###	1.925	###	1,274,181	###	75.2	75.2	0.0
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	###	###	###	###	1,315,727	0	14.8	14.8	0.0
2014-Nov-28 Fri	###	###	1.975	###			###	###	0.0
2014-Nov-27 Thu	###	###	###	###			12.9	12.9	0.0
2014-Nov-26 Wed	###	###	###	###			75.7	75.7	0.0
2014-Nov-25 Tue	2.2	2.2	###	###			13.5	13.5	0.0
2014-Nov-24 Mon	2.24	2.28	2.22	2.25	1,047,844	2,357,649	75.9	75.9	###
2014-Nov-21 Fri	###	###	2.185	2.24			###	###	###
2014-Nov-20 Thu	###	2.4	###	###			###	###	0.0
2014-Nov-19 Wed	###	2.41	###	###	2,005,181	2,416,243	###	###	0.0
2014-Nov-18 Tue	2.27	2.47	2.2	###	3,462,359	###	###	###	0.0
2014-Nov-17 Mon	###	###	###	5.28			89.9	89.9	0.4
2014-Nov-14 Fri	###	###	###	###	1,058,471	0	84.0	84.0	0.0
2014-Nov-13 Thu	###	###	###	###	1,749,842	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	1,311,528	0	35.3	35.3	0.0
2014-Nov-11 Tue	###	###	###	###	1,928,744	0	13.4	13.4	0.0
2014-Nov-10 Mon	5.46	5.53	5.24	5.28	2,077,552	###	###	###	0.4
2014-Nov-07 Fri	5.85	5.85	5.25	5.46	6,879,654	38,182,079	###	###	###
2014-Nov-06 Thu	6.87	6.87	5.78	5.89	5,617,140	###	###	###	###
2014-Nov-05 Wed	###	###	6.87	###	921,446	###	###	###	0.0
2014-Nov-04 Tue	###	7	###	###	1,072,973	###	###	###	0.0
2014-Nov-03 Mon	###	###	6.87	###	734,949	2,524,549	###	###	0.0
2014-Oct-31 Fri	6.87	###	6.84	###	2,084,253	7,128,145	###	###	0.0
2014-Oct-30 Thu	###	6.73	6.53	6.73			###	###	###
2014-Oct-29 Wed	6.52	###	6.51	###			82.3	82.3	0.0
2014-Oct-28 Tue	6.55	6.56	6.43	6.47	539,673	3,505,176	###	###	0.5
2014-Oct-27 Mon	6.47	###	6.43	6.55	1,103,921	###	###	###	0.5
2014-Oct-24 Fri	6.26	6.48	6.26	6.44	836,376	###	###	###	0.5
2014-Oct-23 Thu	###	6.27	###	###			###	###	0.0
2014-Oct-22 Wed	###	6.21	###	###	1,223,051	3,797,573	77.4	77.4	0.0
2014-Oct-21 Tue	###	###	6	###			32.7	32.7	0.0
2014-Oct-20 Mon	5.89	###	5.89	###	663,949	1,955,329	89.1	89.1	0.0
2014-Oct-17 Fri	###	###	5.79	5.84			21.6	21.6	0.4
2014-Oct-16 Thu	5.73	5.89	###	5.86			###	###	0.4
2014-Oct-15 Wed	5.84	5.875	5.74	5.83	825,541	4,794,329	###	###	###
2014-Oct-14 Tue	5.8	###	5.78	5.88	1,848,747	5,342,878	73.1	73.1	0.4
2014-Oct-13 Mon	###	###	5.81	5.86	1,566,378	4,550,328	###	###	0.4
2014-Oct-10 Fri	###	###	###	###	1,079,176	0	###	###	0.0
2014-Oct-09 Thu	###	6.24	###	###			15.8	15.8	0.0
2014-Oct-08 Wed	###	6.22	###	###			82.3	82.3	0.0
2014-Oct-07 Tue	###	6.26	###	6.23			82.9	82.9	0.4
2014-Oct-06 Mon	###	###	###	###	530,953	0	###	###	0.0
2014-Oct-03 Fri	6.25	###	###	###	702,526	0	###	###	0.0
2014-Oct-02 Thu	###	6.26	###	6.24			###	###	0.4
2014-Oct-01 Wed	###	6.27	###	6.24	1,300,681	###	###	###	0.4
2014-Sep-30 Tue	###	###	###	###			29.7	29.7	0.0
2014-Sep-29 Mon	6.2	6.24	###	###			24.0	24.0	0.0
2014-Sep-26 Fri	6.25	6.28	6.21	6.23			###	###	0.4
2014-Sep-25 Thu	###	###	6.29	###			35.3	35.3	0.0
2014-Sep-24 Wed	6.25	###	6.25	###	398,150	###	###	###	0.0
2014-Sep-23 Tue	###	###	6.245	###			###	###	0.0
2014-Sep-22 Mon	6.4	6.41	###	6.25			###	###	###
2014-Sep-19 Fri	###	6.48	###	6.44	616,786	1,998,386	###	###	0.5
2014-Sep-18 Thu	###	6.41	###	###	1,196,047	###	###	###	0.0
2014-Sep-17 Wed	###	6.41	6.345	###			###	###	0.0
2014-Sep-16 Tue	6.24	###	6.23	###			87.3	87.3	0.0
2014-Sep-15 Mon	6.2	6.24	6.2	6.2	740,349	4,604,970	76.5	76.5	0.4
2014-Sep-12 Fri	6.26	6.29	###	6.26			###	###	0.4
2014-Sep-11 Thu	###	###	6.275	6.28	639,728	2,007,146	26.3	26.3	0.4
2014-Sep-10 Wed	6.43	6.44	6.27	###			22.9	22.9	0.0
2014-Sep-09 Tue	6.4	6.5	###	6.45			###	###	###
2014-Sep-08 Mon	6.45	6.46	6.4	6.43	441,788	###	###	###	###
2014-Sep-05 Fri	6.47	6.5	6.43	6.43			###	###	###
2014-Sep-04 Thu	6.51	6.59	6.47	6.5			###	###	0.5
2014-Sep-03 Wed	6.55	###	6.5	6.51	541,172	###	###	###	###
2014-Sep-02 Tue	6.48	6.57	6.44	6.55	773,775	###	77.9	77.9	0.5
2014-Sep-01 Mon	6.45	6.53	6.42	6.44			34.5	34.5	0.5
2014-Aug-29 Fri	6.45	6.5	6.41	6.5			76.3	76.3	0.5
2014-Aug-28 Thu	6.54	6.59	6.425	6.45	4,240,122	###	21.1	21.1	###
2014-Aug-27 Wed	6.76	6.78	6.52	6.58			13.8	13.8	0.5
2014-Aug-26 Tue	6.76	6.83	6.7	6.72	1,616,750	###	###	###	0.5
2014-Aug-25 Mon	###	6.81	6.56	6.81			###	###	###
2014-Aug-22 Fri	###	6.86	###	6.79	775,374	###	###	###	0.5
2014-Aug-21 Thu	6.72	6.72	###	###	1,868,921	6,279,574	28.5	28.5	0.0
2014-Aug-20 Wed	###	6.77	6.58	###			###	###	0.0
2014-Aug-19 Tue	###	###	6.56	6.59	1,046,347	###	###	###	###
2014-Aug-18 Mon	###	###	6.51	6.53			###	###	###
2014-Aug-15 Fri	###	###	6.58	###	2,199,224	7,235,446	69.0	69.0	0.0
2014-Aug-14 Thu	6.57	###	6.5	6.59	646,422	2,100,871	69.0	69.0	###
2014-Aug-13 Wed	###	###	6.58	6.58			26.2	26.2	0.5
2014-Aug-12 Tue	6.52	6.7	6.51	###	452,259	2,987,170	###	###	0.0
2014-Aug-11 Mon	###	###	6.5	6.52			###	###	0.5
2014-Aug-08 Fri	###	6.71	6.53	###			###	###	0.0
2014-Aug-07 Thu	6.74	###	###	6.7			###	###	0.5
2014-Aug-06 Wed	6.79	6.79	6.71	6.74	633,674	###	25.0	25.0	###
2014-Aug-05 Tue	6.86	6.89	6.81	6.86	385,376	2,639,825	79.1	79.1	0.5
2014-Aug-04 Mon	6.82	6.89	6.79	6.89	516,820	3,535,048	79.2	79.2	0.5
2014-Aug-01 Fri	###	###	6.82	6.88			33.0	33.0	###
2014-Jul-31 Thu	###	###	###	###			###	###	0.0
2014-Jul-30 Wed	###	###	###	###			82.1	82.1	0.0
2014-Jul-29 Tue	6.86	###	6.81	6.89			###	###	0.5
2014-Jul-28 Mon	6.84	###	6.82	###	451,144	###	84.7	84.7	0.0
2014-Jul-25 Fri	###	###	###	###			###	###	0.0
2014-Jul-24 Thu	###	7.2	7	###	351,941	2,498,781	14.6	14.6	0.0
2014-Jul-23 Wed	###	7.24	7	###	433,089	###	79.5	79.5	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###			71.8	71.8	0.0
2014-Jul-18 Fri	6.89	###	6.87	###	541,676	1,860,657	88.9	88.9	0.0
2014-Jul-17 Thu	###	###	###	###	463,958	0	###	###	0.0
2014-Jul-16 Wed	###	###	6.87	###	294,788	###	69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###	441,259	0	###	###	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###	506,355	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###	806,143	0	76.6	76.6	0.0
2014-Jul-08 Tue	###	7.24	###	7.22	389,746	1,410,880	###	###	0.5
2014-Jul-07 Mon	7.25	7.25	###	###	268,777	###	20.3	20.3	0.0
2014-Jul-04 Fri	###	###	###	###	850,383	0	###	###	0.0
2014-Jul-03 Thu	###	###	###	###	501,772	0	###	###	0.0
2014-Jul-02 Wed	###	###	6.84	###	817,556	2,796,041	###	###	0.0
2014-Jul-01 Tue	6.84	###	6.83	###			###	###	0.0
2014-Jun-30 Mon	6.83	###	6.81	6.84			76.3	76.3	0.5
2014-Jun-27 Fri	6.84	6.89	6.77	6.89			###	###	0.5
2014-Jun-26 Thu	6.85	6.87	6.74	6.85	915,044	6,226,874	61.5	61.5	###
2014-Jun-25 Wed	###	6.78	###	6.78	1,655,444	5,611,955	83.3	83.3	0.5
2014-Jun-24 Tue	6.79	6.79	###	6.72	1,797,377	###	21.7	21.7	0.5
2014-Jun-23 Mon	6.7	6.79	###	6.77	427,956	###	81.1	81.1	###
2014-Jun-20 Fri	###	6.78	###	6.71			77.6	77.6	###
2014-Jun-19 Thu	###	###	6.525	###	891,880	2,909,758	67.4	67.4	0.0
2014-Jun-18 Wed	6.45	###	6.45	6.55			84.9	84.9	0.5
2014-Jun-17 Tue	6.79	6.82	6.47	6.55	1,794,882	###	###	###	0.5
2014-Jun-16 Mon	6.75	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	6.86	###			###	###	0.0
2014-Jun-12 Thu	###	###	###	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###			20.4	20.4	0.0
2014-Jun-10 Tue	###	###	###	###			###	###	0.0
2014-Jun-06 Fri	###	###	###	###	754,679	0	82.4	82.4	0.0
2014-Jun-05 Thu	###	###	6.88	###			###	###	0.0
2014-Jun-04 Wed	7.25	7.25	6.83	7			9.9	9.9	0.5
2014-Jun-03 Tue	7.28	7.45	###	###			###	###	0.0
2014-Jun-02 Mon	###	7.25	6.57	###	2,477,887	###	###	###	0.0
2014-May-30 Fri	###	###	6.55	6.56	1,035,549	3,391,422	###	###	0.5
2014-May-29 Thu	###	###	6.55	###			###	###	0.0
2014-May-28 Wed	6.5	###	6.49	###	777,750	###	###	###	0.0
2014-May-27 Tue	###	###	6.48	6.49	444,152	1,439,052	###	###	###
2014-May-26 Mon	###	###	6.5	###			71.6	71.6	0.0
2014-May-23 Fri	6.59	###	6.53	6.55	745,652	2,434,553	23.8	23.8	0.5
2014-May-22 Thu	6.5	6.74	###	6.56			###	###	0.5
2014-May-21 Wed	###	###	6.26	###			12.4	12.4	0.0
2014-May-20 Tue	6.86	6.87	###	###	1,888,523	6,487,076	11.9	11.9	0.0
2014-May-19 Mon	###	###	6.53	6.86	2,408,458	###	21.9	21.9	0.5
2014-May-16 Fri	7.57	###	7.49	###			###	###	0.0
2014-May-15 Thu	7.55	###	7.53	###	805,127	###	82.5	82.5	0.0
2014-May-14 Wed	###	###	7.52	###			70.0	70.0	0.0
2014-May-13 Tue	7.76	7.76	7.54	###			###	###	0.0
2014-May-12 Mon	###	7.75	7.53	7.73	909,923	###	###	###	0.6
2014-May-09 Fri	7.4	###	###	###	908,474	0	91.6	91.6	0.0
2014-May-08 Thu	7.26	7.48	7.25	7.46			90.9	90.9	0.5
2014-May-07 Wed	7.26	###	7.23	7.25			###	###	0.5
2014-May-06 Tue	7.28	###	###	###	412,086	0	###	###	0.0
2014-May-05 Mon	###	7.28	###	7.23			91.5	91.5	###
2014-May-02 Fri	6.84	###	6.84	###			87.5	87.5	0.0
2014-May-01 Thu	6.74	6.88	###	6.84	800,650	###	89.9	89.9	0.5
2014-Apr-30 Wed	6.8	###	6.72	6.75			###	###	0.5
2014-Apr-29 Tue	7	7	6.78	6.82	383,427	###	20.3	20.3	0.5
2014-Apr-28 Mon	###	###	###	###	566,025	0	23.0	23.0	0.0
2014-Apr-24 Thu	###	###	###	###	797,889	0	###	###	0.0
2014-Apr-23 Wed	7	7	###	###			25.6	25.6	0.0
2014-Apr-22 Tue	###	###	6.89	###	317,778	1,094,745	83.3	83.3	0.0
2014-Apr-17 Thu	###	###	###	7	463,328	0	###	###	0.5
2014-Apr-16 Wed	6.87	###	6.81	###	1,173,041	###	71.5	71.5	0.0
2014-Apr-15 Tue	###	###	6.84	6.86			###	###	0.5
2014-Apr-14 Mon	###	###	###	###	881,182	0	###	###	0.0
2014-Apr-11 Fri	###	7.24	###	###			18.5	18.5	0.0
2014-Apr-10 Thu	###	###	7.23	7.26			###	###	0.5
2014-Apr-09 Wed	7.23	###	7.22	###	1,461,683	5,276,675	84.8	84.8	0.0
2014-Apr-08 Tue	###	7.25	###	7.24	595,152	2,157,426	82.6	82.6	0.5
2014-Apr-07 Mon	###	7.23	###	7.22			78.9	78.9	0.5
2014-Apr-04 Fri	###	7.29	###	7.25	1,211,628	4,416,384	87.9	87.9	0.5
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	7	906,087	0	83.7	83.7	0.5
2014-Mar-31 Mon	###	###	###	###			72.7	72.7	0.0
2014-Mar-28 Fri	###	###	6.85	###	497,571	1,704,180	###	###	0.0
2014-Mar-27 Thu	6.83	###	6.83	###	824,186	###	###	###	0.0
2014-Mar-26 Wed	6.85	7	6.75	###	1,225,487	8,425,223	###	###	0.0
2014-Mar-25 Tue	6.72	6.85	###	6.8			83.1	83.1	0.5
2014-Mar-24 Mon	###	###	6.55	6.88	1,450,189	###	###	###	###
2014-Mar-21 Fri	6.59	6.85	6.47	6.58			30.8	30.8	0.5
2014-Mar-20 Thu	6.51	###	6.44	###			87.4	87.4	0.0
2014-Mar-19 Wed	6.27	6.57	6.25	6.55	1,642,222	10,526,643	93.1	93.1	0.5
2014-Mar-18 Tue	###	6.49	###	6.44	1,402,924	4,552,488	81.6	81.6	0.5
2014-Mar-17 Mon	6.4	6.43	###	###			21.7	21.7	0.0
2014-Mar-14 Fri	6.4	6.52	###	6.45			###	###	###
2014-Mar-13 Thu	6.55	###	6.48	6.48	1,914,281	6,202,270	17.5	17.5	0.5
2014-Mar-12 Wed	6.45	6.54	6.45	6.54			83.2	83.2	0.5
2014-Mar-11 Tue	6.58	6.59	6.42	6.5	1,081,258	7,033,583	24.8	24.8	0.5
2014-Mar-10 Mon	6.47	###	6.41	6.55			###	###	0.5
2014-Mar-07 Fri	6.51	6.57	6.47	6.55	581,776	3,793,179	73.9	73.9	0.5
2014-Mar-06 Thu	6.44	6.55	###	6.51	897,145	2,938,149	77.5	77.5	###
2014-Mar-05 Wed	6.4	###	6.4	6.45			76.0	76.0	###
2014-Mar-04 Tue	6.4	6.47	###	6.45			###	###	###
2014-Mar-03 Mon	###	6.44	###	6.4	731,729	###	###	###	0.5
2014-Feb-28 Fri	6.4	###	###	6.45			80.9	80.9	###
2014-Feb-27 Thu	6.44	6.55	6.4	6.43	1,375,581	8,906,886	35.2	35.2	###
2014-Feb-26 Wed	6.25	6.47	6.25	6.45			###	###	###
2014-Feb-25 Tue	6.26	###	###	6.26	1,565,887	0	76.7	76.7	0.4
2014-Feb-24 Mon	###	6.26	###	6.24	705,886	2,209,423	85.0	85.0	0.4
2014-Feb-21 Fri	###	###	###	###			81.1	81.1	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	###	###	###	###			32.9	32.9	0.0
2014-Feb-18 Tue	6.2	6.2	###	###			###	###	0.0
2014-Feb-17 Mon	###	6.85	###	6.23			###	###	0.4
2014-Feb-14 Fri	###	###	###	###			22.2	22.2	0.0
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	###	###	469,526	0	###	###	0.0
2014-Feb-10 Mon	###	7.175	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	###	###	550,379	0	###	###	0.0
2014-Feb-06 Thu	6.85	###	6.83	###			84.3	84.3	0.0
2014-Feb-05 Wed	###	###	6.8	###	865,728	2,943,475	###	###	0.0
2014-Feb-04 Tue	###	###	6.87	###	849,856	2,919,255	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	6.81	###	6.75	###			89.1	89.1	0.0
2014-Jan-30 Thu	###	###	###	###	647,529	0	###	###	0.0
2014-Jan-29 Wed	###	7.29	###	7.2	1,272,644	4,638,787	###	###	0.5
2014-Jan-28 Tue	6.79	6.985	6.78	###			###	###	0.0
2014-Jan-24 Fri	###	###	6.87	###	462,884	###	###	###	0.0
2014-Jan-23 Thu	6.88	###	6.81	###	601,671	2,048,689	87.2	87.2	0.0
2014-Jan-22 Wed	6.89	###	6.81	6.89			###	###	0.5
2014-Jan-21 Tue	6.85	###	6.78	6.88	345,159	1,170,089	###	###	###
2014-Jan-20 Mon	6.79	###	###	###	599,259	0	###	###	0.0
2014-Jan-17 Fri	###	###	6.52	###			###	###	0.0
2014-Jan-16 Thu	6.56	6.73	6.56	###	1,087,055	7,223,480	79.7	79.7	0.0
2014-Jan-15 Wed	6.7	6.79	###	###	1,360,984	4,620,540	21.8	21.8	0.0
2014-Jan-14 Tue	6.78	6.87	###	###			21.8	21.8	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	6.87	###	6.81	###	530,222	###	###	###	0.0
2014-Jan-09 Thu	6.74	6.88	6.7	6.86			###	###	0.5
2014-Jan-08 Wed	7	###	6.81	6.84	760,475	###	13.8	13.8	0.5
2014-Jan-07 Tue	###	###	###	###	425,280	0	###	###	0.0
2014-Jan-06 Mon	###	7.2	###	###	495,653	1,784,350	78.1	78.1	0.0
2014-Jan-03 Fri	###	###	###	###	497,150	0	###	###	0.0
2014-Jan-02 Thu	7.28	7.28	###	###			###	###	0.0
2013-Dec-31 Tue	7.23	###	7.23	###	185,888	671,985	###	###	0.0
2013-Dec-30 Mon	7.4	7.4	7.29	###	410,355	3,014,057	19.1	19.1	0.0
2013-Dec-27 Fri	###	7.42	###	###	463,259	###	###	###	0.0
2013-Dec-24 Tue	###	7.29	###	7.29	444,171	###	###	###	###
2013-Dec-23 Mon	###	###	7	###	806,250	2,821,875	21.7	21.7	0.0
2013-Dec-20 Fri	6.71	###	6.71	###			91.4	91.4	0.0
2013-Dec-19 Thu	6.76	###	###	6.75	1,337,350	0	23.6	23.6	0.5
2013-Dec-18 Wed	6.81	6.81	###	###			17.0	17.0	0.0
2013-Dec-17 Tue	###	###	6.48	6.83	1,951,170	###	20.0	20.0	0.5
2013-Dec-16 Mon	6.4	###	6.4	###	2,516,778	8,053,689	97.1	97.1	0.0
2013-Dec-13 Fri	###	###	###	###			###	###	0.0
2013-Dec-12 Thu	###	6.25	###	###	1,048,141	3,275,440	###	###	0.0
2013-Dec-11 Wed	6.25	6.25	###	###	829,359	2,591,746	###	###	0.0
2013-Dec-10 Tue	###	###	###	###			###	###	0.0
2013-Dec-09 Mon	6.29	6.45	6.28	###	737,421	4,693,684	###	###	0.0
2013-Dec-06 Fri	###	6.26	###	6.23			###	###	0.4
2013-Dec-05 Thu	6.25	6.27	###	###			###	###	0.0
2013-Dec-04 Wed	###	###	6.24	6.29			23.5	23.5	###
2013-Dec-03 Tue	6.4	6.49	6.4	6.41	948,585	###	76.3	76.3	0.5
2013-Dec-02 Mon	6.41	6.49	###	6.41	615,444	###	81.7	81.7	0.5
2013-Nov-29 Fri	6.46	6.51	6.41	6.45	798,621	###	###	###	###
2013-Nov-28 Thu	###	###	6.41	6.53			19.2	19.2	###
2013-Nov-27 Wed	6.86	###	###	6.7			20.2	20.2	0.5
2013-Nov-26 Tue	6.89	###	6.78	6.84	1,038,542	3,520,657	###	###	0.5
2013-Nov-25 Mon	6.86	###	6.8	###			###	###	0.0
2013-Nov-22 Fri	6.84	6.975	6.79	6.86			###	###	0.5
2013-Nov-21 Thu	6.76	6.81	6.7	6.75			###	###	0.5
2013-Nov-20 Wed	###	###	6.76	6.84			20.8	20.8	0.5
2013-Nov-19 Tue	###	###	###	###	535,643	0	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###	433,543	0	79.4	79.4	0.0
2013-Nov-15 Fri	###	7.2	###	###	707,720	###	###	###	0.0
2013-Nov-14 Thu	7.25	###	###	###	1,572,355	0	###	###	0.0
2013-Nov-13 Wed	7.21	###	7.2	7.28	1,097,684	###	85.4	85.4	0.5
2013-Nov-12 Tue	###	7.23	###	7.22	1,692,175	###	81.8	81.8	0.5
2013-Nov-11 Mon	7.23	7.26	###	###	385,970	1,401,071	30.2	30.2	0.0
2013-Nov-08 Fri	###	7.2	###	###			28.0	28.0	0.0
2013-Nov-07 Thu	7.24	###	###	7.24			###	###	0.5
2013-Nov-06 Wed	###	7.44	7.21	7.25	745,543	###	19.6	19.6	0.5
2013-Nov-05 Tue	7.28	7.47	7.21	7.44	343,888	###	87.6	87.6	###
2013-Nov-04 Mon	7.42	7.51	###	###			###	###	0.0
2013-Nov-01 Fri	###	7.53	7.27	7.46			###	###	0.5
2013-Oct-31 Thu	7.4	7.54	###	###			###	###	0.0
2013-Oct-30 Wed	###	7.685	###	7.42	1,409,049	5,414,270	###	###	0.5
2013-Oct-29 Tue	7.83	7.85	###	7.72	824,950	3,237,928	24.9	24.9	###
2013-Oct-28 Mon	###	###	7.85	###			23.1	23.1	0.0
2013-Oct-25 Fri	###	###	###	###	466,376	0	###	###	0.0
2013-Oct-24 Thu	###	###	7.86	###			29.9	29.9	0.0
2013-Oct-23 Wed	7.82	###	7.8	###	845,477	###	###	###	0.0
2013-Oct-22 Tue	7.8	7.88	7.8	7.83	561,420	###	73.4	73.4	###
2013-Oct-21 Mon	7.88	###	7.83	7.85			27.0	27.0	###
2013-Oct-18 Fri	###	###	7.81	7.85			###	###	###
2013-Oct-17 Thu	7.86	###	7.8	###	645,387	###	81.6	81.6	0.0
2013-Oct-16 Wed	###	###	###	7.89	493,680	0	89.5	89.5	###
2013-Oct-15 Tue	7.86	7.86	###	7.76	254,576	1,000,483	###	###	0.6
2013-Oct-14 Mon	7.7	7.79	###	7.74			80.9	80.9	0.6
2013-Oct-11 Fri	###	7.87	###	7.83	497,279	###	86.7	86.7	###
2013-Oct-10 Thu	7.52	###	7.48	###	1,333,985	###	###	###	0.0
2013-Oct-09 Wed	7.49	###	7.46	###			###	###	0.0
2013-Oct-08 Tue	7.57	###	7.5	###			###	###	0.0
2013-Oct-07 Mon	7.74	7.84	7.59	###	355,345	2,741,486	28.2	28.2	0.0
2013-Oct-04 Fri	7.83	7.84	7.71	7.74			###	###	0.6
2013-Oct-03 Thu	7.87	###	7.76	7.87	1,016,184	###	69.1	69.1	0.6
2013-Oct-02 Wed	8.29	###	###	8	707,052	0	###	###	###
2013-Oct-01 Tue	###	###	8.26	8.27	3,263,023	13,476,284	###	###	###
2013-Sep-30 Mon	8.27	###	8.22	###	2,332,658	9,587,224	###	###	0.0
2013-Sep-27 Fri	###	8.43	###	8.42			90.1	90.1	###
2013-Sep-26 Thu	###	8.23	7.8	###			###	###	0.0
2013-Sep-25 Wed	8.23	###	8.155	8.2	937,172	###	###	###	0.6
2013-Sep-24 Tue	8.2	###	###	###	465,542	0	83.4	83.4	0.0
2013-Sep-23 Mon	8.29	###	8.275	8.29			73.2	73.2	0.6
2013-Sep-20 Fri	###	8.4	8.24	###			###	###	0.0
2013-Sep-19 Thu	###	8.44	8.275	###			###	###	0.0
2013-Sep-18 Wed	8.25	8.26	###	###	1,221,550	###	###	###	0.0
2013-Sep-17 Tue	###	###	8.22	8.25			20.5	20.5	###
2013-Sep-16 Mon	8.2	###	###	###			85.1	85.1	0.0
2013-Sep-13 Fri	###	###	###	###	1,235,984	0	###	###	0.0
2013-Sep-12 Thu	###	8.2	###	###			77.7	77.7	0.0
2013-Sep-11 Wed	7.8	###	7.79	###			###	###	0.0
2013-Sep-10 Tue	###	###	7.84	7.85			###	###	###
2013-Sep-09 Mon	7.89	###	7.76	7.89			###	###	###
2013-Sep-06 Fri	###	###	7.85	###	857,251	###	###	###	0.0
2013-Sep-05 Thu	###	8.085	###	###			84.2	84.2	0.0
2013-Sep-04 Wed	###	###	###	###	1,221,958	0	89.5	89.5	0.0
2013-Sep-03 Tue	7.44	7.76	7.44	7.71			###	###	###
2013-Sep-02 Mon	7.41	7.84	7.41	7.44			65.3	65.3	###
2013-Aug-30 Fri	###	7.46	###	7.41			###	###	###
2013-Aug-29 Thu	###	###	7.2	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	1,300,953	0	84.0	84.0	0.0
2013-Aug-27 Tue	7.2	7.29	###	7.28			81.4	81.4	0.5
2013-Aug-26 Mon	###	###	7.26	###			74.9	74.9	0.0
2013-Aug-23 Fri	7.27	###	7.25	###			###	###	0.0
2013-Aug-22 Thu	###	7.325	###	###			83.3	83.3	0.0
2013-Aug-21 Wed	###	###	7.085	7.23	991,770	3,513,345	81.9	81.9	###
2013-Aug-20 Tue	###	###	7	###			31.6	31.6	0.0
2013-Aug-19 Mon	###	7.2	###	###	818,584	###	74.6	74.6	0.0
2013-Aug-16 Fri	7.2	7.25	###	###	854,625	###	###	###	0.0
2013-Aug-15 Thu	###	###	7	###	993,645	3,477,757	###	###	0.0
2013-Aug-14 Wed	7.48	7.52	###	7.22			###	###	0.5
2013-Aug-13 Tue	7.48	7.59	7.48	7.54	1,311,653	###	67.7	67.7	0.5
2013-Aug-12 Mon	7.52	7.75	7.42	7.52	2,227,725	###	###	###	0.5
2013-Aug-09 Fri	###	7.49	###	7.4			###	###	0.5
2013-Aug-08 Thu	7.51	7.54	###	###			###	###	0.0
2013-Aug-07 Wed	7.41	7.48	###	###			43.8	43.8	0.0
2013-Aug-06 Tue	7.5	7.73	7.44	7.45	577,751	4,382,241	###	###	0.5
2013-Aug-05 Mon	7.44	###	###	7.55	569,154	0	###	###	###
2013-Aug-02 Fri	###	7.51	###	7.4	885,081	3,323,479	75.6	75.6	0.5
2013-Aug-01 Thu	7.4	7.44	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	7.26	7.28	872,941	3,168,775	26.3	26.3	0.5
2013-Jul-30 Tue	###	###	7.2	7.25	798,855	2,875,878	###	###	0.5
2013-Jul-29 Mon	7.25	###	7.21	7.28			###	###	0.5
2013-Jul-26 Fri	###	###	###	7.25			80.9	80.9	0.5
2013-Jul-25 Thu	7.5	###	###	###	1,429,684	0	###	###	0.0
2013-Jul-24 Wed	###	###	###	7.7	1,409,125	0	6.7	6.7	0.6
2013-Jul-23 Tue	7.71	###	7.71	8			###	###	###
2013-Jul-22 Mon	7.8	7.89	###	7.77			###	###	0.6
2013-Jul-19 Fri	7.81	###	7.52	###			###	###	0.0
2013-Jul-18 Thu	###	###	7.78	7.78			15.8	15.8	0.6
2013-Jul-17 Wed	7.7	###	###	###	769,279	0	###	###	0.0
2013-Jul-16 Tue	7.75	7.77	###	7.72	353,026	###	###	###	###
2013-Jul-15 Mon	7.76	7.77	7.52	7.59	443,156	3,387,927	###	###	0.5
2013-Jul-12 Fri	###	7.825	7.59	7.71			75.9	75.9	###
2013-Jul-11 Thu	7.25	###	7.25	7.58			###	###	###
2013-Jul-10 Wed	###	7.25	###	7.21			76.5	76.5	###
2013-Jul-09 Tue	###	###	###	###	591,459	0	###	###	0.0
2013-Jul-08 Mon	###	###	6.88	###			71.9	71.9	0.0
2013-Jul-05 Fri	6.85	###	6.84	###	594,328	###	###	###	0.0
2013-Jul-04 Thu	6.79	6.85	6.76	6.85			71.1	71.1	###
2013-Jul-03 Wed	6.8	###	###	6.78			33.4	33.4	0.5
2013-Jul-02 Tue	6.7	6.83	###	6.82	694,725	2,372,485	###	###	0.5
2013-Jul-01 Mon	###	###	6.56	###	1,242,289	###	6.3	6.3	0.0
2013-Jun-28 Fri	7	7	6.82	###	841,940	###	24.6	24.6	0.0
2013-Jun-27 Thu	6.84	###	6.74	6.87	981,051	3,306,141	65.6	65.6	###
2013-Jun-26 Wed	6.54	6.84	6.54	6.78			89.1	89.1	0.5
2013-Jun-25 Tue	###	6.7	6.48	6.48	1,610,886	###	###	###	0.5
2013-Jun-24 Mon	###	6.72	6.57	6.7			89.6	89.6	0.5
2013-Jun-21 Fri	6.55	6.75	6.5	6.75			83.0	83.0	0.5
2013-Jun-20 Thu	6.79	6.8	###	###	1,457,482	###	###	###	0.0
2013-Jun-19 Wed	###	6.81	###	6.79	1,012,243	3,446,687	82.2	82.2	0.5
2013-Jun-18 Tue	6.49	6.75	6.48	###			89.2	89.2	0.0
2013-Jun-17 Mon	6.57	###	6.46	6.59			71.6	71.6	###
2013-Jun-14 Fri	6.4	6.7	6.4	###			###	###	0.0
2013-Jun-13 Thu	###	###	###	###	1,895,248	0	###	###	0.0
2013-Jun-12 Wed	###	6.75	###	###			75.3	75.3	0.0
2013-Jun-11 Tue	6.7	###	###	6.71			73.1	73.1	###
2013-Jun-07 Fri	###	###	###	6.7			###	###	0.5
2013-Jun-06 Thu	###	###	6.84	6.84	879,987	3,009,555	###	###	0.5
2013-Jun-05 Wed	###	###	###	###	721,749	0	###	###	0.0
2013-Jun-04 Tue	###	###	7	###	994,587	3,481,054	###	###	0.0
2013-Jun-03 Mon	###	7.24	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	###	1,222,159	0	###	###	0.0
2013-May-30 Thu	###	###	###	###	889,978	0	77.8	77.8	0.0
2013-May-29 Wed	###	###	###	###			###	###	0.0
2013-May-28 Tue	###	###	6.85	###	977,943	3,349,454	70.5	70.5	0.0
2013-May-27 Mon	7	###	6.85	###	1,403,426	###	80.5	80.5	0.0
2013-May-24 Fri	###	7.2	###	###	1,674,073	###	###	###	0.0
2013-May-23 Thu	###	###	7	###	2,158,186	7,553,651	83.3	83.3	0.0
2013-May-22 Wed	7.29	###	###	###			23.8	23.8	0.0
2013-May-21 Tue	7.25	###	###	###	2,966,521	0	81.3	81.3	0.0
2013-May-20 Mon	7.73	7.74	7.27	###			###	###	0.0
2013-May-17 Fri	7.5	7.73	###	7.73	3,795,443	14,669,387	###	###	0.6
2013-May-16 Thu	7.81	7.85	###	7.56			17.3	17.3	0.5
2013-May-15 Wed	8.5	8.77	7.89	###	9,097,027	###	6.3	6.3	0.0
2013-May-14 Tue	9.74	9.77	9.57	9.57	1,152,027	###	20.0	20.0	###
2013-May-13 Mon	###	###	###	9.8	709,079	0	28.4	28.4	0.7
2013-May-10 Fri	###	###	###	###			20.5	20.5	0.0
2013-May-09 Thu	###	###	###	###			###	###	0.0
2013-May-08 Wed	###	###	###	###	1,476,855	0	###	###	0.0
2013-May-07 Tue	9.86	###	9.77	###	976,487	###	###	###	0.0
2013-May-06 Mon	###	###	9.83	9.86			###	###	0.7
2013-May-03 Fri	9.85	###	###	9.75			23.4	23.4	###
2013-May-02 Thu	9.82	9.85	9.51	###			###	###	0.0
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###			28.4	28.4	0.0
2013-Apr-29 Mon	###	###	###	###	351,488	0	32.7	32.7	0.0
2013-Apr-26 Fri	###	###	###	###			71.7	71.7	0.0
2013-Apr-24 Wed	###	###	9.84	###			79.7	79.7	0.0
2013-Apr-23 Tue	###	###	9.89	###	793,382	3,923,273	###	###	0.0
2013-Apr-22 Mon	9.77	###	9.77	###			###	###	0.0
2013-Apr-19 Fri	###	9.79	9.55	9.7			###	###	0.7
2013-Apr-18 Thu	9.76	9.79	9.53	###	844,848	###	###	###	0.0
2013-Apr-17 Wed	9.87	###	9.77	9.86			###	###	0.7
2013-Apr-16 Tue	###	###	9.86	###			###	###	0.0
2013-Apr-15 Mon	10.29	###	###	###			###	###	0.0
2013-Apr-12 Fri	10.41	10.45	###	10.25			20.0	20.0	0.7
2013-Apr-11 Thu	###	###	10.49	10.57			###	###	0.8
2013-Apr-10 Wed	10.43	###	10.41	10.58	997,171	5,190,275	79.5	79.5	0.8
2013-Apr-09 Tue	###	10.58	###	10.58	884,620	###	80.3	80.3	0.8
2013-Apr-08 Mon	###	10.5	###	10.41	578,721	3,038,285	78.5	78.5	###
2013-Apr-05 Fri	10.29	10.43	10.25	###			###	###	0.0
2013-Apr-04 Thu	10.25	###	10.2	###	969,344	4,943,654	###	###	0.0
2013-Apr-03 Wed	10.4	10.54	10.26	###			37.4	37.4	0.0
2013-Apr-02 Tue	###	10.44	###	###			93.0	93.0	0.0
2013-Mar-28 Thu	###	###	###	10.24	1,440,187	0	78.8	78.8	###
2013-Mar-27 Wed	###	10.45	###	###			27.4	27.4	0.0
2013-Mar-26 Tue	9.55	###	9.55	10.58	6,886,540	32,883,228	97.7	97.7	0.8
2013-Mar-25 Mon	###	9.53	###	9.43			79.3	79.3	###
2013-Mar-22 Fri	9.45	9.455	###	###			21.4	21.4	0.0
2013-Mar-21 Thu	9.5	9.54	###	###	1,514,682	###	###	###	0.0
2013-Mar-20 Wed	9.45	9.59	9.44	9.5			77.1	77.1	0.7
2013-Mar-19 Tue	9.5	9.74	9.43	9.43			###	###	###
2013-Mar-18 Mon	9.5	9.59	9.41	9.44			35.7	35.7	0.7
2013-Mar-15 Fri	9.53	###	9.49	9.54			62.2	62.2	###
2013-Mar-14 Thu	9.79	9.79	9.41	9.42			12.5	12.5	0.7
2013-Mar-13 Wed	###	###	9.72	9.76	1,103,682	###	###	###	0.7
2013-Mar-12 Tue	###	###	9.85	9.89			26.3	26.3	###
2013-Mar-11 Mon	###	###	###	###	740,629	0	24.2	24.2	0.0
2013-Mar-08 Fri	###	###	###	###			###	###	0.0
2013-Mar-07 Thu	###	###	###	###			###	###	0.0
2013-Mar-06 Wed	9.8	9.87	###	###			###	###	0.0
2013-Mar-05 Tue	10.2	10.23	###	###			###	###	0.0
2013-Mar-04 Mon	###	###	###	###			41.0	41.0	0.0
2013-Mar-01 Fri	###	10.24	###	###	1,977,578	###	###	###	0.0
2013-Feb-28 Thu	10.2	###	###	10.21			66.4	66.4	###
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	10.85	###	868,848	###	21.6	21.6	0.0
2013-Feb-25 Mon	###	###	###	###			69.6	69.6	0.0
2013-Feb-22 Fri	###	###	10.86	###			23.8	23.8	0.0
2013-Feb-21 Thu	###	###	10.83	10.83			###	###	###
2013-Feb-20 Wed	11.59	###	###	###			12.4	12.4	0.0
2013-Feb-19 Tue	11.88	###	11.54	###	915,680	5,283,473	###	###	0.0
2013-Feb-18 Mon	11.73	###	11.71	11.8			###	###	0.8
2013-Feb-15 Fri	11.73	11.745	11.645	###			28.4	28.4	0.0
2013-Feb-14 Thu	11.5	11.76	11.4	###			###	###	0.0
2013-Feb-13 Wed	###	11.43	###	###			86.2	86.2	0.0
2013-Feb-12 Tue	###	###	###	###	763,987	0	73.0	73.0	0.0
2013-Feb-11 Mon	###	###	###	###	891,422	0	76.5	76.5	0.0
2013-Feb-08 Fri	###	###	###	###	580,984	0	73.1	73.1	0.0
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###			27.6	27.6	0.0
2013-Feb-05 Tue	###	###	###	###			34.3	34.3	0.0
2013-Feb-04 Mon	###	###	###	###			37.6	37.6	0.0
2013-Feb-01 Fri	###	###	###	###	1,260,378	0	###	###	0.0
2013-Jan-31 Thu	###	11.25	###	###	545,971	3,071,086	###	###	0.0
2013-Jan-30 Wed	###	###	###	11.2	724,827	0	77.5	77.5	0.8
2013-Jan-29 Tue	11.24	###	###	###	1,398,289	0	25.1	25.1	0.0
2013-Jan-25 Fri	###	11.155	###	###			75.9	75.9	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	###	###	1,056,857	0	###	###	0.0
2013-Jan-22 Tue	###	###	###	###	645,673	0	###	###	0.0
2013-Jan-21 Mon	###	###	###	###	524,854	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			30.1	30.1	0.0
2013-Jan-17 Thu	###	###	###	###	1,185,940	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			###	###	0.0
2013-Jan-15 Tue	###	###	###	###	1,364,321	0	###	###	0.0
2013-Jan-14 Mon	11.52	11.52	###	11.24			13.9	13.9	0.8
2013-Jan-11 Fri	11.75	11.77	11.55	###			###	###	0.0
2013-Jan-10 Thu	11.55	11.7	11.5	###			76.1	76.1	0.0
2013-Jan-09 Wed	###	11.52	###	11.46	370,648	###	###	###	0.8
2013-Jan-08 Tue	###	11.55	###	11.45			81.3	81.3	0.8
2013-Jan-07 Mon	###	11.42	11.25	###			###	###	0.0
2013-Jan-04 Fri	11.25	###	###	###			27.5	27.5	0.0
2013-Jan-03 Thu	###	11.22	###	###			69.0	69.0	0.0
2013-Jan-02 Wed	###	###	###	###	535,083	0	###	###	0.0
2012-Dec-31 Mon	###	###	10.88	10.88	262,359	###	###	###	0.8
2012-Dec-28 Fri	10.86	###	10.83	###			###	###	0.0
2012-Dec-27 Thu	10.79	10.89	10.77	10.85			###	###	0.8
2012-Dec-24 Mon	10.7	10.88	10.7	10.85			###	###	0.8
2012-Dec-21 Fri	###	###	10.75	10.78	2,263,089	###	###	###	0.8
2012-Dec-20 Thu	###	###	10.77	10.88			###	###	0.8
2012-Dec-19 Wed	###	###	10.75	###	1,071,924	###	78.4	78.4	0.0
2012-Dec-18 Tue	10.77	###	10.77	###			77.0	77.0	0.0
2012-Dec-17 Mon	###	10.85	###	10.75			###	###	0.8
2012-Dec-14 Fri	10.81	10.88	###	###	661,170	###	###	###	0.0
2012-Dec-13 Thu	10.8	10.83	10.75	10.75			28.6	28.6	0.8
2012-Dec-12 Wed	10.79	10.84	10.76	10.81			71.4	71.4	0.8
2012-Dec-11 Tue	10.71	10.78	10.7	10.74	481,073	5,166,724	71.5	71.5	0.8
2012-Dec-10 Mon	###	10.75	###	10.7	764,322	###	75.0	75.0	0.8
2012-Dec-07 Fri	###	###	10.58	###	433,644	2,293,976	###	###	0.0
2012-Dec-06 Thu	10.57	###	10.56	###	474,756	###	###	###	0.0
2012-Dec-05 Wed	10.56	10.74	10.56	###			###	###	0.0
2012-Dec-04 Tue	10.71	10.73	10.55	###			###	###	0.0
2012-Dec-03 Mon	###	10.7	10.57	###			###	###	0.0
2012-Nov-30 Fri	10.57	10.72	10.57	###			###	###	0.0
2012-Nov-29 Thu	10.51	10.55	10.47	10.53			###	###	0.8
2012-Nov-28 Wed	10.56	10.58	10.47	10.5			29.8	29.8	0.8
2012-Nov-27 Tue	10.47	10.57	10.46	10.57			76.7	76.7	0.8
2012-Nov-26 Mon	10.45	10.54	###	10.54	461,352	2,431,325	###	###	0.8
2012-Nov-23 Fri	###	###	10.29	###	309,044	###	###	###	0.0
2012-Nov-22 Thu	10.29	10.4	10.27	###			###	###	0.0
2012-Nov-21 Wed	10.26	###	10.22	10.26			###	###	0.7
2012-Nov-20 Tue	10.27	10.4	10.24	10.4			###	###	0.7
2012-Nov-19 Mon	###	10.25	###	10.24	558,689	2,863,281	76.6	76.6	###
2012-Nov-16 Fri	###	###	###	###			76.3	76.3	0.0
2012-Nov-15 Thu	###	###	###	###			###	###	0.0
2012-Nov-14 Wed	###	###	###	###			###	###	0.0
2012-Nov-13 Tue	10.24	10.26	###	###			###	###	0.0
2012-Nov-12 Mon	10.29	###	###	###	631,177	0	22.9	22.9	0.0
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	###	10.25	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	10.45	10.49	10.28	###			###	###	0.0
2012-Nov-06 Tue	10.45	10.49	10.43	10.48	332,227	###	###	###	0.7
2012-Nov-05 Mon	10.52	10.55	10.47	10.5	558,078	###	32.6	32.6	0.8
2012-Nov-02 Fri	###	###	10.51	10.51	1,131,780	###	###	###	###
2012-Nov-01 Thu	###	10.645	10.53	10.53	758,075	###	###	###	0.8
2012-Oct-31 Wed	###	###	10.58	###	722,380	###	28.0	28.0	0.0
2012-Oct-30 Tue	###	10.71	10.58	###	407,670	4,339,647	###	###	0.0
2012-Oct-29 Mon	10.71	10.73	###	###	260,741	1,398,875	26.5	26.5	0.0
2012-Oct-26 Fri	###	10.74	###	###	595,574	###	###	###	0.0
2012-Oct-25 Thu	###	10.74	###	###			30.7	30.7	0.0
2012-Oct-24 Wed	10.59	###	10.59	###			###	###	0.0
2012-Oct-23 Tue	###	###	10.77	10.78	378,021	2,035,643	###	###	0.8
2012-Oct-22 Mon	10.87	###	10.84	###			###	###	0.0
2012-Oct-19 Fri	10.8	###	10.77	###			71.7	71.7	0.0
2012-Oct-18 Thu	10.78	10.85	10.75	10.8	1,214,043	###	71.4	71.4	###
2012-Oct-17 Wed	10.77	10.78	###	10.7			23.6	23.6	0.8
2012-Oct-16 Tue	10.7	10.81	###	10.7	488,520	2,640,450	74.2	74.2	0.8
2012-Oct-15 Mon	###	10.78	###	10.71			77.7	77.7	###
2012-Oct-12 Fri	10.77	10.86	10.71	10.71			###	###	###
2012-Oct-11 Thu	###	10.86	###	10.85			###	###	0.8
2012-Oct-10 Wed	10.89	###	10.8	10.84	426,926	###	26.9	26.9	0.8
2012-Oct-09 Tue	10.76	###	10.76	###			###	###	0.0
2012-Oct-08 Mon	10.57	10.79	10.55	###			82.0	82.0	0.0
2012-Oct-05 Fri	10.52	###	10.52	10.55			###	###	###
2012-Oct-04 Thu	10.41	###	10.41	10.53	1,282,078	###	###	###	0.8
2012-Oct-03 Wed	10.55	10.57	10.49	10.5	1,120,653	11,800,476	###	###	0.8
2012-Oct-02 Tue	10.42	10.59	10.4	10.55			75.9	75.9	###
2012-Oct-01 Mon	10.41	10.59	10.4	10.43	112,372	1,179,344	70.5	70.5	0.7
2012-Sep-28 Fri	10.45	10.54	10.41	10.47	403,370	###	###	###	0.7
2012-Sep-27 Thu	10.44	###	10.41	###	315,080	###	83.0	83.0	0.0
2012-Sep-26 Wed	10.5	10.55	10.46	10.47			###	###	0.7
2012-Sep-25 Tue	###	###	10.55	###	303,971	1,603,447	###	###	0.0
2012-Sep-24 Mon	###	###	###	###			32.3	32.3	0.0
2012-Sep-21 Fri	10.5	###	10.5	###			80.2	80.2	0.0
2012-Sep-20 Thu	10.45	###	10.43	10.55	1,022,176	5,330,647	80.1	80.1	###
2012-Sep-19 Wed	10.72	10.72	10.59	###	1,091,940	11,634,620	###	###	0.0
2012-Sep-18 Tue	10.75	10.75	10.57	10.58	715,929	###	18.0	18.0	0.8
2012-Sep-17 Mon	10.76	10.81	10.72	10.76			72.6	72.6	0.8
2012-Sep-14 Fri	###	###	10.77	10.78	650,378	3,502,285	###	###	0.8
2012-Sep-13 Thu	10.88	###	10.76	10.76			22.9	22.9	0.8
2012-Sep-12 Wed	###	###	10.75	10.81	584,679	3,142,649	###	###	0.8
2012-Sep-11 Tue	10.7	###	###	10.86			###	###	0.8
2012-Sep-10 Mon	10.48	10.74	10.47	###			###	###	0.0
2012-Sep-07 Fri	10.53	10.58	10.46	10.49			30.9	30.9	###
2012-Sep-06 Thu	10.5	###	10.29	10.51			###	###	###
2012-Sep-05 Wed	10.45	10.45	###	10.22	721,921	###	23.3	23.3	0.7
2012-Sep-04 Tue	10.5	10.57	10.41	10.46			###	###	0.7
2012-Sep-03 Mon	10.4	###	###	10.52			###	###	###
2012-Aug-31 Fri	###	10.51	###	10.43	1,301,728	6,840,580	###	###	0.7
2012-Aug-30 Thu	###	###	10.41	10.41			###	###	###
2012-Aug-29 Wed	10.59	###	10.57	###	1,434,177	7,579,625	###	###	0.0
2012-Aug-28 Tue	10.5	10.58	10.44	10.53	754,645	###	75.8	75.8	0.8
2012-Aug-27 Mon	10.45	10.57	###	###			###	###	0.0
2012-Aug-24 Fri	10.49	10.5	###	10.43			###	###	0.7
2012-Aug-23 Thu	10.55	###	10.49	10.54			###	###	0.8
2012-Aug-22 Wed	10.55	###	10.42	10.45			###	###	###
2012-Aug-21 Tue	10.58	###	10.46	10.57			30.9	30.9	0.8
2012-Aug-20 Mon	###	10.72	10.52	10.59	1,004,223	10,664,848	25.5	25.5	###
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	10.945	###	1,470,023	###	27.2	27.2	0.0
2012-Aug-15 Wed	###	###	###	###			75.1	75.1	0.0
2012-Aug-14 Tue	11.4	11.4	10.85	###			8.5	8.5	0.0
2012-Aug-13 Mon	11.85	11.89	11.44	11.49	2,516,520	###	###	###	###
2012-Aug-10 Fri	12.85	###	12.85	12.86			###	###	0.9
2012-Aug-09 Thu	###	###	12.76	12.86	818,523	5,222,176	19.1	19.1	0.9
2012-Aug-08 Wed	###	###	12.84	###			###	###	0.0
2012-Aug-07 Tue	12.89	###	12.83	12.83	474,371	3,043,089	24.0	24.0	###
2012-Aug-06 Mon	12.8	###	12.7	12.82			76.8	76.8	0.9
2012-Aug-03 Fri	12.82	12.85	12.57	###			17.2	17.2	0.0
2012-Aug-02 Thu	###	###	12.84	12.89			###	###	###
2012-Aug-01 Wed	###	###	12.75	12.85			###	###	0.9
2012-Jul-30 Mon	12.78	12.85	12.72	12.75	230,056	###	###	###	###
2012-Jul-27 Fri	###	###	12.56	###	228,285	1,433,629	70.7	70.7	0.0
2012-Jul-26 Thu	12.26	12.56	12.24	12.47			83.4	83.4	###
2012-Jul-25 Wed	###	###	###	12.29			29.0	29.0	0.9
2012-Jul-24 Tue	12.57	###	12.42	12.47	288,850	1,793,758	###	###	###
2012-Jul-23 Mon	###	###	12.5	12.54			39.7	39.7	0.9
2012-Jul-20 Fri	###	12.77	###	###	244,444	1,560,774	###	###	0.0
2012-Jul-19 Thu	12.83	12.83	12.57	###			19.3	19.3	0.0
2012-Jul-18 Wed	12.5	12.58	12.41	12.47	297,952	###	###	###	###
2012-Jul-17 Tue	12.42	12.52	12.41	12.46	441,972	5,509,180	###	###	0.9
2012-Jul-13 Fri	12.46	12.52	###	12.42			23.3	23.3	0.9
2012-Jul-12 Thu	12.54	12.71	###	12.46	387,643	2,463,471	###	###	0.9
2012-Jul-11 Wed	12.48	12.56	###	###			27.1	27.1	0.0
2012-Jul-10 Tue	12.8	12.86	###	###	174,458	###	###	###	0.0
2012-Jul-09 Mon	###	12.81	###	12.74			82.9	82.9	###
2012-Jul-06 Fri	12.76	12.88	###	12.7	213,284	1,373,548	26.1	26.1	0.9
2012-Jul-05 Thu	12.8	###	12.78	12.83			75.7	75.7	###
2012-Jul-04 Wed	###	12.84	###	12.83			###	###	###
2012-Jul-03 Tue	###	12.85	12.48	12.54	551,956	6,990,522	21.8	21.8	0.9
2012-Jul-02 Mon	12.5	12.79	12.5	###			80.5	80.5	0.0
2012-Jun-29 Fri	###	12.52	###	12.41			76.4	76.4	###
2012-Jun-28 Thu	###	###	###	###	705,724	0	21.3	21.3	0.0
2012-Jun-27 Wed	12.23	###	###	12.24			68.9	68.9	0.9
2012-Jun-26 Tue	###	###	###	12.21			###	###	0.9
2012-Jun-25 Mon	12.29	###	###	###	381,348	0	###	###	0.0
2012-Jun-22 Fri	###	###	###	12.26	390,449	0	###	###	0.9
2012-Jun-21 Thu	12.41	12.49	12.24	###			###	###	0.0
2012-Jun-20 Wed	12.4	12.56	12.4	12.45	846,557	###	###	###	###
2012-Jun-19 Tue	12.51	12.52	###	###			###	###	0.0
2012-Jun-18 Mon	12.48	12.59	###	12.58	361,625	2,276,429	###	###	0.9
2012-Jun-15 Fri	###	###	###	###	2,286,982	0	###	###	0.0
2012-Jun-14 Thu	###	###	###	###	761,372	0	78.0	78.0	0.0
2012-Jun-13 Wed	12.2	12.24	###	###			34.3	34.3	0.0
2012-Jun-12 Tue	###	###	###	###			###	###	0.0
2012-Jun-08 Fri	###	###	11.74	11.88	583,849	###	36.3	36.3	0.8
2012-Jun-07 Thu	###	###	###	###	393,983	0	###	###	0.0
2012-Jun-06 Wed	11.8	11.87	11.72	11.8	465,654	5,492,388	70.2	70.2	0.8
2012-Jun-05 Tue	11.47	###	11.47	###	1,590,324	###	77.5	77.5	0.0
2012-Jun-04 Mon	11.72	11.73	11.44	11.46	512,752	###	25.3	25.3	0.8
2012-Jun-01 Fri	###	###	11.83	11.83	314,279	###	17.6	17.6	0.8
2012-May-31 Thu	###	###	11.83	###	930,440	5,503,552	73.9	73.9	0.0
2012-May-30 Wed	11.75	###	11.75	###			82.5	82.5	0.0
2012-May-29 Tue	11.76	###	11.73	###			###	###	0.0
2012-May-28 Mon	11.8	###	11.71	11.75			###	###	###
2012-May-25 Fri	###	###	11.78	11.78	339,829	###	20.7	20.7	###
2012-May-24 Thu	11.84	###	11.83	11.88			78.1	78.1	0.8
2012-May-23 Wed	###	###	11.85	11.88			33.9	33.9	0.8
2012-May-22 Tue	11.86	###	11.85	###			###	###	0.0
2012-May-21 Mon	11.73	11.89	###	11.89			82.3	82.3	###
2012-May-18 Fri	###	###	11.72	11.73	589,723	3,455,776	###	###	0.8
2012-May-17 Thu	12.29	###	###	###			20.1	20.1	0.0
2012-May-16 Wed	###	12.4	###	###	508,181	3,150,722	###	###	0.0
2012-May-15 Tue	12.43	12.47	###	12.4	459,375	###	42.1	42.1	0.9
2012-May-14 Mon	12.57	12.7	12.47	12.52	349,358	4,396,670	31.1	31.1	0.9
2012-May-11 Fri	###	###	12.51	12.53			###	###	###
2012-May-10 Thu	12.4	12.52	###	12.46			70.4	70.4	0.9
2012-May-09 Wed	12.51	12.56	12.4	12.43	914,720	###	###	###	0.9
2012-May-08 Tue	###	###	12.51	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			30.9	30.9	0.0
2012-May-04 Fri	###	###	12.57	###	962,371	###	20.4	20.4	0.0
2012-May-03 Thu	###	###	12.87	###	625,580	###	###	###	0.0
2012-May-02 Wed	###	###	###	###			26.2	26.2	0.0
2012-May-01 Tue	###	###	###	###	772,757	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###	1,868,128	0	###	###	0.0
2012-Apr-26 Thu	###	12.985	12.84	12.87	922,088	###	33.0	33.0	###
2012-Apr-24 Tue	12.84	###	12.78	12.8			###	###	0.9
2012-Apr-23 Mon	12.81	12.89	12.77	12.84			76.5	76.5	0.9
2012-Apr-20 Fri	12.85	###	12.71	12.71	612,024	###	21.3	21.3	0.9
2012-Apr-19 Thu	###	###	12.8	12.85			19.5	19.5	0.9
2012-Apr-18 Wed	12.85	###	12.82	###	1,039,689	###	74.0	74.0	0.0
2012-Apr-17 Tue	###	12.83	###	###	475,574	###	76.7	76.7	0.0
2012-Apr-16 Mon	12.78	###	###	12.7	435,749	0	26.1	26.1	0.9
2012-Apr-13 Fri	###	###	12.78	12.8			15.9	15.9	0.9
2012-Apr-12 Thu	###	12.85	###	12.76			75.8	75.8	###
2012-Apr-11 Wed	12.85	12.89	12.59	###	947,477	12,070,856	21.3	21.3	0.0
2012-Apr-10 Tue	12.85	###	12.85	###	272,284	1,749,424	80.8	80.8	0.0
2012-Apr-05 Thu	###	###	12.88	###			###	###	0.0
2012-Apr-04 Wed	###	###	###	###	817,320	0	29.2	29.2	0.0
2012-Apr-03 Tue	###	###	###	###			###	###	0.0
2012-Apr-02 Mon	13.4	13.4	###	###	681,045	###	35.4	35.4	0.0
2012-Mar-30 Fri	###	###	###	13.2	1,597,542	0	###	###	0.9
2012-Mar-29 Thu	###	###	###	###			###	###	0.0
2012-Mar-28 Wed	###	12.975	###	###			###	###	0.0
2012-Mar-27 Tue	12.51	###	12.48	###			81.3	81.3	0.0
2012-Mar-26 Mon	12.5	12.57	12.44	12.5			71.6	71.6	0.9
2012-Mar-23 Fri	###	12.53	###	12.45	487,826	3,056,229	###	###	###
2012-Mar-22 Thu	12.4	12.44	###	###			###	###	0.0
2012-Mar-21 Wed	12.52	12.55	###	12.44			###	###	0.9
2012-Mar-20 Tue	###	###	12.51	12.56			###	###	0.9
2012-Mar-19 Mon	###	12.73	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	12.51	###	628,183	3,929,284	25.9	25.9	0.0
2012-Mar-15 Thu	###	12.7	12.55	###	998,126	12,601,340	###	###	0.0
2012-Mar-14 Wed	12.55	###	12.48	12.56	587,541	3,666,255	###	###	0.9
2012-Mar-13 Tue	###	12.4	12.24	###			###	###	0.0
2012-Mar-12 Mon	###	12.43	###	12.21	365,543	2,271,849	19.6	19.6	0.9
2012-Mar-09 Fri	###	###	###	###	401,950	0	###	###	0.0
2012-Mar-08 Thu	12.21	###	###	###	865,971	0	22.7	22.7	0.0
2012-Mar-07 Wed	###	12.46	###	###	462,782	###	###	###	0.0
2012-Mar-06 Tue	###	###	###	12.52			93.6	93.6	0.9
2012-Mar-05 Mon	###	###	###	###			20.4	20.4	0.0
2012-Mar-02 Fri	12.42	12.5	###	12.41			30.8	30.8	###
2012-Mar-01 Thu	12.2	12.49	###	12.4			83.8	83.8	0.9
2012-Feb-29 Wed	12.5	###	12.25	12.25	1,059,889	6,491,820	14.8	14.8	0.9
2012-Feb-28 Tue	12.7	12.8	12.43	12.43	858,949	10,835,641	16.0	16.0	0.9
2012-Feb-27 Mon	###	###	12.7	12.7			16.6	16.6	0.9
2012-Feb-24 Fri	13.24	###	###	13.25	520,174	0	66.1	66.1	###
2012-Feb-23 Thu	###	13.21	###	###	419,679	2,771,979	###	###	0.0
2012-Feb-22 Wed	###	###	###	###	649,878	0	###	###	0.0
2012-Feb-21 Tue	13.25	13.48	###	###	1,031,786	###	###	###	0.0
2012-Feb-20 Mon	13.43	13.54	###	13.46			###	###	###
2012-Feb-17 Fri	###	13.23	###	###			###	###	0.0
2012-Feb-16 Thu	###	###	###	###	754,443	0	36.1	36.1	0.0
2012-Feb-15 Wed	13.21	13.27	###	###	524,481	###	###	###	0.0
2012-Feb-14 Tue	###	13.46	###	13.21			25.3	25.3	###
2012-Feb-13 Mon	13.54	13.58	13.25	###			16.4	16.4	0.0
2012-Feb-10 Fri	13.57	13.59	13.27	###			###	###	0.0
2012-Feb-09 Thu	###	13.52	13.24	###	514,653	6,886,057	###	###	0.0
2012-Feb-08 Wed	13.49	13.49	13.2	###	695,477	9,281,140	###	###	0.0
2012-Feb-07 Tue	###	###	13.23	###	694,870	###	16.0	16.0	0.0
2012-Feb-06 Mon	###	13.74	13.47	13.5	375,244	###	###	###	1.0
2012-Feb-03 Fri	13.45	13.59	13.45	13.56	448,875	###	76.9	76.9	1.0
2012-Feb-02 Thu	13.43	###	13.4	13.4	364,986	###	###	###	1.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	13.52	###	13.4	13.4			23.3	23.3	1.0
2012-Jan-30 Mon	###	13.74	13.59	###	237,751	###	76.2	76.2	0.0
2012-Jan-27 Fri	13.45	13.74	13.4	13.58			73.2	73.2	###
2012-Jan-25 Wed	###	###	13.4	13.45	460,273	3,083,829	17.2	17.2	###
2012-Jan-24 Tue	###	###	13.42	13.59	537,941	3,609,584	###	###	###
2012-Jan-23 Mon	###	###	13.79	13.87			32.1	32.1	###
2012-Jan-20 Fri	13.44	13.84	###	13.84			###	###	1.0
2012-Jan-19 Thu	13.29	###	###	###	691,582	0	77.3	77.3	0.0
2012-Jan-18 Wed	12.7	###	12.7	###			86.3	86.3	0.0
2012-Jan-17 Tue	12.55	12.82	12.5	12.82			###	###	0.9
2012-Jan-16 Mon	12.5	12.7	12.5	12.55			78.8	78.8	###
2012-Jan-13 Fri	12.84	###	12.57	12.74	332,859	###	22.1	22.1	###
2012-Jan-12 Thu	12.7	12.84	12.7	12.84	340,776	###	###	###	0.9
2012-Jan-11 Wed	###	12.81	###	12.74	334,746	2,144,048	###	###	###
2012-Jan-10 Tue	###	###	###	###			82.6	82.6	0.0
2012-Jan-09 Mon	12.4	12.42	12.24	###	369,583	4,556,958	###	###	0.0
2012-Jan-06 Fri	12.28	12.42	12.28	###			78.9	78.9	0.0
2012-Jan-05 Thu	12.25	12.4	12.25	12.4			82.5	82.5	0.9
2012-Jan-04 Wed	12.2	12.5	###	12.47			###	###	###
2012-Jan-03 Tue	###	###	11.88	###	260,728	1,548,724	69.4	69.4	0.0
2011-Dec-30 Fri	###	###	11.89	###	163,728	###	28.2	28.2	0.0
2011-Dec-29 Thu	###	###	11.81	11.86			23.8	23.8	0.8
2011-Dec-28 Wed	###	12.42	###	###	342,789	###	13.4	13.4	0.0
2011-Dec-23 Fri	12.21	###	###	###			78.0	78.0	0.0
2011-Dec-22 Thu	12.25	12.26	###	###	648,773	3,976,978	17.0	17.0	0.0
2011-Dec-21 Wed	12.43	12.47	###	12.47	717,288	###	69.7	69.7	###
2011-Dec-20 Tue	11.87	###	11.74	###	883,625	5,186,878	81.2	81.2	0.0
2011-Dec-19 Mon	###	###	11.72	11.78			###	###	###
2011-Dec-16 Fri	12.53	###	12.25	12.49	1,146,087	7,019,782	###	###	0.9
2011-Dec-15 Thu	###	###	###	###	1,295,284	0	###	###	0.0
2011-Dec-14 Wed	###	###	###	###			28.6	28.6	0.0
2011-Dec-13 Tue	###	12.27	###	###	1,161,784	7,127,544	27.3	27.3	0.0
2011-Dec-12 Mon	12.53	###	###	###	547,081	0	23.2	23.2	0.0
2011-Dec-09 Fri	12.44	12.52	###	###			25.6	25.6	0.0
2011-Dec-08 Thu	12.76	###	12.55	12.56	938,627	5,889,884	###	###	0.9
2011-Dec-07 Wed	###	###	12.78	###			71.8	71.8	0.0
2011-Dec-06 Tue	12.89	###	12.77	12.77	646,654	4,128,885	###	###	0.9
2011-Dec-05 Mon	###	###	12.77	12.83			25.1	25.1	###
2011-Dec-02 Fri	12.79	###	###	###	617,251	0	###	###	0.0
2011-Dec-01 Thu	12.73	###	###	12.75			###	###	###
2011-Nov-30 Wed	###	12.5	###	12.42	603,387	###	###	###	0.9
2011-Nov-29 Tue	12.41	12.49	12.29	12.45	667,558	8,271,043	###	###	###
2011-Nov-28 Mon	###	12.5	###	###	727,485	4,546,781	65.9	65.9	0.0
2011-Nov-25 Fri	###	12.7	12.29	12.29	834,026	10,421,154	19.2	19.2	0.9
2011-Nov-24 Thu	12.88	###	###	12.8	823,675	0	28.3	28.3	0.9
2011-Nov-23 Wed	###	13.22	###	###	417,254	2,758,048	###	###	0.0
2011-Nov-22 Tue	###	13.28	###	13.22			75.9	75.9	0.9
2011-Nov-21 Mon	###	13.42	###	13.4	434,474	2,915,320	###	###	1.0
2011-Nov-18 Fri	13.2	13.21	###	###	540,051	###	###	###	0.0
2011-Nov-17 Thu	###	###	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	###	###	558,177	0	14.0	14.0	0.0
2011-Nov-15 Tue	13.45	###	###	13.54	420,621	0	77.0	77.0	1.0
2011-Nov-14 Mon	13.5	###	13.46	13.49			###	###	###
2011-Nov-11 Fri	13.27	13.44	###	###			###	###	0.0
2011-Nov-10 Thu	12.89	###	12.71	###			###	###	0.0
2011-Nov-09 Wed	###	13.29	12.84	13.29	640,422	###	###	###	###
2011-Nov-08 Tue	12.72	###	12.72	12.84			###	###	0.9
2011-Nov-07 Mon	12.8	12.89	###	12.77			###	###	0.9
2011-Nov-04 Fri	###	###	12.57	###	683,381	4,295,049	###	###	0.0
2011-Nov-03 Thu	###	###	12.47	12.47			###	###	###
2011-Nov-02 Wed	12.58	12.73	12.45	12.58			68.4	68.4	0.9
2011-Nov-01 Tue	###	###	12.82	###			75.7	75.7	0.0
2011-Oct-31 Mon	13.5	13.5	###	13.25	530,127	3,578,357	###	###	###
2011-Oct-28 Fri	###	###	###	###	1,271,748	0	###	###	0.0
2011-Oct-27 Thu	###	###	12.53	###			80.1	80.1	0.0
2011-Oct-26 Wed	12.27	12.57	###	12.47	394,022	2,476,428	78.2	78.2	###
2011-Oct-25 Tue	12.56	###	###	12.47			36.2	36.2	###
2011-Oct-24 Mon	###	12.57	###	12.54			###	###	0.9
2011-Oct-21 Fri	###	###	###	###			73.3	73.3	0.0
2011-Oct-20 Thu	###	###	###	###			###	###	0.0
2011-Oct-19 Wed	12.29	12.29	###	###	556,289	###	###	###	0.0
2011-Oct-18 Tue	12.27	12.27	###	###	565,347	###	32.2	32.2	0.0
2011-Oct-17 Mon	###	12.47	###	###	466,951	###	###	###	0.0
2011-Oct-14 Fri	12.24	12.28	###	12.25			###	###	0.9
2011-Oct-13 Thu	###	###	11.89	###			87.6	87.6	0.0
2011-Oct-12 Wed	###	###	11.59	11.8	1,290,450	7,478,157	###	###	0.8
2011-Oct-11 Tue	###	###	###	###	640,278	0	###	###	0.0
2011-Oct-10 Mon	###	###	11.82	###	328,075	1,938,923	65.1	65.1	0.0
2011-Oct-07 Fri	###	###	11.71	11.88			###	###	0.8
2011-Oct-06 Thu	11.27	11.59	11.24	11.59	541,259	6,178,471	73.5	73.5	0.8
2011-Oct-05 Wed	###	###	###	###	440,142	0	###	###	0.0
2011-Oct-04 Tue	###	11.23	###	###			###	###	0.0
2011-Oct-03 Mon	11.28	###	###	11.23	346,545	0	39.4	39.4	0.8
2011-Sep-30 Fri	11.48	11.58	###	11.44			27.3	27.3	0.8
2011-Sep-29 Thu	11.5	###	###	11.48	553,171	0	###	###	0.8
2011-Sep-28 Wed	###	11.83	11.52	###			###	###	0.0
2011-Sep-27 Tue	11.56	###	###	11.4			17.5	17.5	0.8
2011-Sep-26 Mon	11.73	11.74	11.26	###			37.0	37.0	0.0
2011-Sep-23 Fri	###	11.84	11.51	###	699,853	8,170,783	###	###	0.0
2011-Sep-22 Thu	###	###	11.76	11.84	545,783	###	36.8	36.8	0.8
2011-Sep-21 Wed	###	###	###	###	547,185	0	###	###	0.0
2011-Sep-20 Tue	###	###	11.89	###			###	###	0.0
2011-Sep-19 Mon	###	###	###	###	414,358	0	42.9	42.9	0.0
2011-Sep-16 Fri	###	###	###	###	886,024	0	###	###	0.0
2011-Sep-15 Thu	###	###	11.8	###	903,251	5,329,180	76.3	76.3	0.0
2011-Sep-14 Wed	###	###	###	11.7	825,489	0	34.0	34.0	0.8
2011-Sep-13 Tue	11.73	###	11.71	###	921,044	###	###	###	0.0
2011-Sep-12 Mon	11.89	11.89	11.53	11.53			###	###	###
2011-Sep-09 Fri	###	###	###	###	653,127	0	63.1	63.1	0.0
2011-Sep-08 Thu	###	12.28	###	###			75.1	75.1	0.0
2011-Sep-07 Wed	11.7	###	11.46	###			###	###	0.0
2011-Sep-06 Tue	###	###	11.7	11.7	833,276	###	###	###	0.8
2011-Sep-05 Mon	###	###	11.77	11.83	425,827	###	26.6	26.6	0.8
2011-Sep-02 Fri	###	12.4	###	###			21.3	21.3	0.0
2011-Sep-01 Thu	12.45	12.59	###	12.41	461,575	###	###	###	###
2011-Aug-31 Wed	###	###	12.28	###			22.8	22.8	0.0
2011-Aug-30 Tue	###	###	12.2	12.25	465,046	2,836,780	###	###	0.9
2011-Aug-29 Mon	###	###	###	12.23	370,923	0	67.5	67.5	###
2011-Aug-26 Fri	12.27	###	###	###			###	###	0.0
2011-Aug-25 Thu	12.25	###	###	###	616,123	0	###	###	0.0
2011-Aug-24 Wed	###	12.44	###	###	814,920	###	###	###	0.0
2011-Aug-23 Tue	11.74	###	11.71	###			###	###	0.0
2011-Aug-22 Mon	###	12.21	11.76	11.82			###	###	0.8
2011-Aug-19 Fri	12.54	###	###	12.24	1,018,072	0	23.4	23.4	0.9
2011-Aug-18 Thu	###	###	###	###			22.3	22.3	0.0
2011-Aug-17 Wed	12.71	###	12.71	12.82			68.3	68.3	0.9
2011-Aug-16 Tue	12.59	###	12.51	###	1,356,954	8,487,747	80.6	80.6	0.0
2011-Aug-15 Mon	12.71	12.8	###	12.26			###	###	0.9
2011-Aug-12 Fri	###	12.72	###	12.5	794,951	5,055,888	75.1	75.1	0.9
2011-Aug-11 Thu	12.22	12.54	###	###			###	###	0.0
2011-Aug-10 Wed	12.45	###	###	12.41			###	###	###
2011-Aug-09 Tue	###	###	11.25	12.22	2,066,950	###	###	###	0.9
2011-Aug-08 Mon	###	###	###	12.23			###	###	###
2011-Aug-05 Fri	12.41	12.48	###	###			50.8	50.8	0.0
2011-Aug-04 Thu	###	13.42	###	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	13.21			###	###	###
2011-Aug-02 Tue	###	13.75	13.42	13.45	475,558	6,460,455	22.1	22.1	###
2011-Aug-01 Mon	13.55	13.82	13.51	13.73			68.6	68.6	###
2011-Jul-29 Fri	###	13.7	###	13.42			24.4	24.4	1.0
2011-Jul-28 Thu	13.81	13.89	###	###	352,984	2,451,473	30.3	30.3	0.0
2011-Jul-27 Wed	###	###	###	###	506,343	0	34.1	34.1	0.0
2011-Jul-26 Tue	###	###	###	###	409,589	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###			###	###	0.0
2011-Jul-22 Fri	###	14.23	13.89	14.2			###	###	1.0
2011-Jul-21 Thu	13.84	13.88	13.78	13.82	407,271	5,632,557	31.5	31.5	1.0
2011-Jul-20 Wed	13.74	13.82	###	13.82			67.5	67.5	1.0
2011-Jul-19 Tue	13.7	13.74	13.58	###	388,778	###	###	###	0.0
2011-Jul-18 Mon	###	###	13.75	13.79			27.0	27.0	1.0
2011-Jul-15 Fri	13.78	13.84	13.72	13.84			###	###	1.0
2011-Jul-14 Thu	13.8	13.86	13.74	13.75			###	###	1.0
2011-Jul-13 Wed	###	13.87	###	13.83			###	###	1.0
2011-Jul-12 Tue	13.8	###	###	13.73			45.0	45.0	###
2011-Jul-11 Mon	13.8	###	13.75	13.83	453,222	###	###	###	1.0
2011-Jul-08 Fri	13.71	###	###	###			73.4	73.4	0.0
2011-Jul-07 Thu	13.7	13.75	###	###			22.3	22.3	0.0
2011-Jul-06 Wed	13.75	13.89	###	13.73			26.6	26.6	###
2011-Jul-05 Tue	###	###	13.7	13.78	517,458	3,544,587	###	###	1.0
2011-Jul-04 Mon	###	###	13.84	###	486,770	3,368,448	27.6	27.6	0.0
2011-Jul-01 Fri	###	###	###	###	430,078	0	###	###	0.0
2011-Jun-30 Thu	13.73	###	13.72	13.88			###	###	###
2011-Jun-29 Wed	###	###	13.52	###			###	###	0.0
2011-Jun-28 Tue	###	###	###	13.41	1,908,674	0	12.4	12.4	1.0
2011-Jun-27 Mon	###	###	13.83	13.87			###	###	###
2011-Jun-24 Fri	14.2	14.27	###	###			###	###	0.0
2011-Jun-23 Thu	###	###	###	###	773,276	0	###	###	0.0
2011-Jun-22 Wed	###	14.21	###	###			###	###	0.0
2011-Jun-21 Tue	###	14.23	###	###			71.6	71.6	0.0
2011-Jun-20 Mon	14.23	14.23	13.87	###	2,164,383	30,409,581	###	###	0.0
2011-Jun-17 Fri	14.53	14.54	###	14.25	779,827	5,669,342	###	###	1.0
2011-Jun-16 Thu	14.55	###	###	###	1,178,755	0	###	###	0.0
2011-Jun-15 Wed	###	14.71	14.53	###	916,648	###	###	###	0.0
2011-Jun-14 Tue	14.59	14.7	14.4	14.57	807,952	###	34.2	34.2	###
2011-Jun-10 Fri	###	###	###	14.71	574,242	0	###	###	###
2011-Jun-09 Thu	14.58	14.8	14.58	14.79	670,155	9,844,576	76.8	76.8	###
2011-Jun-08 Wed	14.8	###	14.59	14.59			###	###	1.0
2011-Jun-07 Tue	14.89	14.89	###	14.8	451,921	3,364,551	###	###	1.1
2011-Jun-06 Mon	14.81	###	14.71	14.87			80.1	80.1	1.1
2011-Jun-03 Fri	###	###	14.86	14.86			33.3	33.3	###
2011-Jun-02 Thu	15.2	15.26	###	###	701,843	###	26.3	26.3	0.0
2011-Jun-01 Wed	15.41	15.46	15.27	###			###	###	0.0
2011-May-31 Tue	15.4	15.45	###	###			23.4	23.4	0.0
2011-May-30 Mon	###	###	15.22	###			###	###	0.0
2011-May-27 Fri	###	15.45	15.24	15.45	169,254	###	69.9	69.9	###
2011-May-26 Thu	###	15.4	###	15.4	399,380	3,075,226	###	###	###
2011-May-25 Wed	15.28	15.41	###	###			###	###	0.0
2011-May-24 Tue	###	###	###	15.23			82.1	82.1	1.1
2011-May-23 Mon	15.26	###	###	###	394,275	0	###	###	0.0
2011-May-20 Fri	###	15.47	15.26	15.4			###	###	###
2011-May-19 Thu	###	15.54	15.26	15.46			###	###	1.1
2011-May-18 Wed	15.21	15.28	###	###			28.0	28.0	0.0
2011-May-17 Tue	15.27	15.42	###	###	952,447	###	69.4	69.4	0.0
2011-May-16 Mon	###	15.23	###	###			83.8	83.8	0.0
2011-May-13 Fri	###	15.27	###	15.23			###	###	1.1
2011-May-12 Thu	###	###	###	###			###	###	0.0
2011-May-11 Wed	15.29	15.41	###	###	396,441	3,054,577	###	###	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	15.42	###	###			###	###	0.0
2011-May-06 Fri	###	15.28	###	###	889,225	6,793,679	69.3	69.3	0.0
2011-May-05 Thu	###	###	14.83	###	1,033,783	###	67.8	67.8	0.0
2011-May-04 Wed	###	###	14.88	###			###	###	0.0
2011-May-03 Tue	###	###	###	###			###	###	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	15.47	15.47	###	###	955,947	7,394,250	27.3	27.3	0.0
2011-Apr-28 Thu	###	###	15.51	15.57	426,552	###	###	###	1.1
2011-Apr-27 Wed	###	###	15.75	15.78			43.5	43.5	1.1
2011-Apr-21 Thu	15.73	15.83	###	15.83			71.9	71.9	###
2011-Apr-20 Wed	###	15.77	15.56	15.72	506,974	7,941,747	64.4	64.4	1.1
2011-Apr-19 Tue	###	15.74	15.52	15.53	484,350	###	###	###	###
2011-Apr-18 Mon	15.79	###	15.73	15.75			37.5	37.5	1.1
2011-Apr-15 Fri	15.78	15.83	###	15.75	549,371	4,348,271	36.1	36.1	1.1
2011-Apr-14 Thu	###	###	15.76	15.85			###	###	1.1
2011-Apr-13 Wed	###	###	###	###			72.0	72.0	0.0
2011-Apr-12 Tue	###	16.23	###	###	429,027	3,481,554	44.5	44.5	0.0
2011-Apr-11 Mon	###	16.4	###	###			25.3	25.3	0.0
2011-Apr-08 Fri	16.25	16.48	###	16.26	569,528	###	63.8	63.8	###
2011-Apr-07 Thu	###	16.45	###	16.24			29.2	29.2	###
2011-Apr-06 Wed	###	###	###	16.26			###	###	###
2011-Apr-05 Tue	###	###	###	###	496,177	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###			74.6	74.6	0.0
2011-Apr-01 Fri	###	###	15.81	###	565,521	4,470,443	67.0	67.0	0.0
2011-Mar-31 Thu	15.84	###	15.57	###	1,178,379	9,173,680	23.3	23.3	0.0
2011-Mar-30 Wed	15.73	###	15.72	15.86	1,142,472	8,979,829	70.5	70.5	1.1
2011-Mar-29 Tue	15.53	###	15.47	15.5			###	###	1.1
2011-Mar-28 Mon	###	###	15.44	15.5	1,689,457	###	33.6	33.6	1.1
2011-Mar-25 Fri	###	15.7	15.51	###			###	###	0.0
2011-Mar-24 Thu	15.45	15.55	###	15.53			66.6	66.6	###
2011-Mar-23 Wed	15.2	15.45	15.2	15.29			###	###	1.1
2011-Mar-22 Tue	15.52	15.52	15.24	15.24			23.5	23.5	1.1
2011-Mar-21 Mon	15.21	15.28	###	###	532,373	4,067,329	###	###	0.0
2011-Mar-18 Fri	###	15.4	14.81	###	1,169,148	17,659,980	###	###	0.0
2011-Mar-17 Thu	###	14.81	14.46	14.78			68.3	68.3	1.1
2011-Mar-16 Wed	###	14.75	###	###	764,422	###	16.8	16.8	0.0
2011-Mar-15 Tue	###	###	14.56	14.7			55.6	55.6	###
2011-Mar-14 Mon	###	###	###	###	601,874	0	48.2	48.2	0.0
2011-Mar-11 Fri	15.26	15.41	###	###			###	###	0.0
2011-Mar-10 Thu	15.76	15.77	15.4	15.45	522,480	8,142,850	38.3	38.3	###
2011-Mar-09 Wed	15.7	15.8	15.55	###	453,383	7,106,778	###	###	0.0
2011-Mar-08 Tue	###	15.77	###	15.77	435,886	###	###	###	###
2011-Mar-07 Mon	15.89	15.89	###	15.76	419,249	###	###	###	1.1
2011-Mar-04 Fri	15.76	###	15.7	###	532,950	4,183,657	###	###	0.0
2011-Mar-03 Thu	15.42	15.54	###	15.46			###	###	1.1
2011-Mar-02 Wed	15.51	15.55	###	15.4			###	###	###
2011-Mar-01 Tue	###	###	15.5	###			###	###	0.0
2011-Feb-28 Mon	###	###	15.41	15.58	195,226	###	33.2	33.2	1.1
2011-Feb-25 Fri	15.71	15.88	###	15.8	488,885	3,881,746	###	###	1.1
2011-Feb-24 Thu	15.57	15.77	15.5	###	732,848	11,458,078	###	###	0.0
2011-Feb-23 Wed	15.56	15.74	15.56	###	709,870	###	###	###	0.0
2011-Feb-22 Tue	15.42	###	15.42	15.59			###	###	###
2011-Feb-21 Mon	15.43	15.49	###	###	727,943	###	38.9	38.9	0.0
2011-Feb-18 Fri	15.41	15.48	###	15.4			###	###	###
2011-Feb-17 Thu	15.25	15.43	15.21	###	1,023,872	###	71.3	71.3	0.0
2011-Feb-16 Wed	15.25	15.25	###	###	346,183	2,639,645	###	###	0.0
2011-Feb-15 Tue	15.2	15.28	###	###			###	###	0.0
2011-Feb-14 Mon	###	###	###	###			32.1	32.1	0.0
2011-Feb-11 Fri	###	###	###	###	323,522	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	414,643	0	33.2	33.2	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###			###	###	0.0
2011-Feb-07 Mon	###	###	###	###			31.9	31.9	0.0
2011-Feb-04 Fri	###	15.25	###	###			63.2	63.2	0.0
2011-Feb-03 Thu	###	###	###	###	455,548	0	27.5	27.5	0.0
2011-Feb-02 Wed	15.25	###	###	###	544,872	0	29.7	29.7	0.0
2011-Feb-01 Tue	###	###	###	###	702,577	0	30.2	30.2	0.0
2011-Jan-31 Mon	###	###	14.82	###			76.6	76.6	0.0
2011-Jan-28 Fri	###	###	###	###			###	###	0.0
2011-Jan-27 Thu	15.46	15.46	14.8	###	881,352	13,334,855	11.8	11.8	0.0
2011-Jan-25 Tue	###	###	###	###			###	###	0.0
2011-Jan-24 Mon	14.5	14.79	14.41	14.77			87.2	87.2	1.1
2011-Jan-21 Fri	14.76	14.83	14.44	14.45			24.7	24.7	1.0
2011-Jan-20 Thu	###	14.75	14.58	14.7			76.7	76.7	###
2011-Jan-19 Wed	###	###	14.52	14.59			26.3	26.3	1.0
2011-Jan-18 Tue	14.58	###	14.46	###	654,341	4,730,885	69.7	69.7	0.0
2011-Jan-17 Mon	14.56	###	14.4	14.48	1,230,256	8,857,843	###	###	1.0
2011-Jan-14 Fri	###	14.75	14.59	14.71	315,485	###	64.1	64.1	###
2011-Jan-13 Thu	14.53	14.56	###	14.56			59.7	59.7	###
2011-Jan-12 Wed	14.49	14.49	###	###	803,779	5,823,378	23.7	23.7	0.0
2011-Jan-11 Tue	14.29	14.43	14.24	###	270,683	3,880,240	###	###	0.0
2011-Jan-10 Mon	###	###	14.23	14.26	433,226	###	31.6	31.6	1.0
2011-Jan-07 Fri	###	14.45	14.28	###	488,984	7,024,255	###	###	0.0
2011-Jan-06 Thu	14.55	14.55	###	14.26			###	###	1.0
2011-Jan-05 Wed	14.52	14.56	###	14.47	507,243	3,692,729	###	###	###
2011-Jan-04 Tue	14.45	14.55	14.4	14.46			65.9	65.9	1.0
2010-Dec-31 Fri	14.5	14.57	###	14.43			###	###	###
2010-Dec-30 Thu	###	###	14.48	14.5			23.1	23.1	1.0
2010-Dec-29 Wed	14.5	14.56	14.45	14.51			###	###	###
2010-Dec-24 Fri	14.43	14.54	###	14.5	266,224	1,935,448	74.3	74.3	1.0
2010-Dec-23 Thu	14.2	###	###	###	479,029	0	74.4	74.4	0.0
2010-Dec-22 Wed	###	14.26	###	###			69.6	69.6	0.0
2010-Dec-21 Tue	###	14.25	###	###	813,156	###	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	508,729	0	###	###	0.0
2010-Dec-17 Fri	###	14.42	14.21	14.21	1,788,778	25,606,357	###	###	###
2010-Dec-16 Thu	###	14.46	14.22	14.25			###	###	1.0
2010-Dec-15 Wed	14.75	14.79	14.57	###	697,044	###	###	###	0.0
2010-Dec-14 Tue	14.7	14.73	###	14.71	238,941	###	###	###	###
2010-Dec-13 Mon	14.78	14.78	14.54	14.59	358,526	###	25.8	25.8	1.0
2010-Dec-10 Fri	14.76	14.79	14.58	14.71	388,242	###	35.2	35.2	###
2010-Dec-09 Thu	###	14.8	14.56	14.76	930,947	###	###	###	1.1
2010-Dec-08 Wed	14.43	14.58	14.42	14.5			###	###	1.0
2010-Dec-07 Tue	###	###	14.44	14.53	712,970	5,147,643	###	###	1.0
2010-Dec-06 Mon	###	###	14.48	14.5			###	###	1.0
2010-Dec-03 Fri	###	###	###	14.59			###	###	1.0
2010-Dec-02 Thu	###	14.29	###	14.25			###	###	1.0
2010-Dec-01 Wed	13.79	###	13.72	###	663,257	4,549,943	###	###	0.0
2010-Nov-30 Tue	###	###	13.83	13.83			26.8	26.8	1.0
2010-Nov-29 Mon	###	14.2	13.71	###	536,887	7,492,258	70.2	70.2	0.0
2010-Nov-26 Fri	###	###	###	###	658,278	0	20.4	20.4	0.0
2010-Nov-25 Thu	14.43	14.43	###	14.21	672,082	4,849,071	18.8	18.8	###
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	###	14.44	14.26	14.28	432,381	###	###	###	###
2010-Nov-22 Mon	14.42	14.45	14.28	###			###	###	0.0
2010-Nov-19 Fri	14.4	###	###	14.24	519,753	0	###	###	1.0
2010-Nov-18 Thu	14.42	14.56	###	14.43	382,041	2,781,258	###	###	###
2010-Nov-17 Wed	14.45	14.46	###	###			###	###	0.0
2010-Nov-16 Tue	###	14.7	14.55	###			39.2	39.2	0.0
2010-Nov-15 Mon	14.49	14.75	###	14.7	687,979	5,073,845	###	###	###
2010-Nov-12 Fri	###	###	###	14.48			29.1	29.1	1.0
2010-Nov-11 Thu	###	14.8	14.5	###			###	###	0.0
2010-Nov-10 Wed	14.88	###	14.56	14.59	575,956	4,192,959	23.8	23.8	1.0
2010-Nov-09 Tue	###	###	14.77	14.86			30.2	30.2	###
2010-Nov-08 Mon	15.28	15.29	###	###			23.4	23.4	0.0
2010-Nov-05 Fri	###	###	###	15.27	536,650	0	29.2	29.2	###
2010-Nov-04 Thu	15.29	###	###	15.28			###	###	###
2010-Nov-03 Wed	###	###	###	###	532,178	0	###	###	0.0
2010-Nov-02 Tue	###	15.53	###	15.4	1,167,653	9,066,825	###	###	###
2010-Nov-01 Mon	14.8	###	14.71	###			78.8	78.8	0.0
2010-Oct-29 Fri	14.81	14.86	14.51	14.74	720,377	###	###	###	1.1
2010-Oct-28 Thu	###	###	14.82	14.82			24.0	24.0	1.1
2010-Oct-27 Wed	###	15.2	14.81	###	457,020	6,857,585	32.2	32.2	0.0
2010-Oct-26 Tue	###	15.23	###	###			71.6	71.6	0.0
2010-Oct-25 Mon	###	15.27	###	###	600,989	4,588,551	###	###	0.0
2010-Oct-22 Fri	15.43	15.46	###	###	733,184	###	###	###	0.0
2010-Oct-21 Thu	15.45	15.5	15.23	15.43			###	###	1.1
2010-Oct-20 Wed	15.29	###	###	###			68.2	68.2	0.0
2010-Oct-19 Tue	###	15.47	15.24	###	783,824	###	72.7	72.7	0.0
2010-Oct-18 Mon	15.46	15.49	15.27	###			###	###	0.0
2010-Oct-15 Fri	###	15.48	###	15.46			###	###	1.1
2010-Oct-14 Thu	15.21	15.49	###	15.49			###	###	###
2010-Oct-13 Wed	###	###	###	###			27.7	27.7	0.0
2010-Oct-12 Tue	###	###	###	15.24	514,742	0	81.0	81.0	1.1
2010-Oct-11 Mon	15.23	15.23	###	###	318,243	2,423,420	###	###	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	15.21	###	###			26.3	26.3	0.0
2010-Oct-06 Wed	###	15.25	###	###	725,077	###	64.3	64.3	0.0
2010-Oct-05 Tue	###	###	14.81	###			75.6	75.6	0.0
2010-Oct-04 Mon	###	###	14.85	###	177,273	1,316,252	31.2	31.2	0.0
2010-Oct-01 Fri	###	###	14.77	14.85			###	###	###
2010-Sep-30 Thu	###	###	14.81	14.87	658,444	4,875,777	36.9	36.9	1.1
2010-Sep-29 Wed	###	###	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###			###	###	0.0
2010-Sep-27 Mon	14.82	###	14.78	###	601,549	4,445,447	82.9	82.9	0.0
2010-Sep-24 Fri	14.57	14.74	14.5	###	257,024	###	###	###	0.0
2010-Sep-23 Thu	14.72	14.89	14.59	###			28.0	28.0	0.0
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	14.89	###	14.84	14.88			###	###	1.1
2010-Sep-20 Mon	###	14.79	###	###			70.2	70.2	0.0
2010-Sep-17 Fri	###	###	###	14.7	695,624	0	18.2	18.2	###
2010-Sep-16 Thu	###	###	###	###			###	###	0.0
2010-Sep-15 Wed	###	###	14.82	###	625,227	###	74.8	74.8	0.0
2010-Sep-14 Tue	###	###	14.77	14.79			17.8	17.8	###
2010-Sep-13 Mon	###	###	###	###	474,359	0	71.6	71.6	0.0
2010-Sep-10 Fri	###	###	14.88	###	310,324	###	29.9	29.9	0.0
2010-Sep-09 Thu	14.8	###	14.75	###	465,853	###	75.1	75.1	0.0
2010-Sep-08 Wed	###	###	###	14.7			20.3	20.3	###
2010-Sep-07 Tue	###	###	###	###	346,372	0	###	###	0.0
2010-Sep-06 Mon	###	###	14.83	###	491,627	###	###	###	0.0
2010-Sep-03 Fri	###	###	###	###	438,550	0	###	###	0.0
2010-Sep-02 Thu	###	###	14.5	###	353,243	###	22.3	22.3	0.0
2010-Sep-01 Wed	14.58	###	14.49	14.75	846,928	###	###	###	###
2010-Aug-31 Tue	###	###	14.4	14.4	686,170	4,940,424	###	###	1.0
2010-Aug-30 Mon	14.59	14.7	14.42	14.56			###	###	###
2010-Aug-27 Fri	###	14.56	###	###	689,880	5,022,326	76.7	76.7	0.0
2010-Aug-26 Thu	###	14.74	###	###			###	###	0.0
2010-Aug-25 Wed	14.56	14.78	14.48	###	937,759	###	###	###	0.0
2010-Aug-24 Tue	14.59	###	14.48	###	418,644	3,030,982	77.3	77.3	0.0
2010-Aug-23 Mon	14.5	14.84	14.5	14.59			###	###	1.0
2010-Aug-20 Fri	###	14.74	###	14.43	751,156	###	###	###	###
2010-Aug-19 Thu	14.78	###	###	###	753,489	0	###	###	0.0
2010-Aug-18 Wed	14.79	###	14.59	###			83.8	83.8	0.0
2010-Aug-17 Tue	13.52	###	13.45	14.4	1,179,351	###	###	###	1.0
2010-Aug-16 Mon	###	###	13.56	13.77			74.0	74.0	###
2010-Aug-13 Fri	###	13.77	###	13.77			###	###	###
2010-Aug-12 Thu	13.8	###	###	13.71	700,076	0	29.0	29.0	###
2010-Aug-11 Wed	###	###	###	###	473,449	0	###	###	0.0
2010-Aug-10 Tue	14.46	14.53	14.29	###	374,976	###	36.0	36.0	0.0
2010-Aug-09 Mon	###	14.47	14.26	14.47			###	###	###
2010-Aug-06 Fri	14.47	###	###	14.56	157,545	0	71.4	71.4	###
2010-Aug-05 Thu	###	###	###	14.48	380,545	0	###	###	1.0
2010-Aug-04 Wed	14.4	###	14.26	14.52			###	###	1.0
2010-Aug-03 Tue	###	14.42	14.24	###			73.0	73.0	0.0
2010-Aug-02 Mon	14.2	14.29	###	14.21	218,983	###	63.4	63.4	###
2010-Jul-30 Fri	###	###	13.83	###	475,950	###	###	###	0.0
2010-Jul-29 Thu	###	14.25	###	14.2			70.0	70.0	1.0
2010-Jul-28 Wed	###	###	###	###	448,077	0	66.0	66.0	0.0
2010-Jul-27 Tue	14.43	14.43	14.21	14.26	304,383	###	###	###	1.0
2010-Jul-26 Mon	###	14.49	14.28	###			72.3	72.3	0.0
2010-Jul-23 Fri	###	14.25	###	###	718,049	###	###	###	0.0
2010-Jul-22 Thu	13.85	###	###	13.75	492,759	0	###	###	1.0
2010-Jul-21 Wed	13.84	###	13.75	###			76.1	76.1	0.0
2010-Jul-20 Tue	###	###	###	13.79	644,475	0	###	###	1.0
2010-Jul-19 Mon	###	###	###	###			###	###	0.0
2010-Jul-16 Fri	14.21	14.25	###	14.22			###	###	1.0
2010-Jul-15 Thu	###	14.27	###	14.2			77.9	77.9	1.0
2010-Jul-14 Wed	###	###	###	###			71.6	71.6	0.0
2010-Jul-13 Tue	13.84	###	13.75	13.81			35.0	35.0	###
2010-Jul-12 Mon	13.88	###	13.74	13.8			24.4	24.4	1.0
2010-Jul-09 Fri	13.81	###	13.71	13.87			###	###	###
2010-Jul-08 Thu	13.75	13.82	13.55	13.76			70.6	70.6	1.0
2010-Jul-07 Wed	13.5	###	###	13.56	506,126	0	80.7	80.7	1.0
2010-Jul-06 Tue	13.24	13.7	###	###	432,055	2,959,576	86.9	86.9	0.0
2010-Jul-05 Mon	13.55	###	###	###	596,387	0	25.6	25.6	0.0
2010-Jul-02 Fri	13.52	###	###	13.44	380,424	0	28.8	28.8	###
2010-Jul-01 Thu	13.29	13.46	###	###			70.6	70.6	0.0
2010-Jun-30 Wed	13.49	###	###	13.55			67.2	67.2	1.0
2010-Jun-29 Tue	13.75	13.78	13.52	13.58			###	###	###
2010-Jun-28 Mon	###	###	###	13.87	697,740	0	37.5	37.5	###
2010-Jun-25 Fri	###	###	###	###			###	###	0.0
2010-Jun-24 Thu	13.76	14.24	13.7	###	669,328	###	###	###	0.0
2010-Jun-23 Wed	###	13.75	13.57	###	536,528	7,328,972	41.0	41.0	0.0
2010-Jun-22 Tue	###	###	###	13.75			26.4	26.4	1.0
2010-Jun-21 Mon	###	###	13.86	###			###	###	0.0
2010-Jun-18 Fri	###	###	###	13.71	627,788	0	15.8	15.8	###
2010-Jun-17 Thu	13.82	###	###	13.85			###	###	###
2010-Jun-16 Wed	13.71	###	###	13.85	848,159	0	###	###	###
2010-Jun-15 Tue	###	13.54	13.26	13.41	588,754	###	###	###	1.0
2010-Jun-11 Fri	13.23	###	###	13.25			###	###	###
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	12.72	12.89	437,927	###	36.6	36.6	###
2010-Jun-08 Tue	12.87	###	12.87	###			###	###	0.0
2010-Jun-07 Mon	###	###	12.8	12.85	691,578	###	28.8	28.8	0.9
2010-Jun-04 Fri	13.2	13.44	###	13.25			###	###	###
2010-Jun-03 Thu	13.25	13.5	13.23	###	373,555	###	68.1	68.1	0.0
2010-Jun-02 Wed	13.2	13.47	###	###			32.5	32.5	0.0
2010-Jun-01 Tue	13.28	###	###	###			###	###	0.0
2010-May-31 Mon	###	13.5	###	13.41			###	###	1.0
2010-May-28 Fri	13.41	13.46	###	13.44	416,489	2,802,970	###	###	###
2010-May-27 Thu	12.88	###	12.81	###	823,685	###	76.3	76.3	0.0
2010-May-26 Wed	###	13.26	12.81	12.88	964,877	12,577,171	24.2	24.2	###
2010-May-25 Tue	###	13.46	###	###	995,351	###	47.6	47.6	0.0
2010-May-24 Mon	###	###	###	###	602,349	0	61.7	61.7	0.0
2010-May-21 Fri	###	###	###	13.5			76.9	76.9	1.0
2010-May-20 Thu	13.7	###	13.44	13.56	992,256	###	43.3	43.3	1.0
2010-May-19 Wed	13.89	###	13.55	13.59	567,480	3,844,677	31.5	31.5	###
2010-May-18 Tue	###	14.21	13.58	###	1,002,240	13,926,124	###	###	0.0
2010-May-17 Mon	###	14.46	###	###			###	###	0.0
2010-May-14 Fri	14.49	14.71	14.22	14.58			###	###	###
2010-May-13 Thu	###	###	###	###	508,380	0	###	###	0.0
2010-May-12 Wed	###	14.29	###	14.2	644,652	###	###	###	1.0
2010-May-11 Tue	###	###	13.87	13.87	546,987	3,793,354	###	###	###
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	13.2	14.24	###	###	1,284,959	###	###	###	0.0
2010-May-06 Thu	###	###	###	13.78	819,022	0	38.4	38.4	1.0
2010-May-05 Wed	###	###	###	13.85	686,456	0	###	###	###
2010-May-04 Tue	14.7	14.72	###	14.4			39.0	39.0	1.0
2010-May-03 Mon	###	###	###	###			37.6	37.6	0.0
2010-Apr-30 Fri	###	14.88	###	14.77	782,988	###	###	###	1.1
2010-Apr-29 Thu	14.57	14.73	14.55	###			###	###	0.0
2010-Apr-28 Wed	###	###	14.48	14.53			27.5	27.5	1.0
2010-Apr-27 Tue	###	###	14.81	###	352,026	2,606,752	###	###	0.0
2010-Apr-23 Fri	14.79	###	14.78	14.82	548,582	4,054,020	###	###	1.1
2010-Apr-22 Thu	###	###	###	###	191,078	0	###	###	0.0
2010-Apr-21 Wed	###	###	14.88	###	365,481	2,719,178	###	###	0.0
2010-Apr-20 Tue	14.87	###	14.8	14.89	274,821	2,033,675	71.2	71.2	###
2010-Apr-19 Mon	14.72	14.77	14.54	14.73	265,074	3,884,659	###	###	1.1
2010-Apr-16 Fri	###	###	14.82	14.86			###	###	###
2010-Apr-15 Thu	###	###	14.83	14.83			30.5	30.5	###
2010-Apr-14 Wed	###	###	14.86	###	580,879	###	###	###	0.0
2010-Apr-13 Tue	###	###	###	###	463,459	0	###	###	0.0
2010-Apr-12 Mon	###	15.23	###	15.22			73.7	73.7	1.1
2010-Apr-09 Fri	14.86	###	14.86	###	457,641	3,400,272	76.6	76.6	0.0
2010-Apr-08 Thu	###	###	14.8	14.86			###	###	###
2010-Apr-07 Wed	###	###	14.85	###	381,259	2,830,848	###	###	0.0
2010-Apr-06 Tue	###	###	14.75	14.88	314,678	2,320,750	###	###	1.1
2010-Apr-01 Thu	###	###	14.58	14.78			###	###	1.1
2010-Mar-31 Wed	###	###	14.77	###			###	###	0.0
2010-Mar-30 Tue	###	14.79	14.58	14.74	371,552	5,456,241	73.4	73.4	1.1
2010-Mar-29 Mon	14.56	###	14.52	14.55	764,189	###			###
2010-Mar-26 Fri	###	###	14.46	14.49	864,053	###	###	###	###
2010-Mar-25 Thu	14.86	14.86	14.57	###	1,063,673	15,651,948	21.2	21.2	0.0
2010-Mar-24 Wed	###	15.2	14.7	14.7			19.1	19.1	###
2010-Mar-23 Tue	###	15.2	###	###	776,874	5,904,242	32.2	32.2	0.0
2010-Mar-22 Mon	###	###	14.84	###	404,728	3,003,081	###	###	0.0
2010-Mar-19 Fri	###	###	###	###	426,476	0	###	###	0.0
2010-Mar-18 Thu	###	15.4	15.25	###	790,553	12,115,224	###	###	0.0
2010-Mar-17 Wed	###	15.28	###	15.2	993,389	###	67.5	67.5	1.1
2010-Mar-16 Tue	###	###	###	###	1,487,928	0	88.4	88.4	0.0
2010-Mar-15 Mon	###	###	14.4	14.41			###	###	###
2010-Mar-12 Fri	###	14.74	14.54	###			27.2	27.2	0.0
2010-Mar-11 Thu	14.57	14.71	14.4	###	590,353	8,592,587	###	###	0.0
2010-Mar-10 Wed	###	14.8	###	###			69.9	69.9	0.0
2010-Mar-09 Tue	14.75	14.77	###	###			26.9	26.9	0.0
2010-Mar-08 Mon	###	###	###	14.89			27.4	27.4	###
2010-Mar-05 Fri	###	###	14.58	###	858,220	6,256,423	83.6	83.6	0.0
2010-Mar-04 Thu	###	###	###	14.48	528,754	0	25.5	25.5	1.0
2010-Mar-03 Wed	14.57	14.77	14.42	###			###	###	0.0
2010-Mar-02 Tue	14.47	###	14.26	14.52			###	###	1.0
2010-Mar-01 Mon	14.7	15.2	14.58	###	969,148	###	###	###	0.0
2010-Feb-26 Fri	14.52	14.54	14.2	14.48			36.5	36.5	1.0
2010-Feb-25 Thu	###	14.87	14.25	###	1,022,583	###	27.6	27.6	0.0
2010-Feb-24 Wed	14.56	###	14.47	14.54	703,329	5,088,585	###	###	1.0
2010-Feb-23 Tue	###	14.79	14.53	###			###	###	0.0
2010-Feb-22 Mon	###	14.73	###	###	984,376	7,249,929	###	###	0.0
2010-Feb-19 Fri	###	###	###	###	1,217,328	0	###	###	0.0
2010-Feb-18 Thu	###	###	###	###			37.6	37.6	0.0
2010-Feb-17 Wed	13.87	###	13.86	###			72.7	72.7	0.0
2010-Feb-16 Tue	###	###	13.82	13.84	300,477	###	30.4	30.4	1.0
2010-Feb-15 Mon	13.8	###	13.74	###			###	###	0.0
2010-Feb-12 Fri	###	###	13.78	###	983,370	###	28.6	28.6	0.0
2010-Feb-11 Thu	13.73	###	###	13.84	1,390,120	0	###	###	1.0
2010-Feb-10 Wed	13.47	13.82	13.46	13.7	858,929	###	83.8	83.8	1.0
2010-Feb-09 Tue	###	###	###	13.26	942,726	0	###	###	0.9
2010-Feb-08 Mon	13.26	###	13.2	13.26			71.1	71.1	0.9
2010-Feb-05 Fri	12.85	###	12.72	###			###	###	0.0
2010-Feb-04 Thu	###	13.2	###	###			35.4	35.4	0.0
2010-Feb-03 Wed	###	13.41	###	13.24			75.3	75.3	0.9
2010-Feb-02 Tue	###	###	12.55	###	960,371	6,026,328	###	###	0.0
2010-Feb-01 Mon	###	###	12.78	12.86	676,749	4,324,426	48.1	48.1	0.9
2010-Jan-29 Fri	###	###	12.89	###	1,143,144	###	###	###	0.0
2010-Jan-28 Thu	###	13.4	###	13.2	1,039,621	###	###	###	0.9
2010-Jan-27 Wed	12.75	12.89	###	12.81			85.3	85.3	###
2010-Jan-25 Mon	12.86	12.87	12.74	12.74	552,842	7,079,141	###	###	###
2010-Jan-22 Fri	###	###	12.85	###			66.0	66.0	0.0
2010-Jan-21 Thu	13.22	13.4	###	###	735,074	###	###	###	0.0
2010-Jan-20 Wed	13.52	13.72	13.25	###	1,150,743	###	27.7	27.7	0.0
2010-Jan-19 Tue	13.55	###	###	13.4			34.7	34.7	1.0
2010-Jan-18 Mon	###	13.7	13.41	13.59			###	###	###
2010-Jan-15 Fri	13.79	13.87	###	13.78			36.6	36.6	1.0
2010-Jan-14 Thu	###	###	###	13.8			###	###	1.0
2010-Jan-13 Wed	###	###	13.75	###	1,266,252	8,705,482	###	###	0.0
2010-Jan-12 Tue	###	14.52	###	14.4	404,078	###	76.0	76.0	1.0
2010-Jan-11 Mon	###	14.7	###	14.49			26.6	26.6	###
2010-Jan-08 Fri	###	14.71	14.41	14.5			###	###	1.0
2010-Jan-07 Thu	14.8	14.8	14.53	14.7	497,922	7,302,026	29.9	29.9	###
2010-Jan-06 Wed	###	###	14.72	14.81	480,725	###	###	###	1.1
2010-Jan-05 Tue	14.73	###	###	###	620,627	0	###	###	0.0
2010-Jan-04 Mon	###	14.77	###	###			77.2	77.2	0.0
2009-Dec-31 Thu	###	###	14.26	14.29			19.8	19.8	###
2009-Dec-30 Wed	###	###	14.24	14.26	229,373	###	###	###	1.0
2009-Dec-29 Tue	###	###	14.29	14.29			22.7	22.7	###
2009-Dec-24 Thu	###	###	###	14.21	454,851	0	###	###	###
2009-Dec-23 Wed	###	###	###	###	458,951	0	73.8	73.8	0.0
2009-Dec-22 Tue	14.28	14.28	13.76	###	610,274	8,556,041	###	###	0.0
2009-Dec-21 Mon	14.28	14.28	###	###	562,485	4,016,142	33.6	33.6	0.0
2009-Dec-18 Fri	###	14.23	13.51	14.23			92.5	92.5	###
2009-Dec-17 Thu	13.42	13.73	13.29	###	1,314,485	###	###	###	0.0
2009-Dec-16 Wed	###	13.52	###	13.42			###	###	1.0
2009-Dec-15 Tue	13.46	13.47	13.29	###			31.3	31.3	0.0
2009-Dec-14 Mon	###	13.48	###	13.45			###	###	###
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	12.7	13.27	12.7	13.2			###	###	0.9
2009-Dec-09 Wed	###	###	12.54	###			###	###	0.0
2009-Dec-08 Tue	###	###	###	###	561,849	0	###	###	0.0
2009-Dec-07 Mon	###	###	###	###	516,121	0	41.4	41.4	0.0
2009-Dec-04 Fri	###	###	###	###	340,555	0	###	###	0.0
2009-Dec-03 Thu	###	###	###	###			###	###	0.0
2009-Dec-02 Wed	13.25	13.49	###	###	532,850	3,594,073	33.4	33.4	0.0
2009-Dec-01 Tue	###	13.24	###	###	386,776	2,560,457	###	###	0.0
2009-Nov-30 Mon	###	13.2	###	###	857,647	5,660,470	###	###	0.0
2009-Nov-27 Fri	13.2	13.47	###	###			###	###	0.0
2009-Nov-26 Thu	13.22	###	###	###	461,572	0	88.6	88.6	0.0
2009-Nov-25 Wed	###	###	###	13.22			13.5	13.5	0.9
2009-Nov-24 Tue	###	###	13.56	###	527,727	3,577,989	78.8	78.8	0.0
2009-Nov-23 Mon	13.41	13.59	13.41	13.55	364,542	###	74.4	74.4	1.0
2009-Nov-20 Fri	13.46	13.51	13.23	13.43	616,845	###	35.7	35.7	###
2009-Nov-19 Thu	13.53	###	13.45	13.58			###	###	###
2009-Nov-18 Wed	13.85	###	13.58	###			###	###	0.0
2009-Nov-17 Tue	###	###	###	13.76	247,788	0	36.2	36.2	1.0
2009-Nov-16 Mon	13.88	###	13.8	13.89	386,255	2,665,159	67.3	67.3	1.0
2009-Nov-13 Fri	13.73	###	13.7	13.89			76.2	76.2	1.0
2009-Nov-12 Thu	###	###	13.79	###			31.4	31.4	0.0
2009-Nov-11 Wed	13.75	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	14.24	13.82	13.84	789,027	11,070,048	21.5	21.5	1.0
2009-Nov-09 Mon	13.5	###	13.44	###			###	###	0.0
2009-Nov-06 Fri	13.25	###	13.23	13.45			73.8	73.8	###
2009-Nov-05 Thu	###	13.25	###	###	854,850	5,663,381	77.1	77.1	0.0
2009-Nov-04 Wed	13.45	13.5	###	###			###	###	0.0
2009-Nov-03 Tue	13.4	13.51	###	###	327,275	2,210,742	36.3	36.3	0.0
2009-Nov-02 Mon	###	###	###	###	905,470	0	30.7	30.7	0.0
2009-Oct-30 Fri	13.54	13.73	13.4	13.57	846,423	11,481,727	66.3	66.3	###
2009-Oct-29 Thu	13.22	13.29	###	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	###	830,220	0	###	###	0.0
2009-Oct-27 Tue	###	###	###	13.42	1,369,647	0	###	###	1.0
2009-Oct-26 Mon	###	###	13.76	13.78			###	###	1.0
2009-Oct-23 Fri	14.2	14.2	###	###			###	###	0.0
2009-Oct-22 Thu	###	14.28	###	###			###	###	0.0
2009-Oct-21 Wed	14.25	###	###	14.23	1,287,624	0	35.8	35.8	###
2009-Oct-20 Tue	###	14.57	###	###	1,643,141	11,970,282	###	###	0.0
2009-Oct-19 Mon	###	###	13.78	13.85			###	###	###
2009-Oct-16 Fri	14.21	14.41	###	###	852,174	###	35.2	35.2	0.0
2009-Oct-15 Thu	14.21	14.4	###	###			37.5	37.5	0.0
2009-Oct-14 Wed	###	###	###	###			62.8	62.8	0.0
2009-Oct-13 Tue	14.25	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	14.25	729,352	0	37.9	37.9	1.0
2009-Oct-09 Fri	###	14.41	###	14.26	646,581	###	36.3	36.3	1.0
2009-Oct-07 Wed	###	14.7	###	14.57			87.3	87.3	###
2009-Oct-06 Tue	###	14.24	13.72	13.78	992,980	###	###	###	1.0
2009-Oct-05 Mon	###	###	###	###	194,587	0	32.0	32.0	0.0
2009-Oct-02 Fri	###	14.25	13.89	14.2			###	###	1.0
2009-Oct-01 Thu	###	14.73	###	14.4	977,484	###	29.5	29.5	1.0
2009-Sep-30 Wed	14.75	14.88	###	14.82	649,487	4,832,183	###	###	1.1
2009-Sep-29 Tue	14.85	###	14.75	14.8	738,881	5,449,247	###	###	1.1
2009-Sep-28 Mon	14.8	###	###	14.8	848,749	0	###	###	1.1
2009-Sep-25 Fri	###	###	###	###			68.0	68.0	0.0
2009-Sep-24 Thu	###	15.27	###	###	897,875	6,855,275	73.4	73.4	0.0
2009-Sep-23 Wed	15.45	15.47	###	15.27	1,433,823	11,090,620	###	###	###
2009-Sep-22 Tue	15.5	###	###	15.51			73.4	73.4	1.1
2009-Sep-21 Mon	###	15.81	###	15.71			###	###	1.1
2009-Sep-18 Fri	15.51	###	15.4	15.73	1,958,729	###	72.4	72.4	###
2009-Sep-17 Thu	###	15.55	###	15.4			###	###	###
2009-Sep-16 Wed	15.2	###	###	###			###	###	0.0
2009-Sep-15 Tue	15.25	15.26	###	###	861,259	###	33.8	33.8	0.0
2009-Sep-14 Mon	###	15.22	###	###	918,820	6,992,220	42.8	42.8	0.0
2009-Sep-11 Fri	###	15.49	###	15.27			###	###	###
2009-Sep-10 Thu	###	###	14.41	###			77.8	77.8	0.0
2009-Sep-09 Wed	14.2	14.5	14.2	###			###	###	0.0
2009-Sep-08 Tue	14.58	14.7	14.22	14.45	632,222	###	23.9	23.9	1.0
2009-Sep-07 Mon	14.5	###	14.41	###			73.4	73.4	0.0
2009-Sep-04 Fri	14.42	14.45	###	###	784,128	5,665,324	###	###	0.0
2009-Sep-03 Thu	###	14.42	13.5	###			89.8	89.8	0.0
2009-Sep-02 Wed	###	###	13.83	13.88	1,127,974	7,799,940	###	###	###
2009-Sep-01 Tue	14.58	###	14.22	###	977,642	###	25.2	25.2	0.0
2009-Aug-31 Mon	14.55	###	14.45	14.72	691,857	###	77.5	77.5	###
2009-Aug-28 Fri	###	14.56	###	14.55			69.6	69.6	###
2009-Aug-27 Thu	###	14.45	###	14.41			###	###	###
2009-Aug-26 Wed	###	###	14.25	14.28			###	###	###
2009-Aug-25 Tue	14.74	14.74	14.46	14.5	872,252	12,734,879	###	###	1.0
2009-Aug-24 Mon	###	14.76	14.45	14.7	987,272	###	###	###	###
2009-Aug-21 Fri	14.2	###	###	14.58	1,189,989	0	###	###	###
2009-Aug-20 Thu	###	14.4	###	14.27			###	###	###
2009-Aug-19 Wed	13.5	###	13.5	###	1,771,674	###	84.5	84.5	0.0
2009-Aug-18 Tue	12.82	###	12.75	###			###	###	0.0
2009-Aug-17 Mon	12.47	###	12.47	12.7			81.7	81.7	0.9
2009-Aug-14 Fri	12.41	###	###	###	418,672	0	33.1	33.1	0.0
2009-Aug-13 Thu	11.8	###	11.8	###			85.6	85.6	0.0
2009-Aug-12 Wed	11.74	11.87	###	11.82	885,282	5,254,148	71.3	71.3	0.8
2009-Aug-11 Tue	11.8	###	11.7	###			###	###	0.0
2009-Aug-10 Mon	###	11.87	11.55	11.85	822,986	###	###	###	###
2009-Aug-07 Fri	11.71	11.75	###	11.5			22.5	22.5	###
2009-Aug-06 Thu	###	11.87	###	11.77			69.6	69.6	###
2009-Aug-05 Wed	11.79	11.84	###	11.7			41.1	41.1	0.8
2009-Aug-04 Tue	11.75	###	11.73	11.8			76.5	76.5	0.8
2009-Aug-03 Mon	###	###	11.81	11.81			###	###	###
2009-Jul-31 Fri	11.7	###	###	###	780,046	0	###	###	0.0
2009-Jul-30 Thu	11.75	11.75	11.52	11.74			###	###	0.8
2009-Jul-29 Wed	###	###	###	###	680,154	0	31.8	31.8	0.0
2009-Jul-28 Tue	11.7	11.89	###	11.75	891,781	###	###	###	###
2009-Jul-27 Mon	###	###	###	11.57	641,078	0	###	###	###
2009-Jul-24 Fri	11.76	###	11.72	11.78			###	###	###
2009-Jul-23 Thu	11.45	###	###	11.41			###	###	###
2009-Jul-22 Wed	###	###	###	###	730,658	0	84.3	84.3	0.0
2009-Jul-21 Tue	###	###	###	###			28.7	28.7	0.0
2009-Jul-20 Mon	###	###	10.72	###	689,287	3,694,578	###	###	0.0
2009-Jul-17 Fri	10.87	###	10.83	###			85.5	85.5	0.0
2009-Jul-16 Thu	###	11.2	10.85	10.86	713,588	###	###	###	0.8
2009-Jul-15 Wed	10.53	10.8	10.5	10.8			79.7	79.7	###
2009-Jul-14 Tue	###	10.47	10.26	###	737,858	###	###	###	0.0
2009-Jul-13 Mon	###	###	###	###	486,242	0	###	###	0.0
2009-Jul-10 Fri	###	10.25	###	###			###	###	0.0
2009-Jul-09 Thu	###	###	9.89	###	498,057	###	###	###	0.0
2009-Jul-08 Wed	###	###	9.88	9.88	739,045	3,650,882	###	###	0.7
2009-Jul-07 Tue	###	###	###	10.27	567,857	0	###	###	###
2009-Jul-06 Mon	###	###	###	###	517,525	0	38.3	38.3	0.0
2009-Jul-03 Fri	###	###	###	10.27	369,820	0	###	###	###
2009-Jul-02 Thu	###	###	###	10.22	628,289	0	###	###	0.7
2009-Jul-01 Wed	###	###	###	###	514,422	0	71.9	71.9	0.0
2009-Jun-30 Tue	###	###	###	###	828,385	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###	402,377	0	37.3	37.3	0.0
2009-Jun-26 Fri	###	###	###	10.29	711,626	0	###	###	###
2009-Jun-25 Thu	9.75	9.85	###	9.75	1,107,742	5,455,629	67.5	67.5	###
2009-Jun-24 Wed	9.73	9.8	###	9.75	855,957	4,194,189	###	###	###
2009-Jun-23 Tue	###	9.76	###	9.73			82.4	82.4	###
2009-Jun-22 Mon	9.8	###	9.7	9.83			###	###	0.7
2009-Jun-19 Fri	###	###	9.74	9.8			33.0	33.0	0.7
2009-Jun-18 Thu	###	10.25	9.86	###			28.1	28.1	0.0
2009-Jun-17 Wed	10.5	10.5	9.73	###			###	###	0.0
2009-Jun-16 Tue	10.52	###	10.41	10.52			###	###	###
2009-Jun-15 Mon	###	10.8	10.52	10.52			32.1	32.1	###
2009-Jun-12 Fri	###	10.83	10.26	###			79.1	79.1	0.0
2009-Jun-11 Thu	###	###	###	10.26	366,927	0	70.2	70.2	0.7
2009-Jun-10 Wed	10.22	10.28	###	10.24	950,682	###	###	###	###
2009-Jun-09 Tue	10.22	10.29	###	###			29.7	29.7	0.0
2009-Jun-05 Fri	###	###	###	###			70.2	70.2	0.0
2009-Jun-04 Thu	###	10.4	###	###	546,483	###	###	###	0.0
2009-Jun-03 Wed	###	###	###	###	738,323	0	###	###	0.0
2009-Jun-02 Tue	###	###	9.88	###			66.2	66.2	0.0
2009-Jun-01 Mon	###	###	9.56	###			###	###	0.0
2009-May-29 Fri	9.54	9.79	9.54	###	517,280	###	###	###	0.0
2009-May-28 Thu	9.76	9.83	9.52	###	533,223	###	30.6	30.6	0.0
2009-May-27 Wed	###	###	9.78	9.8	708,748	3,465,777	###	###	0.7
2009-May-26 Tue	9.85	9.86	9.73	9.81			28.8	28.8	###
2009-May-25 Mon	9.58	###	9.49	9.83	1,236,181	5,865,678	###	###	0.7
2009-May-22 Fri	9.52	###	9.25	9.55	721,480	3,336,845	###	###	0.7
2009-May-21 Thu	9.81	9.85	9.56	###	957,579	###	24.9	24.9	0.0
2009-May-20 Wed	###	###	9.83	9.88	334,587	###	26.7	26.7	0.7
2009-May-19 Tue	###	###	9.87	###	364,752	1,800,051	74.3	74.3	0.0
2009-May-18 Mon	9.87	###	9.78	9.78	242,248	###	38.3	38.3	0.7
2009-May-15 Fri	###	###	9.81	9.85			###	###	###
2009-May-14 Thu	9.83	###	###	9.8			###	###	0.7
2009-May-13 Wed	10.21	###	9.87	###			18.2	18.2	0.0
2009-May-12 Tue	10.2	###	###	###	835,147	0	38.5	38.5	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	9.83	###	9.83	###	790,089	3,883,287	###	###	0.0
2009-May-07 Thu	###	###	9.8	9.83			###	###	0.7
2009-May-06 Wed	###	###	###	9.73	507,579	0	###	###	###
2009-May-05 Tue	10.2	###	9.86	###	510,855	###	###	###	0.0
2009-May-04 Mon	9.59	###	9.58	###			###	###	0.0
2009-May-01 Fri	###	###	9.55	9.58			###	###	0.7
2009-Apr-30 Thu	###	###	9.52	###			25.1	25.1	0.0
2009-Apr-29 Wed	###	###	###	9.41	439,645	0	###	###	0.7
2009-Apr-28 Tue	9.52	9.82	9.41	###	418,352	4,022,454	###	###	0.0
2009-Apr-27 Mon	9.53	9.75	9.28	9.55			###	###	0.7
2009-Apr-24 Fri	9.7	9.7	###	9.45			22.6	22.6	0.7
2009-Apr-23 Thu	9.74	9.87	9.7	9.8	659,288	###	###	###	0.7
2009-Apr-22 Wed	###	9.7	9.55	###			###	###	0.0
2009-Apr-21 Tue	9.5	9.7	9.43	9.57	728,858	6,971,526	76.4	76.4	###
2009-Apr-20 Mon	9.51	9.74	9.51	9.72			84.0	84.0	0.7
2009-Apr-17 Fri	9.82	9.83	###	9.41	551,847	2,712,328	12.8	12.8	0.7
2009-Apr-16 Thu	###	###	9.52	9.73	882,326	4,199,871	16.2	16.2	###
2009-Apr-15 Wed	9.48	###	9.42	9.86	858,355	4,042,852	85.7	85.7	0.7
2009-Apr-14 Tue	9.76	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	9.25	###			###	###	0.0
2009-Apr-08 Wed	9.2	9.25	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	9.22	###	460,154	###	22.5	22.5	0.0
2009-Apr-06 Mon	9.56	9.7	9.51	9.59	535,071	5,139,356	###	###	0.7
2009-Apr-03 Fri	###	9.58	###	9.5			74.1	74.1	0.7
2009-Apr-02 Thu	9.24	###	9.24	###	844,427	3,901,252	###	###	0.0
2009-Apr-01 Wed	###	9.25	###	###	770,355	###	27.6	27.6	0.0
2009-Mar-31 Tue	###	###	###	###	704,670	0	69.3	69.3	0.0
2009-Mar-30 Mon	###	9.55	###	###			80.6	80.6	0.0
2009-Mar-27 Fri	9.27	9.29	8.83	9.23	1,252,858	###	24.4	24.4	###
2009-Mar-26 Thu	###	9.29	###	###			66.9	66.9	0.0
2009-Mar-25 Wed	###	###	###	###	962,044	0	90.7	90.7	0.0
2009-Mar-24 Tue	8.2	###	8.2	###	960,642	###	81.4	81.4	0.0
2009-Mar-23 Mon	7.8	###	7.8	###			###	###	0.0
2009-Mar-20 Fri	###	###	7.77	7.77			###	###	0.6
2009-Mar-19 Thu	8.47	8.47	###	###	1,700,247	7,200,546	13.2	13.2	0.0
2009-Mar-18 Wed	###	###	###	###	1,196,353	0	###	###	0.0
2009-Mar-17 Tue	###	7.88	7.58	7.8			73.7	73.7	0.6
2009-Mar-16 Mon	7.45	###	7.41	7.5	802,281	2,972,451	67.2	67.2	0.5
2009-Mar-13 Fri	7.2	7.5	###	7.43			###	###	###
2009-Mar-12 Thu	###	###	###	###			75.0	75.0	0.0
2009-Mar-11 Wed	###	###	###	###	674,679	0	25.0	25.0	0.0
2009-Mar-10 Tue	###	###	6.77	###			###	###	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	7	###	###	###			30.9	30.9	0.0
2009-Mar-05 Thu	7.27	###	###	###			24.8	24.8	0.0
2009-Mar-04 Wed	7.25	###	7.2	7.2	1,035,257	3,726,925	###	###	0.5
2009-Mar-03 Tue	7.26	7.47	###	###			###	###	0.0
2009-Mar-02 Mon	7.22	###	###	###			###	###	0.0
2009-Feb-27 Fri	7.5	7.52	7.26	7.4			###	###	0.5
2009-Feb-26 Thu	7.7	7.8	7.5	###			27.1	27.1	0.0
2009-Feb-25 Wed	7.57	7.87	7.57	7.73	516,783	###	85.4	85.4	0.6
2009-Feb-24 Tue	7.75	7.89	###	7.8	633,383	###	75.9	75.9	0.6
2009-Feb-23 Mon	7.78	7.87	7.56	7.76	493,847	3,810,029	39.8	39.8	0.6
2009-Feb-20 Fri	###	###	7.74	7.78	659,326	###	###	###	0.6
2009-Feb-19 Thu	###	8.2	###	###			85.0	85.0	0.0
2009-Feb-18 Wed	8	###	###	###	1,341,120	0	12.0	12.0	0.0
2009-Feb-17 Tue	###	8.47	###	###	1,408,441	5,964,747	85.2	85.2	0.0
2009-Feb-16 Mon	7.48	7.53	###	7.44			###	###	###
2009-Feb-13 Fri	7.29	7.86	7.2	7.59	645,223	4,858,529	84.0	84.0	0.5
2009-Feb-12 Thu	###	7.48	###	###			87.9	87.9	0.0
2009-Feb-11 Wed	6.8	###	###	###			78.7	78.7	0.0
2009-Feb-10 Tue	###	###	###	7	797,589	0	21.3	21.3	0.5
2009-Feb-09 Mon	7.43	7.54	###	7.2	830,855	3,132,323	###	###	0.5
2009-Feb-06 Fri	###	7.44	###	7.22	1,577,970	5,870,048	22.0	22.0	0.5
2009-Feb-05 Thu	7.51	7.59	###	###			###	###	0.0
2009-Feb-04 Wed	###	7.87	###	7.5	898,823	###	###	###	0.5
2009-Feb-03 Tue	###	###	7.55	7.55			10.1	10.1	###
2009-Feb-02 Mon	8	###	###	8	467,781	0	72.2	72.2	###
2009-Jan-30 Fri	###	###	###	###	897,971	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###	793,353	0	###	###	0.0
2009-Jan-28 Wed	8.2	8.23	###	###	729,070	3,000,123	###	###	0.0
2009-Jan-27 Tue	###	8.46	###	8.28	777,343	###	###	###	###
2009-Jan-23 Fri	###	###	###	###	849,479	0	85.6	85.6	0.0
2009-Jan-22 Thu	8.28	8.4	###	###	524,141	###	32.7	32.7	0.0
2009-Jan-21 Wed	8.45	8.46	###	8.24			22.8	22.8	0.6
2009-Jan-20 Tue	###	###	###	8.45			85.9	85.9	###
2009-Jan-19 Mon	###	###	8.42	8.46			###	###	0.6
2009-Jan-16 Fri	###	8.7	###	8.57	698,825	3,039,888	###	###	0.6
2009-Jan-15 Thu	8.54	8.54	###	###	918,943	3,923,886	###	###	0.0
2009-Jan-14 Wed	###	###	8.52	###			86.2	86.2	0.0
2009-Jan-13 Tue	8.76	8.82	8.5	###			24.7	24.7	0.0
2009-Jan-12 Mon	###	###	###	8.7			###	###	###
2009-Jan-09 Fri	###	9.28	8.88	###			###	###	0.0
2009-Jan-08 Thu	8.59	8.82	8.49	###			###	###	0.0
2009-Jan-07 Wed	8.42	###	8.27	###			74.6	74.6	0.0
2009-Jan-06 Tue	###	###	###	8.25			75.6	75.6	###
2009-Jan-05 Mon	8.25	###	8	###	760,255	3,041,020	###	###	0.0
2009-Jan-02 Fri	8.25	8.42	###	###			###	###	0.0
2008-Dec-31 Wed	8	8.27	###	8.25			79.1	79.1	###
2008-Dec-30 Tue	###	###	###	8	997,440	0	19.9	19.9	###
2008-Dec-29 Mon	###	###	###	###	661,977	0	###	###	0.0
2008-Dec-24 Wed	7.5	###	7.5	7.83	259,052	971,445	###	###	###
2008-Dec-23 Tue	7.21	7.5	7.21	7.47			86.4	86.4	###
2008-Dec-22 Mon	###	###	7.21	7.21	361,086	###	###	###	###
2008-Dec-19 Fri	###	###	###	###	998,972	0	84.6	84.6	0.0
2008-Dec-18 Thu	###	7.26	###	###	2,224,843	8,076,180	78.7	78.7	0.0
2008-Dec-17 Wed	7.45	7.75	###	###			15.1	15.1	0.0
2008-Dec-16 Tue	###	7.53	7.22	7.42	788,057	5,811,920	78.1	78.1	0.5
2008-Dec-15 Mon	###	###	###	7.28			###	###	0.5
2008-Dec-12 Fri	7.22	###	###	###	1,741,950	0	###	###	0.0
2008-Dec-11 Thu	###	###	7.27	7.41	970,584	3,528,072	10.9	10.9	###
2008-Dec-10 Wed	8	###	###	###	1,996,124	0	25.7	25.7	0.0
2008-Dec-09 Tue	###	8.23	7.84	###			###	###	0.0
2008-Dec-08 Mon	###	###	7.77	8	870,127	3,380,443	72.9	72.9	###
2008-Dec-05 Fri	7.8	###	7.78	7.84			77.4	77.4	0.6
2008-Dec-04 Thu	###	###	7.77	###			28.6	28.6	0.0
2008-Dec-03 Wed	###	###	###	###			###	###	0.0
2008-Dec-02 Tue	###	7.73	7.55	###			###	###	0.0
2008-Dec-01 Mon	8.21	8.26	7.8	7.89			###	###	###
2008-Nov-28 Fri	8.41	8.58	###	###			26.9	26.9	0.0
2008-Nov-27 Thu	###	###	###	###			###	###	0.0
2008-Nov-26 Wed	8	###	7.78	7.88			35.8	35.8	0.6
2008-Nov-25 Tue	8.28	8.79	###	7.87			13.4	13.4	0.6
2008-Nov-24 Mon	7.49	7.8	###	7.8			###	###	0.6
2008-Nov-21 Fri	6.59	###	6.41	###	784,780	###	91.4	91.4	0.0
2008-Nov-20 Thu	###	6.8	###	6.7	2,011,320	6,838,488	###	###	0.5
2008-Nov-19 Wed	7.48	7.48	6.52	###	1,035,085	###	###	###	0.0
2008-Nov-18 Tue	7.75	7.75	7.21	###			###	###	0.0
2008-Nov-17 Mon	8	###	7.53	7.83			35.3	35.3	###
2008-Nov-14 Fri	8.49	8.59	###	8.2			###	###	0.6
2008-Nov-13 Thu	###	8.47	###	###	649,849	###	27.9	27.9	0.0
2008-Nov-12 Wed	9.5	9.5	8.87	###			11.4	11.4	0.0
2008-Nov-11 Tue	###	9.7	9.2	9.5	345,327	3,263,340	38.8	38.8	0.7
2008-Nov-10 Mon	10.4	10.49	###	9.73			11.7	11.7	###
2008-Nov-07 Fri	10.8	###	###	10.2			11.5	11.5	0.7
2008-Nov-06 Thu	###	###	###	10.7			30.2	30.2	0.8
2008-Nov-05 Wed	###	###	10.8	11.2			###	###	0.8
2008-Nov-04 Tue	###	10.5	9.87	10.4	391,772	###	###	###	0.7
2008-Nov-03 Mon	9.55	10.51	9.55	10.51			90.1	90.1	###
2008-Oct-31 Fri	###	9.51	8.75	9.51			83.8	83.8	###
2008-Oct-30 Thu	###	###	8.5	###	1,057,954	###	###	###	0.0
2008-Oct-29 Wed	###	9.5	###	###	1,292,571	###	###	###	0.0
2008-Oct-28 Tue	9.4	9.48	###	8.89			21.4	21.4	###
2008-Oct-27 Mon	###	###	###	9.55	471,520	0	###	###	0.7
2008-Oct-24 Fri	###	10.54	###	###	493,982	2,603,285	###	###	0.0
2008-Oct-23 Thu	###	###	###	###	770,958	0	87.6	87.6	0.0
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	###	###			68.7	68.7	0.0
2008-Oct-20 Mon	###	###	###	9.85	1,120,744	0	29.9	29.9	###
2008-Oct-17 Fri	###	###	###	###			###	###	0.0
2008-Oct-16 Thu	9.8	9.8	###	###	780,286	###	40.7	40.7	0.0
2008-Oct-15 Wed	10.73	###	10.45	10.45	1,044,685	5,458,479	###	###	###
2008-Oct-14 Tue	11.5	11.58	10.5	10.5			7.5	7.5	0.8
2008-Oct-13 Mon	10.4	10.7	###	10.2	880,521	4,710,787	###	###	0.7
2008-Oct-10 Fri	10.42	10.42	9.5	###			###	###	0.0
2008-Oct-09 Thu	11.85	###	###	11.2			###	###	0.8
2008-Oct-08 Wed	###	###	11.77	###			51.0	51.0	0.0
2008-Oct-07 Tue	###	###	11.23	###			92.3	92.3	0.0
2008-Oct-06 Mon	12.2	12.23	###	###	358,281	2,190,888	###	###	0.0
2008-Oct-03 Fri	12.55	12.75	###	12.2			20.8	20.8	###
2008-Oct-02 Thu	###	###	###	###			###	###	0.0
2008-Oct-01 Wed	###	13.2	###	12.85	460,559	3,039,689	###	###	0.9
2008-Sep-30 Tue	12.5	###	12.5	12.74	955,573	###	66.2	66.2	###
2008-Sep-29 Mon	13.57	13.71	12.53	12.71	582,349	###	10.2	10.2	0.9
2008-Sep-26 Fri	13.7	13.77	###	13.57	374,657	###	39.9	39.9	###
2008-Sep-25 Thu	###	13.83	13.43	13.57			###	###	###
2008-Sep-24 Wed	13.5	###	13.43	###	873,021	###	###	###	0.0
2008-Sep-23 Tue	###	###	13.5	13.51			###	###	###
2008-Sep-22 Mon	###	###	13.81	###	743,629	5,134,758	###	###	0.0
2008-Sep-19 Fri	###	14.26	13.42	###			77.0	77.0	0.0
2008-Sep-18 Thu	13.59	13.75	###	13.27			30.8	30.8	0.9
2008-Sep-17 Wed	###	14.44	13.86	###	1,268,659	17,951,524	39.9	39.9	0.0
2008-Sep-16 Tue	13.51	###	13.51	###	878,145	###	85.3	85.3	0.0
2008-Sep-15 Mon	###	###	13.83	13.84	577,547	###	24.0	24.0	1.0
2008-Sep-12 Fri	###	14.8	###	###	1,169,042	###	21.0	21.0	0.0
2008-Sep-11 Thu	###	14.72	###	14.45	809,970	5,961,379	###	###	1.0
2008-Sep-10 Wed	14.75	14.86	14.58	###	524,528	7,721,052	33.7	33.7	0.0
2008-Sep-09 Tue	14.7	###	###	14.74	1,171,143	0	###	###	1.1
2008-Sep-08 Mon	14.57	###	14.4	14.81			###	###	1.1
2008-Sep-05 Fri	13.5	14.24	13.45	14.24			92.5	92.5	1.0
2008-Sep-04 Thu	###	14.51	13.85	13.89			###	###	1.0
2008-Sep-03 Wed	###	14.78	13.8	13.8			8.1	8.1	1.0
2008-Sep-02 Tue	###	14.48	###	14.48			87.5	87.5	1.0
2008-Sep-01 Mon	13.8	###	13.8	###	311,128	2,146,783	###	###	0.0
2008-Aug-29 Fri	13.83	###	###	13.79	673,951	0	###	###	1.0
2008-Aug-28 Thu	13.56	###	###	13.52			###	###	1.0
2008-Aug-27 Wed	13.75	13.89	###	###			###	###	0.0
2008-Aug-26 Tue	###	###	###	###			86.4	86.4	0.0
2008-Aug-25 Mon	13.56	13.74	13.44	###			69.0	69.0	0.0
2008-Aug-22 Fri	###	###	###	###			77.9	77.9	0.0
2008-Aug-21 Thu	###	###	12.8	###			78.3	78.3	0.0
2008-Aug-20 Wed	###	###	12.79	12.88			28.1	28.1	###
2008-Aug-19 Tue	###	###	###	###			40.6	40.6	0.0
2008-Aug-18 Mon	###	13.46	###	###	543,047	###	28.7	28.7	0.0
2008-Aug-15 Fri	13.5	###	13.42	13.48			###	###	1.0
2008-Aug-14 Thu	###	13.89	###	13.24	1,276,270	###	###	###	0.9
2008-Aug-13 Wed	13.5	13.5	12.83	###	1,139,043	###	###	###	0.0
2008-Aug-12 Tue	###	###	13.49	13.58			18.9	18.9	###
2008-Aug-11 Mon	13.78	###	13.76	###			80.7	80.7	0.0
2008-Aug-08 Fri	13.5	13.58	###	###			21.9	21.9	0.0
2008-Aug-07 Thu	13.44	###	###	###	792,382	0	77.4	77.4	0.0
2008-Aug-06 Wed	###	13.54	###	###			76.8	76.8	0.0
2008-Aug-05 Tue	###	###	###	###	909,671	0	###	###	0.0
2008-Aug-04 Mon	13.25	13.47	###	###			###	###	0.0
2008-Aug-01 Fri	13.24	###	###	###	605,726	0	###	###	0.0
2008-Jul-31 Thu	13.25	13.45	###	###			###	###	0.0
2008-Jul-30 Wed	13.25	###	###	13.28			###	###	0.9
2008-Jul-29 Tue	12.71	###	12.57	###	1,494,757	9,394,547	87.3	87.3	0.0
2008-Jul-28 Mon	###	###	12.53	12.75	629,427	###	###	###	###
2008-Jul-25 Fri	12.55	###	12.55	###			88.8	88.8	0.0
2008-Jul-24 Thu	12.75	12.77	12.45	###	663,079	8,361,426	###	###	0.0
2008-Jul-23 Wed	###	13.29	12.57	12.81	975,484	###	14.5	14.5	###
2008-Jul-22 Tue	12.8	13.25	12.7	13.2			###	###	0.9
2008-Jul-21 Mon	12.5	12.7	12.41	12.51			###	###	###
2008-Jul-18 Fri	12.41	12.45	11.83	###			24.7	24.7	0.0
2008-Jul-17 Thu	12.5	###	###	12.25	672,025	0	22.6	22.6	0.9
2008-Jul-16 Wed	###	###	11.75	###			92.5	92.5	0.0
2008-Jul-15 Tue	12.58	12.7	###	###	497,989	###	###	###	0.0
2008-Jul-14 Mon	12.52	12.74	12.26	###			33.2	33.2	0.0
2008-Jul-11 Fri	###	###	###	12.75			###	###	###
2008-Jul-10 Thu	12.49	###	###	12.42			36.0	36.0	0.9
2008-Jul-09 Wed	12.73	12.79	12.55	###			###	###	0.0
2008-Jul-08 Tue	12.75	12.83	###	12.44	692,583	###	30.9	30.9	0.9
2008-Jul-07 Mon	12.51	12.77	12.51	12.75			85.4	85.4	###
2008-Jul-04 Fri	###	12.86	###	12.8	1,294,225	###	85.3	85.3	0.9
2008-Jul-03 Thu	12.5	###	###	###			22.3	22.3	0.0
2008-Jul-02 Wed	###	12.87	###	12.56	681,829	###	37.0	37.0	0.9
2008-Jul-01 Tue	###	###	###	12.53	820,247	0	79.8	79.8	###
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	12.55	###	12.5			###	###	0.9
2008-Jun-26 Thu	12.5	12.56	###	###	658,420	4,134,877	###	###	0.0
2008-Jun-25 Wed	###	###	###	###	1,067,328	0	###	###	0.0
2008-Jun-24 Tue	11.7	11.72	11.51	###	438,055	###	35.7	35.7	0.0
2008-Jun-23 Mon	11.5	11.72	11.5	###			###	###	0.0
2008-Jun-20 Fri	###	11.7	11.51	###			72.4	72.4	0.0
2008-Jun-19 Thu	11.5	11.8	11.29	###	1,468,244	16,950,876	75.9	75.9	0.0
2008-Jun-18 Wed	###	###	11.28	11.75			85.4	85.4	###
2008-Jun-17 Tue	11.7	11.75	11.27	11.45	1,365,825	15,720,645	###	###	0.8
2008-Jun-16 Mon	###	###	11.72	11.78	326,729	###	###	###	###
2008-Jun-13 Fri	###	###	###	###			72.2	72.2	0.0
2008-Jun-12 Thu	11.8	12.23	11.7	###	1,660,747	###	85.9	85.9	0.0
2008-Jun-11 Wed	12.24	12.24	11.72	###			###	###	0.0
2008-Jun-10 Tue	###	12.23	###	###			77.9	77.9	0.0
2008-Jun-06 Fri	12.42	12.59	12.25	12.26	489,751	###	###	###	0.9
2008-Jun-05 Thu	12.22	12.48	###	###	1,014,843	6,332,620	77.9	77.9	0.0
2008-Jun-04 Wed	###	###	11.86	###			27.3	27.3	0.0
2008-Jun-03 Tue	###	###	###	###	1,054,854	0	22.7	22.7	0.0
2008-Jun-02 Mon	13.25	13.28	###	###	418,271	###	34.5	34.5	0.0
2008-May-30 Fri	13.29	13.51	13.24	13.24	447,083	###	###	###	0.9
2008-May-29 Thu	13.5	13.59	###	###			###	###	0.0
2008-May-28 Wed	###	###	13.5	13.59	783,977	5,291,844	44.4	44.4	###
2008-May-27 Tue	###	###	13.53	###	629,749	4,260,251	37.4	37.4	0.0
2008-May-26 Mon	13.45	###	13.43	###			###	###	0.0
2008-May-23 Fri	13.2	13.53	13.2	13.43	758,421	###	78.3	78.3	###
2008-May-22 Thu	###	13.47	###	###	611,724	###	78.2	78.2	0.0
2008-May-21 Wed	13.4	13.48	13.22	13.22			23.7	23.7	0.9
2008-May-20 Tue	13.4	13.56	###	13.44			###	###	###
2008-May-19 Mon	13.5	###	###	###			14.0	14.0	0.0
2008-May-16 Fri	###	###	###	13.45	1,693,948	0	7.7	7.7	###
2008-May-15 Thu	###	14.45	###	###			###	###	0.0
2008-May-14 Wed	14.23	14.26	###	###	925,329	###	###	###	0.0
2008-May-13 Tue	14.5	14.57	###	###			16.2	16.2	0.0
2008-May-12 Mon	14.75	14.81	14.44	14.49			###	###	###
2008-May-09 Fri	14.86	###	###	###	528,554	0	26.3	26.3	0.0
2008-May-08 Thu	###	###	###	###	1,019,425	0	###	###	0.0
2008-May-07 Wed	14.4	14.52	14.22	14.4	531,344	###	###	###	1.0
2008-May-06 Tue	###	###	###	###			77.1	77.1	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	14.46	###	###	14.5			###	###	1.0
2008-May-01 Thu	14.2	###	###	###	204,226	0	###	###	0.0
2008-Apr-30 Wed	###	14.45	###	14.26			73.1	73.1	1.0
2008-Apr-29 Tue	14.25	14.43	###	14.27	490,343	3,537,824	###	###	###
2008-Apr-28 Mon	###	14.21	###	###			###	###	0.0
2008-Apr-24 Thu	13.8	###	13.76	###			76.4	76.4	0.0
2008-Apr-23 Wed	13.73	13.86	13.72	13.79			68.8	68.8	1.0
2008-Apr-22 Tue	13.75	13.89	###	###	948,247	6,585,575	37.6	37.6	0.0
2008-Apr-21 Mon	13.89	###	13.81	###	870,729	6,012,383	66.8	66.8	0.0
2008-Apr-18 Fri	###	13.77	13.4	13.76			74.1	74.1	1.0
2008-Apr-17 Thu	13.49	13.75	13.41	13.7			###	###	1.0
2008-Apr-16 Wed	###	###	###	###			###	###	0.0
2008-Apr-15 Tue	12.25	12.42	###	###	707,422	###	###	###	0.0
2008-Apr-14 Mon	###	###	###	12.4	404,322	0	###	###	0.9
2008-Apr-11 Fri	12.54	###	12.53	###			88.1	88.1	0.0
2008-Apr-10 Thu	###	###	12.53	12.53			###	###	###
2008-Apr-09 Wed	###	13.45	12.82	###	594,448	7,808,074	19.5	19.5	0.0
2008-Apr-08 Tue	13.25	13.73	13.24	13.28			73.1	73.1	0.9
2008-Apr-07 Mon	###	13.47	###	13.24			###	###	0.9
2008-Apr-04 Fri	12.85	###	12.54	###	1,552,889	###	###	###	0.0
2008-Apr-03 Thu	###	###	###	12.85			###	###	0.9
2008-Apr-02 Wed	###	12.43	###	###			27.7	27.7	0.0
2008-Apr-01 Tue	###	12.2	###	###			35.7	35.7	0.0
2008-Mar-31 Mon	###	###	###	###			###	###	0.0
2008-Mar-28 Fri	###	12.24	11.88	###			###	###	0.0
2008-Mar-27 Thu	###	12.48	###	12.21			###	###	0.9
2008-Mar-26 Wed	###	12.4	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	11.87	###			71.0	71.0	0.0
2008-Mar-20 Thu	11.77	12.23	###	###	2,952,571	18,054,971	33.8	33.8	0.0
2008-Mar-19 Wed	###	###	###	11.45			###	###	0.8
2008-Mar-18 Tue	###	###	10.75	10.8	1,059,557	###	28.2	28.2	###
2008-Mar-17 Mon	###	11.2	10.75	###			78.6	78.6	0.0
2008-Mar-14 Fri	###	11.29	10.84	###	1,301,481	14,400,887	26.1	26.1	0.0
2008-Mar-13 Thu	11.48	11.55	10.83	10.86			10.8	10.8	0.8
2008-Mar-12 Wed	11.51	11.77	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	10.78	###			76.9	76.9	0.0
2008-Mar-10 Mon	11.4	11.71	###	###			45.9	45.9	0.0
2008-Mar-07 Fri	###	12.27	11.79	###			###	###	0.0
2008-Mar-06 Thu	11.83	###	###	###			94.2	94.2	0.0
2008-Mar-05 Wed	11.58	11.89	11.51	11.87	753,929	###	###	###	0.8
2008-Mar-04 Tue	11.75	11.76	###	11.48	1,179,441	###	###	###	0.8
2008-Mar-03 Mon	###	###	###	11.41	783,475	0	###	###	###
2008-Feb-29 Fri	###	12.45	###	###			###	###	0.0
2008-Feb-28 Thu	###	12.73	###	12.2			###	###	###
2008-Feb-27 Wed	12.43	12.85	###	12.81			83.7	83.7	###
2008-Feb-26 Tue	###	###	###	12.29	1,862,780	0	31.8	31.8	0.9
2008-Feb-25 Mon	12.5	12.5	###	###			###	###	0.0
2008-Feb-22 Fri	12.26	12.47	###	###	1,320,927	8,235,979	72.6	72.6	0.0
2008-Feb-21 Thu	###	12.53	12.26	12.41			74.7	74.7	###
2008-Feb-20 Wed	12.26	12.45	12.25	###	772,727	9,543,178	76.2	76.2	0.0
2008-Feb-19 Tue	12.8	12.8	12.25	12.26	914,586	11,455,189	###	###	0.9
2008-Feb-18 Mon	12.8	###	12.41	12.5			###	###	0.9
2008-Feb-15 Fri	###	13.23	###	###			93.0	93.0	0.0
2008-Feb-14 Thu	12.74	12.74	###	12.51			###	###	###
2008-Feb-13 Wed	12.29	12.75	###	12.25			40.3	40.3	0.9
2008-Feb-12 Tue	11.8	12.49	11.55	###			###	###	0.0
2008-Feb-11 Mon	###	13.4	10.89	10.89	7,809,873	###	1.0	1.0	0.8
2008-Feb-08 Fri	###	###	14.28	14.49			74.7	74.7	###
2008-Feb-07 Thu	14.5	14.55	13.55	###	2,015,325	###	22.8	22.8	0.0
2008-Feb-06 Wed	14.52	14.56	###	14.5	936,282	###	42.5	42.5	1.0
2008-Feb-05 Tue	###	###	14.45	14.78	991,581	7,164,172	36.3	36.3	1.1
2008-Feb-04 Mon	15.2	15.2	14.84	###			24.2	24.2	0.0
2008-Feb-01 Fri	15.21	###	14.57	###	1,004,753	7,319,625	###	###	0.0
2008-Jan-31 Thu	14.54	15.4	14.23	###	1,302,483	19,296,285	89.1	89.1	0.0
2008-Jan-30 Wed	###	15.7	14.56	14.78			14.5	14.5	1.1
2008-Jan-29 Tue	15.5	15.75	###	15.57	764,225	6,018,271	78.2	78.2	1.1
2008-Jan-25 Fri	###	###	14.54	15.45	1,435,282	###	###	###	###
2008-Jan-24 Thu	###	###	14.51	14.7			24.9	24.9	###
2008-Jan-23 Wed	15.8	###	###	14.8			###	###	1.1
2008-Jan-22 Tue	15.7	###	###	15.29	1,334,324	0	62.9	62.9	1.1
2008-Jan-21 Mon	16.75	16.75	###	16.44	1,073,856	8,993,544	41.0	41.0	1.2
2008-Jan-18 Fri	###	16.8	###	16.53	1,346,372	11,309,524	###	###	###
2008-Jan-17 Thu	###	###	16.2	###			78.3	78.3	0.0
2008-Jan-16 Wed	15.74	###	15.55	###	1,367,123	10,629,381	91.6	91.6	0.0
2008-Jan-15 Tue	16.57	###	###	15.75			10.0	10.0	1.1
2008-Jan-14 Mon	16.74	16.77	16.27	16.27	634,726	10,485,673	###	###	1.2
2008-Jan-11 Fri	###	###	16.84	16.84			###	###	1.2
2008-Jan-10 Thu	###	###	17.48	17.75			35.6	35.6	1.3
2008-Jan-09 Wed	18.4	18.49	17.85	17.89			###	###	1.3
2008-Jan-08 Tue	18.58	###	###	18.49			39.8	39.8	###
2008-Jan-07 Mon	18.8	18.8	###	18.41	523,142	###	###	###	###
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	###	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###	357,372	0	###	###	0.0
2007-Dec-28 Fri	19.4	19.43	###	###			18.1	18.1	0.0
2007-Dec-27 Thu	###	###	###	19.5			###	###	1.4
2007-Dec-24 Mon	19.4	19.55	19.29	19.4	254,183	###	###	###	1.4
2007-Dec-21 Fri	###	19.49	###	19.23			###	###	###
2007-Dec-20 Thu	19.2	19.46	###	###			75.7	75.7	0.0
2007-Dec-19 Wed	###	###	18.75	###	846,448	7,935,450	###	###	0.0
2007-Dec-18 Tue	18.87	###	17.84	###	908,355	8,102,526	###	###	0.0
2007-Dec-17 Mon	19.5	19.58	###	###	554,227	5,425,882	51.2	51.2	0.0
2007-Dec-14 Fri	20	###	19.45	19.47			###	###	###
2007-Dec-13 Thu	###	20.5	19.71	19.71	951,621	19,132,340	17.0	17.0	1.4
2007-Dec-12 Wed	###	###	###	###	505,083	0	###	###	0.0
2007-Dec-11 Tue	20.51	###	20.48	20.55			69.3	69.3	1.5
2007-Dec-10 Mon	20.74	20.88	20.44	20.45			26.3	26.3	###
2007-Dec-07 Fri	20.89	###	###	20.75	376,250	0	###	###	1.5
2007-Dec-06 Thu	###	###	20.58	20.76	368,254	###	65.7	65.7	1.5
2007-Dec-05 Wed	20.48	20.49	###	20.49	629,657	###	68.6	68.6	###
2007-Dec-04 Tue	###	###	20.25	20.57	537,458	###	21.0	21.0	###
2007-Dec-03 Mon	21.44	21.44	20.55	20.7			12.9	12.9	1.5
2007-Nov-30 Fri	###	###	20.7	###	938,826	9,716,849	###	###	0.0
2007-Nov-29 Thu	20.49	###	###	20.5	877,522	0	71.9	71.9	1.5
2007-Nov-28 Wed	###	20.8	###	###	312,743	3,252,527	###	###	0.0
2007-Nov-27 Tue	###	###	19.56	20.25	275,644	###	87.4	87.4	###
2007-Nov-26 Mon	19.4	19.85	###	19.85			###	###	1.4
2007-Nov-23 Fri	19.25	###	###	###	341,476	0	###	###	0.0
2007-Nov-22 Thu	19.5	19.51	###	19.2			###	###	###
2007-Nov-21 Wed	20.75	20.75	19.51	###			7.1	7.1	0.0
2007-Nov-20 Tue	###	###	20.4	20.59			###	###	###
2007-Nov-19 Mon	20.44	20.85	###	20.82	294,570	###	82.8	82.8	1.5
2007-Nov-16 Fri	21	21	###	###			10.1	10.1	0.0
2007-Nov-15 Thu	20.4	###	###	###			###	###	0.0
2007-Nov-14 Wed	20.46	###	###	###			34.0	34.0	0.0
2007-Nov-13 Tue	20.2	###	###	20.2	526,454	0	67.6	67.6	1.4
2007-Nov-12 Mon	20	###	20	20.2			###	###	1.4
2007-Nov-09 Fri	###	###	19.88	###			###	###	0.0
2007-Nov-08 Thu	21.22	21.22	###	###	504,456	5,352,278	###	###	0.0
2007-Nov-07 Wed	###	###	###	###			###	###	0.0
2007-Nov-06 Tue	20.8	21.28	20.8	21.27	121,977	###	###	###	###
2007-Nov-05 Mon	###	21.41	20.5	###			36.5	36.5	0.0
2007-Nov-02 Fri	21.41	21.87	###	###	253,654	###	28.6	28.6	0.0
2007-Nov-01 Thu	21.55	21.86	21.4	21.86			###	###	###
2007-Oct-31 Wed	21.29	###	###	###			59.8	59.8	0.0
2007-Oct-30 Tue	21.5	21.53	###	21.23	742,989	7,998,276	###	###	###
2007-Oct-29 Mon	###	21.76	###	###			92.9	92.9	0.0
2007-Oct-26 Fri	19.5	###	19.44	###	438,521	4,262,424	91.1	91.1	0.0
2007-Oct-25 Thu	19.4	19.8	19.24	19.48	316,727	###	###	###	###
2007-Oct-24 Wed	19.48	19.8	###	19.5	448,222	###	###	###	1.4
2007-Oct-23 Tue	###	19.28	###	19.28	277,859	###	###	###	1.4
2007-Oct-22 Mon	###	19.51	###	###			###	###	0.0
2007-Oct-19 Fri	19.7	19.82	19.51	19.8	424,876	8,355,186	71.2	71.2	1.4
2007-Oct-18 Thu	###	19.7	###	19.7	387,859	###	###	###	1.4
2007-Oct-17 Wed	19.2	###	18.77	18.88			###	###	1.3
2007-Oct-16 Tue	19.5	19.56	18.7	19.43			###	###	1.4
2007-Oct-15 Mon	###	19.79	19.58	###			###	###	0.0
2007-Oct-12 Fri	19.2	###	###	19.5	375,125	0	81.4	81.4	1.4
2007-Oct-11 Thu	19.2	19.47	###	19.4			###	###	1.4
2007-Oct-10 Wed	19.25	19.4	###	19.21	663,577	###	###	###	1.4
2007-Oct-09 Tue	19.48	19.55	###	###			###	###	0.0
2007-Oct-08 Mon	19.49	###	###	19.51	235,527	0	67.9	67.9	###
2007-Oct-05 Fri	###	19.48	###	###	1,226,171	###	62.8	62.8	0.0
2007-Oct-04 Thu	###	19.43	###	###	253,454	###	41.3	41.3	0.0
2007-Oct-03 Wed	###	###	###	19.52			34.4	34.4	1.4
2007-Oct-02 Tue	19.4	###	19.26	###	976,084	9,399,688	###	###	0.0
2007-Oct-01 Mon	18.42	###	18.42	###	442,784	4,078,040	###	###	0.0
2007-Sep-28 Fri	18.85	###	###	18.53	538,687	0	18.3	18.3	###
2007-Sep-27 Thu	18.2	18.79	###	18.71	619,553	###	83.3	83.3	###
2007-Sep-26 Wed	###	18.2	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	18.2	18.23	###	###	616,041	###	###	###	0.0
2007-Sep-21 Fri	###	18.2	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	18.2	1,604,754	0	18.2	18.2	###
2007-Sep-19 Wed	18.21	18.4	###	18.2			36.5	36.5	###
2007-Sep-18 Tue	###	18.49	17.8	17.8			20.0	20.0	###
2007-Sep-17 Mon	###	###	###	18.23			###	###	1.3
2007-Sep-14 Fri	###	###	17.57	###			84.6	84.6	0.0
2007-Sep-13 Thu	###	###	17.56	17.56			###	###	1.3
2007-Sep-12 Wed	17.81	18.22	17.72	17.79			42.1	42.1	###
2007-Sep-11 Tue	17.75	18.2	###	17.85			72.3	72.3	1.3
2007-Sep-10 Mon	17.57	17.81	17.46	###	379,647	6,695,074	69.5	69.5	0.0
2007-Sep-07 Fri	###	###	###	###	157,923	0	###	###	0.0
2007-Sep-06 Thu	###	###	###	###	748,426	0	###	###	0.0
2007-Sep-05 Wed	###	###	17.74	###	1,307,054	###	29.2	29.2	0.0
2007-Sep-04 Tue	###	18.5	###	18.47	814,356	###	###	###	###
2007-Sep-03 Mon	17.8	###	17.42	###			80.2	80.2	0.0
2007-Aug-31 Fri	16.27	17.49	16.23	###	1,484,445	25,027,742	92.6	92.6	0.0
2007-Aug-30 Thu	###	###	###	16.25	883,775	0	71.0	71.0	###
2007-Aug-29 Wed	###	###	###	###	865,586	0	16.5	16.5	0.0
2007-Aug-28 Tue	###	###	16.57	16.57	612,050	###	###	###	###
2007-Aug-27 Mon	17.24	17.24	16.51	###			23.1	23.1	0.0
2007-Aug-24 Fri	###	###	###	###			23.3	23.3	0.0
2007-Aug-23 Thu	17.8	17.85	###	###			24.3	24.3	0.0
2007-Aug-22 Wed	17.26	17.56	17.21	###	655,248	11,391,486	64.7	64.7	0.0
2007-Aug-21 Tue	###	17.7	###	###	477,673	###	74.4	74.4	0.0
2007-Aug-20 Mon	###	###	16.5	###	723,473	5,968,652	###	###	0.0
2007-Aug-17 Fri	16.5	###	15.55	15.84	816,672	6,349,624	###	###	###
2007-Aug-16 Thu	###	###	###	16.4			26.4	26.4	###
2007-Aug-15 Wed	###	###	###	17.4			63.2	63.2	1.2
2007-Aug-14 Tue	###	18.28	###	###	1,037,178	###	37.7	37.7	0.0
2007-Aug-13 Mon	18.45	18.79	###	###			###	###	0.0
2007-Aug-10 Fri	###	18.79	###	###			12.4	12.4	0.0
2007-Aug-09 Thu	###	###	###	###	1,006,228	0	82.0	82.0	0.0
2007-Aug-08 Wed	17.74	###	###	###			77.6	77.6	0.0
2007-Aug-07 Tue	###	17.84	###	17.45			32.7	32.7	###
2007-Aug-06 Mon	17.45	17.74	###	17.41			54.5	54.5	###
2007-Aug-03 Fri	###	###	###	###			###	###	0.0
2007-Aug-02 Thu	###	###	17.21	17.8			###	###	###
2007-Aug-01 Wed	18.43	18.54	17.73	17.73			36.1	36.1	###
2007-Jul-31 Tue	###	###	###	###			###	###	0.0
2007-Jul-30 Mon	###	###	###	17.81	471,987	0	###	###	1.3
2007-Jul-27 Fri	###	###	###	17.78	759,086	0	###	###	1.3
2007-Jul-26 Thu	###	###	17.72	###	1,568,349	13,895,572	30.5	30.5	0.0
2007-Jul-25 Wed	###	18.45	###	###			69.7	69.7	0.0
2007-Jul-24 Tue	###	18.42	18.2	18.2			24.0	24.0	###
2007-Jul-23 Mon	###	18.78	###	18.4	636,922	###	68.6	68.6	1.3
2007-Jul-20 Fri	###	18.45	###	###	900,678	8,308,754	68.3	68.3	0.0
2007-Jul-19 Thu	###	###	###	###			30.8	30.8	0.0
2007-Jul-18 Wed	###	###	###	###	1,329,957	0	###	###	0.0
2007-Jul-17 Tue	18.24	###	###	###	1,365,472	0	###	###	0.0
2007-Jul-16 Mon	18.24	18.25	###	18.21			###	###	###
2007-Jul-13 Fri	18.26	18.51	18.26	###	795,877	###	68.8	68.8	0.0
2007-Jul-12 Thu	###	###	###	18.2	2,116,172	0	###	###	###
2007-Jul-11 Wed	0	0	0	0	0				0.0
2007-Jul-10 Tue	###	17.78	17.55	17.55	395,272	6,982,479	39.4	39.4	###
2007-Jul-09 Mon	17.47	17.72	17.26	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	575,727	0	###	###	0.0
2007-Jul-05 Thu	17.55	###	###	17.2			19.0	19.0	1.2
2007-Jul-04 Wed	17.89	17.89	###	17.75	453,542	###	35.8	35.8	1.3
2007-Jul-03 Tue	###	###	###	17.74	1,209,378	0	93.2	93.2	1.3
2007-Jul-02 Mon	###	###	16.52	16.78	593,157	4,899,476	###	###	1.2
2007-Jun-29 Fri	###	###	###	###	276,927	0	60.5	60.5	0.0
2007-Jun-28 Thu	###	###	###	16.5			###	###	1.2
2007-Jun-27 Wed	###	###	15.88	###			###	###	0.0
2007-Jun-26 Tue	16.78	16.8	16.44	16.44			27.2	27.2	1.2
2007-Jun-25 Mon	16.52	###	16.5	16.5	249,428	2,057,781	43.3	43.3	1.2
2007-Jun-22 Fri	###	###	16.47	###			35.3	35.3	0.0
2007-Jun-21 Thu	16.48	16.77	###	###	1,285,656	10,780,225	###	###	0.0
2007-Jun-20 Wed	###	16.42	###	16.42			73.3	73.3	1.2
2007-Jun-19 Tue	15.73	###	15.73	###	458,986	3,609,924	91.6	91.6	0.0
2007-Jun-18 Mon	15.85	###	15.8	###			###	###	0.0
2007-Jun-15 Fri	15.74	###	###	15.82	618,747	0	70.1	70.1	###
2007-Jun-14 Thu	15.83	15.85	15.45	15.57			###	###	1.1
2007-Jun-13 Wed	###	###	15.52	###			###	###	0.0