(VGE) Daily Prices Page 5 - Stock Trading OzSuper

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

_{Currently Sun 26-Apr-19 05:53:55 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(VGE) Daily Prices Page 5...

TOC Company Info for VGE Limits

Company Details for (VGE)

Listing Code	VGE
Listing Name
GICS Sector
ISIN Name	VNGD EMERGING MKTS
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000VGE8

Maximum Price date available .. Friday 17th April 2026
Latest price with VOLUME for VGE .. Wednesday 21st August 2024

VGE 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	45.8	3	0.0
MAX	###	385,376	91.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VGE Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (VGE)

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-Aug-22 Mon	56.26	56.55	56	56	11,952	###	37.7	37.7	4.0
2016-Aug-19 Fri	56.48	56.59	###	56.22	1,671	47,280	26.2	26.2	4.0
2016-Aug-18 Thu	###	56.22	55.8	###	5,156	288,787	32.6	32.6	0.0
2016-Aug-17 Wed	###	###	###	###			74.2	74.2	0.0
2016-Aug-16 Tue	56.47	56.49	###	###			30.6	30.6	0.0
2016-Aug-15 Mon	55.72	56.28	###	56.28	2,541	###	80.9	80.9	###
2016-Aug-12 Fri	55.75	55.75	55.74	55.74			###	###	###
2016-Aug-11 Thu	55.29	55.51	###	55.2	2,470	68,554	###	###	3.9
2016-Aug-10 Wed	55.58	55.58	###	55.49	2,185	60,721	###	###	###
2016-Aug-09 Tue	55.4	###	55.25	###	6,159	170,142	39.2	39.2	0.0
2016-Aug-08 Mon	###	55.43	###	55.4	2,957	81,953	###	###	4.0
2016-Aug-05 Fri	54.54	54.8	54.54	54.8			68.4	68.4	3.9
2016-Aug-04 Thu	55.7	55.7	54	###			13.3	13.3	0.0
2016-Aug-03 Wed	55.75	55.75	53.88	###			14.3	14.3	0.0
2016-Aug-02 Tue	55.25	55.7	54.7	55.7			85.0	85.0	4.0
2016-Aug-01 Mon	56	56	###	55.25			22.3	22.3	###
2016-Jul-29 Fri	###	###	54.75	54.85	1,950	53,381	###	###	3.9
2016-Jul-28 Thu	55.2	55.21	55	###			27.8	27.8	0.0
2016-Jul-27 Wed	54.79	###	54.79	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###			###	###	0.0
2016-Jul-25 Mon	###	###	54.73	###	2,671	###	74.2	74.2	0.0
2016-Jul-22 Fri	54.89	###	54.7	54.7			###	###	3.9
2016-Jul-21 Thu	###	###	54.89	###			###	###	0.0
2016-Jul-20 Wed	54.41	###	###	###			###	###	0.0
2016-Jul-19 Tue	54.5	54.8	###	###	3,788	###	###	###	0.0
2016-Jul-18 Mon	###	54	53.77	53.86			32.2	32.2	3.8
2016-Jul-15 Fri	54	54.5	53.55	53.55	2,323	###	25.7	25.7	3.8
2016-Jul-14 Thu	53.5	53.56	53	53.4			###	###	3.8
2016-Jul-13 Wed	53.57	53.57	###	###	526	14,088	23.9	23.9	0.0
2016-Jul-12 Tue	53.22	###	52.58	###			31.8	31.8	0.0
2016-Jul-11 Mon	52.22	52.89	52.22	52.89			79.4	79.4	3.8
2016-Jul-08 Fri	###	###	51.75	51.75			###	###	###
2016-Jul-07 Thu	###	###	52	52			###	###	3.7
2016-Jul-06 Wed	52.5	52.5	52	###	1,355	###	###	###	0.0
2016-Jul-05 Tue	###	###	###	###	985	0	35.2	35.2	0.0
2016-Jul-04 Mon	###	###	53.24	53.24			26.5	26.5	3.8
2016-Jul-01 Fri	###	53.42	52.78	52.78	10,476	556,275	###	###	3.8
2016-Jun-30 Thu	52	###	52	52.8			###	###	###
2016-Jun-29 Wed	###	###	###	52			###	###	3.7
2016-Jun-28 Tue	50.51	###	50.51	###	7,656	193,352	###	###	0.0
2016-Jun-27 Mon	52	52	50.41	###			20.5	20.5	0.0
2016-Jun-24 Fri	52.5	53	50.58	51.8	3,582	###	54.2	54.2	3.7
2016-May-26 Thu	###	###	###	###	1,485	0	29.7	29.7	0.0
2016-May-25 Wed	51.5	###	51.48	51.78	1,980	###	75.1	75.1	3.7
2016-May-24 Tue	###	###	50.7	###			75.6	75.6	0.0
2016-May-23 Mon	###	51.41	###	###			75.7	75.7	0.0
2016-May-20 Fri	50.52	###	50.52	###			73.6	73.6	0.0
2016-May-19 Thu	51	51.2	51	51.2	321	###	83.4	83.4	3.7
2016-May-18 Wed	###	51	50.52	51	689	34,973	###	###	3.6
2016-May-17 Tue	51.25	51.25	50.7	50.71	3,325	###	###	###	3.6
2016-May-16 Mon	50.79	51.29	50.79	51.29	658	33,584	###	###	###
2016-May-13 Fri	51.44	51.44	###	51	2,441	62,782	###	###	3.6
2016-May-12 Thu	51.28	###	51.23	###			###	###	0.0
2016-May-11 Wed	51.5	51.5	###	51.5			###	###	3.7
2016-May-10 Tue	###	51	###	###	1,724	###	###	###	0.0
2016-May-09 Mon	51	51	50.72	50.72	845	42,976	###	###	3.6
2016-May-06 Fri	50.27	50.79	50.25	50.73			###	###	###
2016-May-05 Thu	50.42	50.7	###	50.7			###	###	###
2016-May-04 Wed	###	###	50.52	51.2			78.0	78.0	3.7
2016-May-03 Tue	###	###	50.54	50.89	1,773	###	###	###	###
2016-May-02 Mon	51.4	52	51.4	52	1,176	###	76.9	76.9	3.7
2016-Apr-29 Fri	51.7	51.7	51	###			###	###	0.0
2016-Apr-28 Thu	###	52.2	51.54	###			###	###	0.0
2016-Apr-27 Wed	51.43	###	###	###			###	###	0.0
2016-Apr-26 Tue	51	51.4	50.52	50.52			32.3	32.3	3.6
2016-Apr-22 Fri	###	###	###	###	3,989	0	75.1	75.1	0.0
2016-Apr-21 Thu	###	51.45	###	###			###	###	0.0
2016-Apr-20 Wed	51.52	51.52	50.59	50.59	1,648	###	21.3	21.3	###
2016-Apr-19 Tue	###	###	50.59	50.59			28.8	28.8	###
2016-Apr-18 Mon	51.25	###	50.85	50.85	623	###	###	###	3.6
2016-Apr-15 Fri	###	###	50.89	51.5			25.2	25.2	3.7
2016-Apr-14 Thu	###	52.25	###	###			26.1	26.1	0.0
2016-Apr-13 Wed	51	###	51	###	386	9,843	###	###	0.0
2016-Apr-12 Tue	###	###	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	49.83	49.83			33.3	33.3	###
2016-Apr-08 Fri	49.81	###	###	49.83	826	0	###	###	###
2016-Apr-07 Thu	50.2	50.2	49.76	49.76	5,076	###	###	###	3.6
2016-Apr-06 Wed	50.26	50.27	49.7	###	21,526	1,075,977	23.5	23.5	0.0
2016-Apr-05 Tue	50.59	50.59	49.7	49.7	1,283	###	###	###	3.6
2016-Apr-04 Mon	50.84	###	50.59	50.59			28.4	28.4	###
2016-Apr-01 Fri	50.71	50.71	###	###			###	###	0.0
2016-Mar-31 Thu	50.87	###	50.76	50.8	656	16,649	25.7	25.7	3.6
2016-Mar-30 Wed	50.53	50.8	###	50.5	1,141	28,981	###	###	3.6
2016-Mar-29 Tue	50.24	50.55	###	###			###	###	0.0
2016-Mar-24 Thu	###	50.77	50.4	50.76	943	###	70.9	70.9	3.6
2016-Mar-23 Wed	50.86	50.86	###	###	281	7,145	###	###	0.0
2016-Mar-22 Tue	###	###	50.87	50.87			24.5	24.5	###
2016-Mar-21 Mon	50.51	###	50.45	###	4,521	114,042	###	###	0.0
2016-Mar-18 Fri	###	###	49.4	###			76.0	76.0	0.0
2016-Mar-17 Thu	49.7	49.7	49.4	49.4			###	###	3.5
2016-Mar-16 Wed	49.5	###	###	###			23.9	23.9	0.0
2016-Mar-15 Tue	###	###	###	###					0.0
2016-Mar-14 Mon	###	50	49.89	49.89	2,548	127,259	###	###	###
2016-Mar-11 Fri	###	49.87	###	49.85			70.5	70.5	###
2016-Mar-10 Thu	###	49.75	###	###	2,151	###	###	###	0.0
2016-Mar-09 Wed	49.7	49.7	###	49.47	1,987	49,376	###	###	###
2016-Mar-08 Tue	50.27	50.27	49.87	49.87	2,388	###	37.4	37.4	3.6
2016-Mar-07 Mon	50.54	50.54	50	###			25.6	25.6	0.0
2016-Mar-04 Fri	49.84	###	###	###	887	0	###	###	0.0
2016-Mar-03 Thu	49.86	49.86	49.4	###			26.1	26.1	0.0
2016-Mar-02 Wed	49.2	49.75	49.2	49.4			71.3	71.3	3.5
2016-Mar-01 Tue	48.48	###	48.48	###			67.2	67.2	0.0
2016-Feb-29 Mon	###	###	###	48			69.2	69.2	3.4
2016-Feb-26 Fri	47.89	###	47.87	###	1,321	###	###	###	0.0
2016-Feb-25 Thu	###	48.42	###	###			###	###	0.0
2016-Feb-24 Wed	48.25	48.25	###	###	155	###	###	###	0.0
2016-Feb-23 Tue	49	49	###	###			###	###	0.0
2016-Feb-22 Mon	48.23	###	47.85	###			72.9	72.9	0.0
2016-Feb-19 Fri	###	48.89	###	48.84			80.8	80.8	3.5
2016-Feb-18 Thu	48.22	48.7	48.22	48.7	2,026	98,179	###	###	3.5
2016-Feb-17 Wed	47.85	48	###	###			###	###	0.0
2016-Feb-16 Tue	47.49	48	47.49	48			###	###	3.4
2016-Feb-15 Mon	###	47.24	45.86	45.86	955	44,455	17.3	17.3	3.3
2016-Feb-12 Fri	46.2	###	45.86	46.5			###	###	###
2016-Feb-11 Thu	48	48	46	46.83	2,325	109,275	14.9	14.9	3.3
2016-Feb-10 Wed	###	47.23	###	###			###	###	0.0
2016-Feb-09 Tue	47.79	###	47.2	47.4			###	###	3.4
2016-Feb-08 Mon	###	###	48	###	225	###	32.1	32.1	0.0
2016-Feb-05 Fri	47.84	###	47.41	###			###	###	0.0
2016-Feb-04 Thu	47.85	###	47.85	###			67.7	67.7	0.0
2016-Feb-03 Wed	47.47	47.47	###	47.46	1,851	###	42.3	42.3	###
2016-Feb-02 Tue	48.27	48.46	48	48.46	858	41,381	###	###	###
2016-Feb-01 Mon	48.47	###	48.21	48.23	1,651	###	###	###	3.4
2016-Jan-29 Fri	47.5	47.88	###	47.46	925	22,144	32.6	32.6	###
2016-Jan-28 Thu	###	47.2	46.77	47.2			###	###	###
2016-Jan-27 Wed	47.88	47.88	46.51	46.51			15.3	15.3	3.3
2016-Jan-25 Mon	47.55	###	46.87	47.25	1,525	###	###	###	3.4
2016-Jan-22 Fri	###	46.56	45.8	45.83			18.8	18.8	###
2016-Jan-21 Thu	46.25	###	46.22	46.8	2,628	###	###	###	3.3
2016-Jan-20 Wed	47.47	47.47	46.41	46.41			###	###	###
2016-Jan-19 Tue	###	47.75	46.85	46.85			16.8	16.8	###
2016-Jan-18 Mon	47	47.58	46.74	47.58	2,652	###	###	###	3.4
2016-Jan-15 Fri	48.21	48.25	47.82	47.88	2,173	104,380	###	###	3.4
2016-Jan-14 Thu	48	50	47.5	###			###	###	0.0
2016-Jan-13 Wed	47.82	48.51	47.82	###	1,170	56,353	73.6	73.6	0.0
2016-Jan-12 Tue	###	###	47.78	47.78	1,459	34,855	26.7	26.7	3.4
2016-Jan-11 Mon	48.52	48.52	###	###	6,271	###	34.9	34.9	0.0
2016-Jan-08 Fri	###	###	###	###	2,874	0	###	###	0.0
2016-Jan-07 Thu	49.48	49.77	49.2	49.2	778	###	44.3	44.3	3.5
2016-Jan-06 Wed	50	50	49.8	49.8	1,688	###	###	###	3.6
2016-Jan-05 Tue	###	###	###	###	1,387	0	###	###	0.0
2016-Jan-04 Mon	50.86	50.86	50.24	50.28			###	###	###
2015-Dec-31 Thu	50.8	50.86	50.8	50.86	78	###	###	###	3.6
2015-Dec-30 Wed	51.7	51.7	51	51	945	48,525	19.3	19.3	3.6
2015-Dec-29 Tue	51.74	51.74	51.46	51.5	488	25,180	21.5	21.5	3.7
2015-Dec-24 Thu	###	###	52	52	2,045	53,170	###	###	3.7
2015-Dec-23 Wed	51.46	51.46	###	51.46	272	###	69.4	69.4	3.7
2015-Dec-22 Tue	###	###	###	###			27.0	27.0	0.0
2015-Dec-21 Mon	###	51.51	51	51.51			70.4	70.4	###
2015-Dec-18 Fri	51.86	###	51.2	51.89			63.6	63.6	###
2015-Dec-17 Thu	51.73	###	51.59	51.86			69.6	69.6	3.7
2015-Dec-16 Wed	50.48	###	50.48	###			###	###	0.0
2015-Dec-15 Tue	49.89	50	###	50			75.4	75.4	###
2015-Dec-14 Mon	###	###	###	###			80.8	80.8	0.0
2015-Dec-11 Fri	51	51	###	###			###	###	0.0
2015-Dec-10 Thu	50.83	###	###	50.75	5,156	0	###	###	3.6
2015-Dec-09 Wed	51.26	###	###	51.2			###	###	3.7
2015-Dec-08 Tue	###	###	###	51.5			###	###	3.7
2015-Dec-07 Mon	###	###	51.8	###	1,979	51,256	###	###	0.0
2015-Dec-04 Fri	51.83	52	51.8	###	2,352	###	71.2	71.2	0.0
2015-Dec-03 Thu	###	52.56	###	###	5,171	###	###	###	0.0
2015-Dec-02 Wed	###	###	52.47	52.59	1,350	###	###	###	###
2015-Dec-01 Tue	###	###	52.5	52.76			###	###	3.8
2015-Nov-30 Mon	53.22	53.24	###	###	1,351	###	###	###	0.0
2015-Nov-27 Fri	54.42	54.55	53.72	53.72	5,153	278,957	27.0	27.0	3.8
2015-Nov-26 Thu	###	54.48	###	54.43	9,741	265,344	###	###	3.9
2015-Nov-25 Wed	54.2	54.2	53.78	###			38.0	38.0	0.0
2015-Nov-24 Tue	###	###	###	###	1,147	0	34.4	34.4	0.0
2015-Nov-23 Mon	###	###	###	###	555	0	###	###	0.0
2015-Nov-20 Fri	###	###	###	54.45			75.4	75.4	###
2015-Nov-19 Thu	54.79	54.79	###	54.58	21,386	###	27.3	27.3	3.9
2015-Nov-18 Wed	54.45	54.56	###	54.53			71.0	71.0	###
2015-Nov-17 Tue	###	54.7	###	54.7			74.2	74.2	3.9
2015-Nov-16 Mon	53	###	###	53.27	2,072	0	###	###	###
2015-Nov-13 Fri	###	###	53.48	###			73.5	73.5	0.0
2015-Nov-12 Thu	54.88	56	###	###			###	###	0.0
2015-Nov-11 Wed	55	55	54.5	54.74	2,272	###	###	###	###
2015-Nov-10 Tue	55.21	55.21	54.76	54.76	9,285	###	###	###	###
2015-Nov-09 Mon	###	56.57	###	56.4	1,125	31,820	81.3	81.3	4.0
2015-Nov-06 Fri	###	###	###	56	2,441	0	26.1	26.1	4.0
2015-Nov-05 Thu	56.5	56.55	56.21	56.45	1,151	###	###	###	4.0
2015-Nov-04 Wed	56.2	56.79	###	56.79			81.5	81.5	###
2015-Nov-03 Tue	55.25	###	55.2	55.4			###	###	4.0
2015-Nov-02 Mon	55.5	55.5	54.75	###	2,080	###	###	###	0.0
2015-Oct-30 Fri	55.45	55.45	###	###			30.1	30.1	0.0
2015-Oct-29 Thu	55.78	56	55.41	55.73	5,283	294,289	###	###	###
2015-Oct-28 Wed	55.42	###	55.41	56.2			###	###	4.0
2015-Oct-27 Tue	55.8	55.8	55.58	###			36.2	36.2	0.0
2015-Oct-26 Mon	56.58	56.58	56	###	1,387	78,074	###	###	0.0
2015-Oct-23 Fri	55.5	56.26	55.5	###			76.8	76.8	0.0
2015-Oct-22 Thu	###	55.42	54.78	55.42	882	###	74.4	74.4	4.0
2015-Oct-21 Wed	###	###	###	###	1,844	0	###	###	0.0
2015-Oct-20 Tue	55.76	55.79	55.43	###	1,083	60,225	###	###	0.0
2015-Oct-19 Mon	55.82	###	55.78	55.78			###	###	4.0
2015-Oct-16 Fri	55.55	55.55	55.55	55.55			###	###	4.0
2015-Oct-15 Thu	###	55.23	54.44	55.23			76.1	76.1	3.9
2015-Oct-14 Wed	54.7	55	###	###			71.6	71.6	0.0
2015-Oct-13 Tue	###	###	54.86	###	3,988	###	75.5	75.5	0.0
2015-Oct-12 Mon	###	55.45	###	55.45			###	###	###
2015-Oct-09 Fri	55.24	55.77	###	###	2,856	###	68.3	68.3	0.0
2015-Oct-08 Thu	55.44	55.5	55	###			27.5	27.5	0.0
2015-Oct-07 Wed	54.2	54.52	###	54.52	287	7,823	77.7	77.7	3.9
2015-Oct-06 Tue	###	###	###	###	844	0	23.9	23.9	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	53.28	53.47	53.2	53.2			###	###	3.8
2015-Oct-01 Thu	###	###	52.88	###	346	9,148	70.4	70.4	0.0
2015-Sep-30 Wed	52.25	###	52.23	52.88	6,188	###	###	###	3.8
2015-Sep-29 Tue	52.42	52.49	52.42	52.43			82.9	82.9	3.7
2015-Sep-28 Mon	52.81	###	52.76	###	726	19,151	66.5	66.5	0.0
2015-Sep-25 Fri	53.51	53.51	53.44	53.5	387	###	###	###	###
2015-Sep-24 Thu	53.47	53.47	53	53			20.8	20.8	3.8
2015-Sep-23 Wed	53.58	55.4	53	53.42			###	###	3.8
2015-Sep-22 Tue	###	55.4	###	55.4			###	###	4.0
2015-Sep-21 Mon	53.84	###	53.81	53.81			37.6	37.6	###
2015-Sep-18 Fri	55	###	###	###	1,056	0	64.6	64.6	0.0
2015-Sep-17 Thu	54.59	###	54.59	###	1,759	###	82.0	82.0	0.0
2015-Sep-16 Wed	54.25	54.29	###	###			###	###	0.0
2015-Sep-15 Tue	53.41	53.86	53.41	53.82	5,148	###	###	###	3.8
2015-Sep-14 Mon	54.25	54.25	53.51	54			32.2	32.2	3.9
2015-Sep-11 Fri	###	54.57	53.86	53.86			32.0	32.0	3.8
2015-Sep-10 Thu	###	54.5	###	54.27	1,687	45,970	79.6	79.6	###
2015-Sep-09 Wed	###	###	###	53.4	2,684	0	17.9	17.9	3.8
2015-Sep-08 Tue	53.25	53.5	53	53.49			###	###	###
2015-Sep-07 Mon	###	54.28	###	###	2,679	###	87.7	87.7	0.0
2015-Sep-04 Fri	54	54	53.45	53.85			31.9	31.9	###
2015-Sep-03 Thu	###	###	53.44	###	2,626	###	###	###	0.0
2015-Sep-02 Wed	53.5	54.29	53.5	###	327	17,623	###	###	0.0
2015-Sep-01 Tue	###	###	53.45	###	1,142	###	###	###	0.0
2015-Aug-31 Mon	54.21	###	###	###	2,323	0	25.3	25.3	0.0
2015-Aug-28 Fri	54.72	56.8	###	###	1,788	50,779	33.4	33.4	0.0
2015-Aug-27 Thu	###	###	###	53.57			###	###	###
2015-Aug-26 Wed	51.2	###	51.2	52.56			###	###	3.8
2015-Aug-25 Tue	###	52.25	50.23	###			###	###	0.0
2015-Aug-24 Mon	52.44	52.44	51	51.59			44.4	44.4	3.7
2015-Aug-21 Fri	###	53.59	###	###	2,722	###	34.7	34.7	0.0
2015-Aug-20 Thu	54.25	54.44	###	###			###	###	0.0
2015-Aug-19 Wed	55.2	55.2	54.59	54.59			###	###	###
2015-Aug-18 Tue	55.55	55.71	55	55	4,020	222,527	###	###	3.9
2015-Aug-17 Mon	###	###	55.26	55.55			###	###	4.0
2015-Aug-14 Fri	###	###	###	56	5,671	0	33.8	33.8	4.0
2015-Aug-13 Thu	58	58	###	56.42	2,921	###	###	###	###
2015-Aug-12 Wed	57.49	57.49	57.42	57.42			###	###	###
2015-Aug-11 Tue	###	58.42	57.84	###	1,323	###	###	###	0.0
2015-Aug-10 Mon	###	57.51	###	57.49			###	###	###
2015-Aug-07 Fri	57.55	###	###	57.86	5,985	0	82.2	82.2	4.1
2015-Aug-06 Thu	57.73	###	57.55	57.55			32.8	32.8	###
2015-Aug-05 Wed	###	###	###	###			###	###	0.0
2015-Aug-04 Tue	58.25	59.79	###	###			###	###	0.0
2015-Aug-03 Mon	58.79	59.22	###	###	5,747	###	###	###	0.0
2015-Jul-31 Fri	58.52	58.59	###	58.55	2,087	###	###	###	4.2
2015-Jul-30 Thu	###	58.8	###	###	1,079	31,722	###	###	0.0
2015-Jul-29 Wed	58	###	57.7	###			72.6	72.6	0.0
2015-Jul-28 Tue	###	58.53	57.81	58.28	2,147	###	72.4	72.4	4.2
2015-Jul-27 Mon	###	###	58.5	58.79			21.7	21.7	###
2015-Jul-24 Fri	###	60.25	59.58	60.22			82.7	82.7	###
2015-Jul-23 Thu	60.5	###	###	60.25	1,289	0	29.4	29.4	###
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	60.5	###	60.4	###	1,077	32,525	###	###	0.0
2015-Jul-20 Mon	###	###	60.5	60.5			26.2	26.2	###
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	61.22	###	60.87			###	###	4.3
2015-Jul-15 Wed	###	###	###	###			21.7	21.7	0.0
2015-Jul-14 Tue	59.75	60.7	59.75	###	3,040	183,084	69.7	69.7	0.0
2015-Jul-13 Mon	###	###	###	59.75	3,685	0	###	###	4.3
2015-Jul-10 Fri	58.5	59.2	###	###	6,685	197,876	###	###	0.0
2015-Jul-09 Thu	57.53	###	57.21	###	6,657	190,423	###	###	0.0
2015-Jul-08 Wed	###	###	###	59			###	###	4.2
2015-Jul-07 Tue	60.21	60.22	59.5	59.57	3,521	###	###	###	4.3
2015-Jul-06 Mon	60.27	###	60.27	###			###	###	0.0
2015-Jul-03 Fri	###	60.56	###	60.56	1,188	35,972	###	###	4.3
2015-Jul-02 Thu	###	###	###	###	4,840	0	###	###	0.0
2015-Jul-01 Wed	###	###	59.87	###	824	###	###	###	0.0
2015-Jun-30 Tue	59.24	60.23	59.21	60.23			###	###	4.3
2015-Jun-29 Mon	###	###	58.5	59.4	15,956	###	###	###	4.2
2015-Jun-26 Fri	###	61.23	60.7	60.75			30.4	30.4	###
2015-Jun-25 Thu	61.49	61.49	###	61.21	4,342	###	35.7	35.7	4.4
2015-Jun-24 Wed	###	61.79	###	###	6,978	215,585	###	###	0.0
2015-Jun-23 Tue	60.59	###	60.59	###	4,351	###	83.7	83.7	0.0
2015-Jun-22 Mon	###	###	59.8	###			###	###	0.0
2015-Jun-19 Fri	###	60.4	###	60.4	2,257	###	###	###	4.3
2015-Jun-18 Thu	###	###	59.7	###			37.3	37.3	0.0
2015-Jun-17 Wed	59.8	59.88	59.5	59.5			###	###	4.3
2015-Jun-16 Tue	59.47	59.5	###	59.47			76.0	76.0	4.2
2015-Jun-15 Mon	###	60.22	59.7	59.7			29.9	29.9	4.3
2015-Jun-12 Fri	###	###	59.83	###			71.7	71.7	0.0
2015-Jun-11 Thu	###	###	###	###			###	###	0.0
2015-Jun-10 Wed	###	###	59.75	59.75			30.3	30.3	4.3
2015-Jun-09 Tue	###	###	59.75	###	8,686	###	###	###	0.0
2015-Jun-05 Fri	###	###	###	###	846	0	24.1	24.1	0.0
2015-Jun-04 Thu	###	###	60.7	60.8	15,246	###	###	###	4.3
2015-Jun-03 Wed	61.42	61.42	###	###			###	###	0.0
2015-Jun-02 Tue	62.25	###	61.5	61.55	3,184	###	33.3	33.3	###
2015-Jun-01 Mon	62.55	62.55	61.83	###			###	###	0.0
2015-May-29 Fri	62.76	62.76	###	62.55	4,027	###	27.3	27.3	4.5
2015-May-28 Thu	62.5	###	62.5	###	6,659	###	###	###	0.0
2015-May-27 Wed	62.76	62.76	62.43	62.5	2,123	132,889	29.0	29.0	4.5
2015-May-26 Tue	###	62.88	62.5	62.84			70.3	70.3	4.5
2015-May-25 Mon	###	###	62.51	###	1,127	35,224	###	###	0.0
2015-May-22 Fri	###	62.23	###	###	5,720	177,977	32.2	32.2	0.0
2015-May-21 Thu	62.42	62.42	61.81	61.81			###	###	###
2015-May-20 Wed	###	62.59	###	###	1,129	###	###	###	0.0
2015-May-19 Tue	###	###	###	###			39.4	39.4	0.0
2015-May-18 Mon	###	###	###	###	3,586	0	###	###	0.0
2015-May-15 Fri	###	61.28	60.82	60.82	1,127	###	30.3	30.3	4.3
2015-May-14 Thu	###	###	###	60.2	2,683	0	14.5	14.5	###
2015-May-13 Wed	###	###	###	###			70.0	70.0	0.0
2015-May-12 Tue	61.77	61.77	###	###			###	###	0.0
2015-May-11 Mon	###	62.58	###	###	1,923	60,170	76.5	76.5	0.0
2015-May-08 Fri	###	61.86	61.5	61.59	2,673	164,870	30.4	30.4	###
2015-May-07 Thu	61.5	61.51	60.7	###			###	###	0.0
2015-May-06 Wed	###	###	###	###	2,540	0	###	###	0.0
2015-May-05 Tue	63.48	###	62.5	###			###	###	0.0
2015-May-04 Mon	###	###	###	###			24.3	24.3	0.0
2015-May-01 Fri	###	62.48	###	###	6,981	218,086	###	###	0.0
2015-Apr-30 Thu	###	###	62.24	###	2,875	89,470	19.2	19.2	0.0
2015-Apr-29 Wed	###	63.41	###	###			###	###	0.0
2015-Apr-28 Tue	###	###	63.7	###			33.0	33.0	0.0
2015-Apr-27 Mon	###	64.42	###	###			69.6	69.6	0.0
2015-Apr-24 Fri	###	###	63.8	63.8	2,423	###	21.4	21.4	4.6
2015-Apr-23 Thu	###	64.21	63.85	63.85	748	###	###	###	###
2015-Apr-22 Wed	63.74	63.74	63.25	63.25	2,051	130,228	###	###	4.5
2015-Apr-21 Tue	62.8	###	62.8	###			80.4	80.4	0.0
2015-Apr-20 Mon	64.7	64.7	###	###			###	###	0.0
2015-Apr-17 Fri	###	64.21	###	###	3,724	119,559	40.8	40.8	0.0
2015-Apr-16 Thu	64.5	64.5	###	###	5,881	###	###	###	0.0
2015-Apr-15 Wed	64.51	###	64.5	###	2,752	88,752	77.2	77.2	0.0
2015-Apr-14 Tue	###	###	###	###			###	###	0.0
2015-Apr-13 Mon	###	###	###	###			###	###	0.0
2015-Apr-10 Fri	###	63.8	63.25	63.25			###	###	4.5
2015-Apr-09 Thu	###	63.74	###	###	8,850	282,049	###	###	0.0
2015-Apr-08 Wed	62.53	62.53	###	###			###	###	0.0
2015-Apr-07 Tue	###	###	###	###	2,386	0	###	###	0.0
2015-Apr-02 Thu	###	61.26	60.82	61.26	1,553	###	###	###	4.4
2015-Apr-01 Wed	###	###	59.45	59.45			###	###	###
2015-Mar-31 Tue	###	###	###	###	4,280	0	###	###	0.0
2015-Mar-30 Mon	###	58.29	###	58.29	1,089	###	81.6	81.6	###
2015-Mar-27 Fri	57.25	57.78	57.25	57.78	940	###	###	###	4.1
2015-Mar-26 Thu	###	###	57.29	57.29	5,940	170,151	19.3	19.3	4.1
2015-Mar-25 Wed	58.51	58.51	58.2	58.21			###	###	4.2
2015-Mar-24 Tue	###	###	###	###			68.0	68.0	0.0
2015-Mar-23 Mon	58.78	58.82	###	58.43	2,855	###	###	###	###
2015-Mar-20 Fri	58.85	###	58.74	58.83	1,981	58,181	29.6	29.6	4.2
2015-Mar-19 Thu	###	###	58.54	58.75			###	###	###
2015-Mar-18 Wed	58.84	###	58.51	58.74	8,270	###	33.3	33.3	4.2
2015-Mar-17 Tue	58	###	58	###	2,778	###	###	###	0.0
2015-Mar-16 Mon	57.57	###	###	###	2,389	0	73.1	73.1	0.0
2015-Mar-13 Fri	58	###	57.7	###			71.0	71.0	0.0
2015-Mar-12 Thu	58.24	###	58.22	58.44			66.9	66.9	4.2
2015-Mar-11 Wed	###	###	57.5	###	2,081	59,828	72.4	72.4	0.0
2015-Mar-10 Tue	58.4	###	###	58.4			75.4	75.4	###
2015-Mar-09 Mon	58.43	58.45	58.4	58.45	781	45,629	###	###	4.2
2015-Mar-06 Fri	58.5	58.73	58.5	58.5	1,920	112,540	###	###	4.2
2015-Mar-05 Thu	###	###	58.5	###	3,074	###	###	###	0.0
2015-Mar-04 Wed	###	###	59	59			###	###	4.2
2015-Mar-03 Tue	60.4	60.4	###	###	2,356	71,151	###	###	0.0
2015-Mar-02 Mon	60.28	60.49	60.28	60.49			72.4	72.4	###
2015-Feb-27 Fri	###	###	###	###	1,226	0	64.9	64.9	0.0
2015-Feb-26 Thu	###	59.75	###	59.7			###	###	4.3
2015-Feb-25 Wed	###	###	59.23	###			###	###	0.0
2015-Feb-24 Tue	59.52	###	###	59.42	12,149	0	###	###	4.2
2015-Feb-23 Mon	###	59.75	59.2	###	4,425	263,176	###	###	0.0
2015-Feb-20 Fri	59.84	59.84	59.71	59.71			35.5	35.5	###
2015-Feb-19 Thu	###	###	###	59.79	5,257	0	2.9	2.9	###
2015-Feb-18 Wed	###	###	59.5	###	873	25,971	###	###	0.0
2015-Feb-17 Tue	###	###	59.44	59.45	2,254	66,988	###	###	###
2015-Feb-16 Mon	###	###	###	###	2,451	0	31.3	31.3	0.0
2015-Feb-13 Fri	###	59.83	###	###	2,277	###	###	###	0.0
2015-Feb-12 Thu	58.7	59.25	58.7	###	1,673	###	79.6	79.6	0.0
2015-Feb-11 Wed	58.46	58.48	58.41	58.48	3,150	###	###	###	4.2
2015-Feb-10 Tue	###	58.45	###	###	877	###	###	###	0.0
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	59.58	59.58	###	###			###	###	0.0
2015-Feb-05 Thu	###	###	###	###			24.8	24.8	0.0
2015-Feb-04 Wed	59.59	###	###	###			###	###	0.0
2015-Feb-03 Tue	58.45	59.29	58.4	59.29			###	###	###
2015-Feb-02 Mon	57.8	57.8	57.54	57.72			###	###	4.1
2015-Jan-30 Fri	58.5	59.2	58.5	58.86	1,627	95,748	###	###	4.2
2015-Jan-29 Thu	###	###	###	58.2			###	###	4.2
2015-Jan-28 Wed	###	59.29	###	###	948	###	18.5	18.5	0.0
2015-Jan-27 Tue	###	###	###	58.79	3,354	0	18.0	18.0	###
2015-Jan-23 Fri	58.76	58.76	58.2	58.2	4,652	272,048	22.1	22.1	4.2
2015-Jan-22 Thu	55.4	###	55.4	57.27	2,743	75,981	91.4	91.4	###
2015-Jan-21 Wed	###	###	###	###			###	###	0.0
2015-Jan-20 Tue	54.75	###	54.75	###			###	###	0.0
2015-Jan-19 Mon	54.81	55.27	54.81	54.85	18,240	1,003,929	75.0	75.0	3.9
2015-Jan-16 Fri	54.5	54.5	###	###			###	###	0.0
2015-Jan-15 Thu	###	###	54.58	###			25.8	25.8	0.0
2015-Jan-14 Wed	###	###	54.51	###			82.1	82.1	0.0
2015-Jan-13 Tue	###	###	54.56	###	771	###	30.4	30.4	0.0
2015-Jan-12 Mon	55	55	###	54.4			###	###	3.9
2015-Jan-09 Fri	###	###	55.49	55.49			21.1	21.1	###
2015-Jan-08 Thu	###	55.45	###	55.27	1,485	41,171	###	###	3.9
2015-Jan-07 Wed	53.83	54.45	53.55	54.45	2,528	###	80.5	80.5	###
2015-Jan-06 Tue	54.5	54.5	###	###			19.3	19.3	0.0
2015-Jan-05 Mon	55.58	55.58	54.8	54.8			###	###	3.9
2015-Jan-02 Fri	55.58	55.58	55.58	55.58			###	###	###
2014-Dec-31 Wed	55.59	55.59	55	55			###	###	3.9
2014-Dec-30 Tue	55.51	55.51	55.48	55.48	4,528	251,281	###	###	4.0
2014-Dec-29 Mon	56	###	56	###	545	###	61.2	61.2	0.0
2014-Dec-24 Wed	56.2	56.2	55.7	55.7			19.1	19.1	4.0
2014-Dec-23 Tue	###	56	###	###			###	###	0.0
2014-Dec-22 Mon	###	55.48	###	55.48			###	###	4.0
2014-Dec-19 Fri	55	###	###	###			14.1	14.1	0.0
2014-Dec-18 Thu	54.47	54.49	###	###	5,084	###	25.2	25.2	0.0
2014-Dec-17 Wed	54.42	54.42	###	###	2,574	###	20.6	20.6	0.0
2014-Dec-16 Tue	###	###	54	54.42			###	###	3.9
2014-Dec-15 Mon	53.54	53.59	53.54	53.59			74.0	74.0	3.8
2014-Dec-12 Fri	###	53.73	53.57	53.57			###	###	###
2014-Dec-11 Thu	54.2	54.2	53.2	53.55			###	###	3.8
2014-Dec-10 Wed	55.2	55.2	###	###			###	###	0.0
2014-Dec-09 Tue	###	###	55.2	55.45			43.1	43.1	###
2014-Dec-08 Mon	###	###	###	###	1,649	0	78.1	78.1	0.0
2014-Dec-05 Fri	55.51	###	55.23	###			###	###	0.0
2014-Dec-04 Thu	55.53	###	55.53	###	124	3,442	71.1	71.1	0.0
2014-Dec-03 Wed	###	55.54	54.84	55.45	680	37,529	###	###	###
2014-Dec-02 Tue	54.84	54.84	54.42	54.84			###	###	3.9
2014-Dec-01 Mon	56.56	56.56	55.57	55.57			36.0	36.0	###
2014-Nov-28 Fri	56.41	56.56	56.41	56.56	1,980	111,840	###	###	###
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	55.7	###	###	###			69.8	69.8	0.0
2014-Nov-25 Tue	55.87	55.87	55.71	55.71			###	###	###
2014-Nov-24 Mon	55.85	55.85	55.5	###			###	###	0.0
2014-Nov-21 Fri	###	###	54.5	54.55			26.5	26.5	###
2014-Nov-20 Thu	54.41	54.75	54.41	54.7			###	###	3.9
2014-Nov-19 Wed	###	###	###	###	446	0	82.6	82.6	0.0
2014-Nov-18 Tue	###	###	53.28	53.28			###	###	3.8
2014-Nov-17 Mon	###	###	53.25	53.43			###	###	###
2014-Nov-14 Fri	53.75	###	53.75	53.77			71.1	71.1	###
2014-Nov-13 Thu	###	###	53.75	53.75			32.8	32.8	###
2014-Nov-12 Wed	###	###	###	###			###	###	0.0
2014-Nov-11 Tue	###	54.45	###	54.43	1,183	###	81.0	81.0	3.9
2014-Nov-10 Mon	54.5	###	###	###			###	###	0.0
2014-Nov-07 Fri	###	###	54.5	###			23.8	23.8	0.0
2014-Nov-06 Thu	54.79	55.26	54.79	55			###	###	3.9
2014-Nov-05 Wed	###	54.53	###	54.53			76.3	76.3	###
2014-Nov-04 Tue	###	54.71	54.46	54.46	3,644	###	###	###	3.9
2014-Nov-03 Mon	###	###	54.87	54.89	2,159	###	###	###	###
2014-Oct-31 Fri	53.59	###	53.58	###	353	9,456	76.1	76.1	0.0
2014-Oct-30 Thu	53.42	53.51	53.41	53.49			75.6	75.6	###
2014-Oct-29 Wed	53.5	53.5	52.79	###			###	###	0.0
2014-Oct-28 Tue	52.4	52.44	###	###	1,421	37,258	###	###	0.0
2014-Oct-27 Mon	53.4	53.4	52	52.4	1,840	###	###	###	3.7
2014-Oct-24 Fri	52.86	52.86	52.45	52.56	4,683	246,583	24.1	24.1	3.8
2014-Oct-23 Thu	52.72	52.76	###	###			###	###	0.0
2014-Oct-22 Wed	53	###	53	53	1,446	###	###	###	3.8
2014-Oct-21 Tue	52.84	52.86	###	###	4,250	112,327	25.2	25.2	0.0
2014-Oct-20 Mon	53	53	53	53			###	###	3.8
2014-Oct-17 Fri	52.4	52.4	###	52.21			###	###	###
2014-Oct-16 Thu	53	53	###	###	1,786	47,329	###	###	0.0
2014-Oct-15 Wed	###	###	###	53.74			###	###	3.8
2014-Oct-14 Tue	###	###	###	53.22			###	###	###
2014-Oct-13 Mon	###	###	52.51	###			###	###	0.0
2014-Oct-10 Fri	###	###	53.28	53.54	1,646	43,849	###	###	3.8
2014-Oct-09 Thu	54	###	53.7	53.84			###	###	3.8
2014-Oct-08 Wed	53.8	53.87	###	53.83			69.3	69.3	3.8
2014-Oct-07 Tue	54	###	###	###	5,256	0	###	###	0.0
2014-Oct-06 Mon	52.8	###	52.8	###			###	###	0.0
2014-Oct-03 Fri	52.78	52.82	52.55	###			###	###	0.0
2014-Oct-02 Thu	###	52.55	###	52.55	1,629	###	77.1	77.1	###
2014-Oct-01 Wed	53.48	53.76	###	53.7	4,855	###	###	###	3.8
2014-Sep-30 Tue	###	###	###	###			19.9	19.9	0.0
2014-Sep-29 Mon	55.7	55.7	55	55.25	3,259	180,385	27.2	27.2	###
2014-Sep-26 Fri	55.2	55.2	54.5	54.75			22.8	22.8	###
2014-Sep-25 Thu	55.5	55.5	###	55.45			###	###	###
2014-Sep-24 Wed	###	###	54.5	54.54			###	###	3.9
2014-Sep-23 Tue	###	54.77	###	###	749	###	###	###	0.0
2014-Sep-22 Mon	55.72	55.72	54.72	54.72			###	###	3.9
2014-Sep-19 Fri	58	58	55.5	55.72	1,622	92,048	7.9	7.9	###
2014-Sep-18 Thu	###	###	###	###	925	0	###	###	0.0
2014-Sep-17 Wed	55	###	55	55.28	2,970	81,675	###	###	3.9
2014-Sep-16 Tue	55.29	55.29	###	###	2,342	64,744	###	###	0.0
2014-Sep-15 Mon	###	###	###	55.24	1,771	0	32.7	32.7	3.9
2014-Sep-12 Fri	55.7	55.88	###	55.83	4,777	###	###	###	4.0
2014-Sep-11 Thu	###	###	###	55.23	5,347	0	38.6	38.6	3.9
2014-Sep-10 Wed	55.4	55.4	###	###			35.3	35.3	0.0
2014-Sep-09 Tue	57.49	57.49	55.57	###	9,389	###	###	###	0.0
2014-Sep-08 Mon	55.2	###	55.2	###	1,421	###	83.1	83.1	0.0
2014-Sep-05 Fri	###	###	###	###	841	0	###	###	0.0
2014-Sep-04 Thu	55.54	55.56	55.54	55.56	571	###	73.7	73.7	4.0
2014-Sep-03 Wed	###	###	###	###	1,551	0	72.2	72.2	0.0
2014-Sep-02 Tue	###	54.77	54.4	54.76	6,685	###	66.5	66.5	###
2014-Sep-01 Mon	###	###	###	###	477	0	35.5	35.5	0.0
2014-Aug-29 Fri	55.2	55.2	###	###	1,721	###	21.5	21.5	0.0
2014-Aug-28 Thu	###	###	54.8	54.8			30.3	30.3	3.9
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	55	55	54.49	54.75			###	###	###
2014-Aug-25 Mon	54.4	54.53	###	54.45	6,078	###	###	###	###
2014-Aug-22 Fri	56.24	56.25	###	###			###	###	0.0
2014-Aug-21 Thu	54.76	54.76	54.4	54.4	2,887	157,572	29.1	29.1	3.9
2014-Aug-20 Wed	57.75	57.75	###	###			6.6	6.6	0.0
2014-Aug-19 Tue	56.5	56.5	55	55			12.6	12.6	3.9
2014-Aug-18 Mon	54	###	###	###			28.6	28.6	0.0
2014-Aug-15 Fri	54	54	53.84	53.84			26.5	26.5	3.8
2014-Aug-14 Thu	53.88	53.88	###	53.86			###	###	3.8
2014-Aug-13 Wed	###	###	53.51	53.75	1,445	###	###	###	###
2014-Aug-12 Tue	54	54	###	###			23.6	23.6	0.0
2014-Aug-11 Mon	52.2	###	52.2	###	820	###	###	###	0.0
2014-Aug-08 Fri	###	###	52.2	52.2	977	###	###	###	3.7
2014-Aug-07 Thu	52.59	52.59	52.59	52.59	57	###	###	###	###
2014-Aug-06 Wed	###	###	###	###	3,274	0	###	###	0.0
2014-Aug-05 Tue	53.45	53.45	53.25	53.25	4,049	###	36.9	36.9	###
2014-Aug-04 Mon	###	###	###	###	3,448	0	68.9	68.9	0.0
2014-Aug-01 Fri	53.2	53.2	###	53	5,651	###	31.9	31.9	3.8
2014-Jul-31 Thu	###	###	53.43	53.49	2,740	###	###	###	###
2014-Jul-30 Wed	56	56	53.54	###	2,450	134,186	8.1	8.1	0.0
2014-Jul-29 Tue	53.84	###	53.83	###	7,141	###	###	###	0.0
2014-Jul-28 Mon	53.5	53.57	53.2	53.55	2,841	###	71.7	71.7	3.8
2014-Jul-25 Fri	53.58	###	53.56	###	925	24,771	71.0	71.0	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	###	###	53.29			###	###	###
2014-Jul-22 Tue	53.2	53.2	###	###	751	19,976	###	###	0.0
2014-Jul-21 Mon	52.86	52.86	52.84	52.85			32.0	32.0	3.8
2014-Jul-18 Fri	52.5	52.5	###	52.26			23.6	23.6	3.7
2014-Jul-17 Thu	53.4	53.4	###	###	3,674	###	###	###	0.0
2014-Jul-16 Wed	###	53.24	###	53.24			72.8	72.8	3.8
2014-Jul-15 Tue	###	###	###	###	2,051	0	77.5	77.5	0.0
2014-Jul-14 Mon	52.47	52.7	52.47	52.7			###	###	3.8
2014-Jul-11 Fri	53	53	52.44	52.44	2,053	###	18.8	18.8	3.7
2014-Jul-10 Thu	52.59	52.59	52.59	52.59			###	###	###
2014-Jul-09 Wed	52.5	###	52.5	###			###	###	0.0
2014-Jul-08 Tue	###	52.7	52.5	52.7			###	###	3.8
2014-Jul-07 Mon	53	53	52.5	52.87	1,057	55,756	35.0	35.0	###
2014-Jul-04 Fri	###	###	52.79	52.79	2,171	###	###	###	###
2014-Jul-03 Thu	###	52.41	###	52.41			67.4	67.4	###
2014-Jul-02 Wed	51.5	###	51.5	###			###	###	0.0
2014-Jul-01 Tue	52	52	###	###			17.8	17.8	0.0
2014-Jun-30 Mon	52.2	52.2	###	###	1,386	36,174	###	###	0.0
2014-Jun-27 Fri	###	###	51.85	51.85	1,428	37,020	###	###	###
2014-Jun-26 Thu	52	52	51.85	###			22.3	22.3	0.0
2014-Jun-25 Wed	51.7	###	51.49	###	4,455	###	71.9	71.9	0.0
2014-Jun-24 Tue	52	52	###	51.77			27.1	27.1	3.7
2014-Jun-23 Mon	###	###	51.8	51.8			###	###	3.7
2014-Jun-20 Fri	###	###	###	###			30.7	30.7	0.0
2014-Jun-19 Thu	52.41	52.41	###	###	1,442	37,787	26.1	26.1	0.0
2014-Jun-18 Wed	###	###	###	###	784	0	19.0	19.0	0.0
2014-Jun-17 Tue	###	###	###	###	80	0	70.8	70.8	0.0
2014-Jun-16 Mon	###	###	51.87	51.87	1,275	###	###	###	###
2014-Jun-13 Fri	###	###	###	###	0				0.0
2014-Jun-12 Thu	52.23	52.23	###	###	1,479	38,624	36.0	36.0	0.0
2014-Jun-11 Wed	52.45	52.45	###	###			###	###	0.0
2014-Jun-10 Tue	52	52	52	52			76.1	76.1	3.7
2014-Jun-06 Fri	###	###	###	###			###	###	0.0
2014-Jun-05 Thu	###	###	51.26	51.26	728	18,658	35.1	35.1	###
2014-Jun-04 Wed	###	###	###	###			###	###	0.0
2014-Jun-03 Tue	###	51.51	###	###	1,379	###	###	###	0.0
2014-Jun-02 Mon	###	###	###	51.27	1,241	0	30.1	30.1	3.7
2014-May-30 Fri	###	###	51.43	51.43	820	21,086	###	###	###
2014-May-29 Thu	###	###	###	###	485	0	###	###	0.0
2014-May-28 Wed	###	###	51.57	51.57			28.0	28.0	###
2014-May-27 Tue	###	###	###	###	350	0	###	###	0.0
2014-May-26 Mon	###	###	###	###			###	###	0.0
2014-May-23 Fri	###	###	###	###	381	0	72.7	72.7	0.0
2014-May-22 Thu	51.7	51.72	51.7	51.72	970	50,158	###	###	3.7
2014-May-21 Wed	51.24	51.25	51.24	51.25	522	26,749	###	###	###
2014-May-20 Tue	51.42	51.47	51.42	51.44			72.1	72.1	3.7
2014-May-19 Mon	###	###	###	###			81.6	81.6	0.0
2014-May-16 Fri	50.75	50.75	50.75	50.75	0				3.6
2014-May-15 Thu	50.75	50.75	50.75	50.75			68.4	68.4	3.6
2014-May-14 Wed	50.5	50.5	50.49	50.49	1,356	68,471	###	###	###
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	49.8	49.82	49.8	49.82			78.9	78.9	3.6
2014-May-09 Fri	49.5	49.71	49.5	49.71			77.7	77.7	###
2014-May-08 Thu	49.5	49.5	49.5	49.5	0				3.5
2014-May-07 Wed	50	50	49.5	49.5			###	###	3.5
2014-May-06 Tue	49.58	###	49.52	49.52	2,370	58,681	###	###	3.5
2014-May-05 Mon	49.82	49.82	49.82	49.82	40	###	###	###	3.6
2014-May-02 Fri	49.7	49.7	###	###	740	18,389	###	###	0.0
2014-May-01 Thu	###	###	###	###	0				0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	49.48	49.57	###	###			42.4	42.4	0.0
2014-Apr-28 Mon	49	###	48.79	48.79	725	17,686	###	###	3.5
2014-Apr-24 Thu	49.7	49.72	49.7	49.7			###	###	3.6
2014-Apr-23 Wed	50	50	49.46	49.46	3,428	170,474	###	###	3.5
2014-Apr-22 Tue	###	###	###	###	878	0	###	###	0.0
2014-Apr-17 Thu	###	###	###	###	2,828	0	28.7	28.7	0.0
2014-Apr-16 Wed	###	###	###	###			66.5	66.5	0.0
2014-Apr-15 Tue	49.4	49.45	49.4	49.45			73.2	73.2	3.5
2014-Apr-14 Mon	51	51	49.26	###			###	###	0.0
2014-Apr-11 Fri	49.58	49.58	49.23	49.55	3,725	###	34.6	34.6	###
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	49.71	###	49.71	325	8,077	###	###	###
2014-Apr-08 Tue	52.88	52.88	49.5	###			###	###	0.0
2014-Apr-07 Mon	49.27	49.27	49.27	49.27			###	###	###
2014-Apr-04 Fri	51	51	49.77	49.77			12.1	12.1	3.6
2014-Apr-03 Thu	###	51	###	51	222	###	###	###	3.6
2014-Apr-02 Wed	49.87	49.87	49.87	49.87			###	###	3.6
2014-Apr-01 Tue	###	49.24	###	49.24			###	###	3.5
2014-Mar-31 Mon	49	49	49	49	50	2,450	68.8	68.8	3.5
2014-Mar-28 Fri	###	###	###	###	0				0.0
2014-Mar-27 Thu	###	###	###	###			33.3	33.3	0.0
2014-Mar-26 Wed	48.54	48.54	48.54	48.54	3	145	72.3	72.3	3.5
2014-Mar-25 Tue	###	###	###	###	1,786	0	###	###	0.0
2014-Mar-24 Mon	47.85	47.85	47.85	47.85			67.6	67.6	3.4
2014-Mar-21 Fri	47.53	47.53	47.52	47.52	1,052	###	###	###	3.4
2014-Mar-20 Thu	47.57	47.57	47.57	47.57	0				3.4
2014-Mar-19 Wed	###	48.5	47.57	47.57			###	###	3.4
2014-Mar-18 Tue	47.5	47.5	###	47.4			###	###	3.4
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	48	48	47	###	643	30,542	20.7	20.7	0.0
2014-Mar-13 Thu	###	###	47.7	47.7	729	17,386	22.3	22.3	3.4