(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices Page 7

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

_{Currently Sat 26-Apr-04 09:04:56 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

(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices Page 7...

TOC Company Info for VTS Limits

Company Details for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Listing Code	VTS
Listing Name	VANGUARD US TOTAL MARKET SHARES INDEX ETF
GICS Sector	GICS Sector Code Not Applicable
ISIN Name	VNGD US TOTAL MARKET
ISIN Security	CHESS DEPOSITARY INTERESTS 1:1
ISIN Code	AU000000VTS1

Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for VTS .. Wednesday 21st August 2024

VTS 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	55.4	9	0.0
MAX	515.85	###	90.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VTS Bottom

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

End of day Prices (full format),

600 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Oct-11 Tue	###	###	###	###			29.9	29.9	0.0
2011-Oct-10 Mon	###	###	60.82	###	1,081	32,873	###	###	0.0
2011-Oct-07 Fri	###	###	60.85	60.85			###	###	###
2011-Oct-06 Thu	###	###	###	###			76.8	76.8	0.0
2011-Oct-05 Wed	###	###	59.58	59.58			###	###	4.3
2011-Oct-04 Tue	58.48	58.48	58.45	58.45			29.9	29.9	4.2
2011-Oct-03 Mon	59.59	59.59	59.58	59.58	1,525	###	41.7	41.7	4.3
2011-Sep-30 Fri	###	###	###	###	3,558	0	###	###	0.0
2011-Sep-29 Thu	###	60.58	###	60.52	387	11,722	70.4	70.4	4.3
2011-Sep-28 Wed	60.55	60.75	60.55	60.75	2,946	178,674	###	###	###
2011-Sep-27 Tue	60.49	60.73	60.49	###			64.4	64.4	0.0
2011-Sep-26 Mon	59.88	59.88	###	59.74	3,554	###	57.3	57.3	4.3
2011-Sep-23 Fri	###	59.88	###	59.88	1,683	50,389	###	###	4.3
2011-Sep-22 Thu	###	###	59.42	59.42			###	###	4.2
2011-Sep-21 Wed	60.45	60.54	60.45	60.54	9,148	###	74.9	74.9	4.3
2011-Sep-20 Tue	60.5	###	###	###			79.3	79.3	0.0
2011-Sep-19 Mon	60.26	###	60.26	###	1,877	56,554	###	###	0.0
2011-Sep-16 Fri	60.42	60.57	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	59.89	###	1,752	###	38.1	38.1	0.0
2011-Sep-14 Wed	58.42	58.71	58.42	58.48			86.5	86.5	4.2
2011-Sep-13 Tue	###	58.4	###	###	1,529	44,646	###	###	0.0
2011-Sep-12 Mon	###	###	56.85	###			###	###	0.0
2011-Sep-09 Fri	57.76	###	###	###			###	###	0.0
2011-Sep-08 Thu	58.42	58.42	###	###	1,228	###	###	###	0.0
2011-Sep-07 Wed	###	57.25	57	###			###	###	0.0
2011-Sep-06 Tue	56	###	55.71	55.79	5,583	###	36.9	36.9	4.0
2011-Sep-05 Mon	###	56.75	###	###	6,348	180,124	39.2	39.2	0.0
2011-Sep-02 Fri	57.88	###	###	###	2,472	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	###	4,878	0	###	###	0.0
2011-Aug-31 Wed	58.51	58.51	###	###	354	10,356	###	###	0.0
2011-Aug-30 Tue	58.55	58.56	58.43	58.56	5,345	312,655	###	###	4.2
2011-Aug-29 Mon	57.53	57.53	57.5	57.53			60.4	60.4	###
2011-Aug-26 Fri	###	###	###	###	1,341	0	70.6	70.6	0.0
2011-Aug-25 Thu	###	###	###	###	151	0	34.3	34.3	0.0
2011-Aug-24 Wed	###	###	56.5	56.5	2,240	63,280	42.0	42.0	4.0
2011-Aug-23 Tue	55.53	55.82	55.53	###	5,451	303,484	###	###	0.0
2011-Aug-22 Mon	56.45	56.45	55.4	55.44	4,385	###	23.6	23.6	###
2011-Aug-19 Fri	56.81	56.83	###	56.42	8,883	###	###	###	###
2011-Aug-18 Thu	###	###	###	###	275	0	81.6	81.6	0.0
2011-Aug-17 Wed	58.71	58.87	58.71	58.8	4,122	###	63.0	63.0	4.2
2011-Aug-16 Tue	###	###	###	###			###	###	0.0
2011-Aug-15 Mon	58.82	58.82	58.79	58.79			25.5	25.5	###
2011-Aug-12 Fri	58.4	58.4	57.87	###	1,128	65,576	30.8	30.8	0.0
2011-Aug-11 Thu	###	57.53	###	57.25	4,053	116,584	###	###	###
2011-Aug-10 Wed	###	58.56	###	###	4,752	###	###	###	0.0
2011-Aug-09 Tue	55.86	###	55.4	55.87			###	###	###
2011-Aug-08 Mon	59	59	###	58.24	3,876	114,342	35.9	35.9	###
2011-Aug-05 Fri	###	59.42	###	59.23	6,557	###	78.5	78.5	###
2011-Aug-04 Thu	60.84	###	60.81	###			###	###	0.0
2011-Aug-03 Wed	###	###	###	###			###	###	0.0
2011-Aug-02 Tue	61.44	61.44	60.44	60.72	3,147	191,778	###	###	4.3
2011-Aug-01 Mon	61.51	###	61.44	61.44	2,978	91,484	19.8	19.8	4.4
2011-Jul-29 Fri	###	###	60.79	###	3,654	###	###	###	0.0
2011-Jul-28 Thu	###	###	###	###			###	###	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	63.82	63.82	63.82	63.82			64.2	64.2	4.6
2011-Jul-25 Mon	###	###	63.7	63.74			45.7	45.7	4.6
2011-Jul-22 Fri	64.5	###	64.45	###	1,086	###	60.9	60.9	0.0
2011-Jul-21 Thu	###	###	###	###			###	###	0.0
2011-Jul-20 Wed	###	64.44	64.27	###	3,886	250,083	62.3	62.3	0.0
2011-Jul-19 Tue	63.84	###	63.7	###			###	###	0.0
2011-Jul-18 Mon	64.27	###	64.27	###	172	5,527	###	###	0.0
2011-Jul-15 Fri	63.45	63.71	63.28	63.71	1,183	###	###	###	###
2011-Jul-14 Thu	63.4	63.59	###	63.59			77.4	77.4	4.5
2011-Jul-13 Wed	64.5	64.5	###	64.43	546	###	###	###	4.6
2011-Jul-12 Tue	64.7	64.7	###	64.5			###	###	4.6
2011-Jul-11 Mon	65.4	65.4	###	###	5,787	###	34.1	34.1	0.0
2011-Jul-08 Fri	65.55	65.55	###	###	1,948	63,845	###	###	0.0
2011-Jul-07 Thu	###	###	###	###	1,242	0	65.5	65.5	0.0
2011-Jul-06 Wed	65.2	65.2	###	###			###	###	0.0
2011-Jul-05 Tue	64.74	###	64.74	###	1,226	39,685	###	###	0.0
2011-Jul-04 Mon	64.51	64.76	64.4	64.73	2,173	###	###	###	###
2011-Jul-01 Fri	###	###	###	###			###	###	0.0
2011-Jun-30 Thu	63.44	63.51	###	63.51	387	12,289	###	###	###
2011-Jun-29 Wed	63.89	###	63.8	63.8			###	###	4.6
2011-Jun-28 Tue	63.75	63.75	###	###			38.2	38.2	0.0
2011-Jun-27 Mon	62.78	###	62.78	###			###	###	0.0
2011-Jun-24 Fri	63.77	63.83	63.75	63.75	1,482	###	###	###	###
2011-Jun-23 Thu	63.29	###	###	63.26	4,276	0	###	###	4.5
2011-Jun-22 Wed	63.57	###	63.45	63.45	4,385	###	###	###	4.5
2011-Jun-21 Tue	###	###	###	###	7,275	0	###	###	0.0
2011-Jun-20 Mon	###	###	###	62.2	5,482	0	50.5	50.5	4.4
2011-Jun-17 Fri	62.5	###	62.5	###			###	###	0.0
2011-Jun-16 Thu	###	62.43	###	62.43	789	24,628	###	###	###
2011-Jun-15 Wed	###	62.82	62.47	62.47	1,286	###	###	###	4.5
2011-Jun-14 Tue	62.44	62.57	###	62.57			###	###	###
2011-Jun-10 Fri	###	###	###	###	1,156	0	19.7	19.7	0.0
2011-Jun-09 Thu	###	###	62.5	###	2,380	74,375	###	###	0.0
2011-Jun-08 Wed	62.85	62.85	62.5	62.7	1,824	###	39.3	39.3	4.5
2011-Jun-07 Tue	62.5	62.86	62.21	62.86	3,484	217,871	###	###	4.5
2011-Jun-06 Mon	62.8	###	62.8	###	1,644	51,621	78.8	78.8	0.0
2011-Jun-03 Fri	###	###	63.8	###	4,048	###	34.2	34.2	0.0
2011-Jun-02 Thu	64.55	64.55	###	###			38.3	38.3	0.0
2011-Jun-01 Wed	65.75	65.75	65.4	65.41	2,050	134,428	30.7	30.7	4.7
2011-May-31 Tue	64.88	65.22	64.88	65.22	1,823	118,586	65.3	65.3	4.7
2011-May-30 Mon	64.84	###	64.84	###	2,045	###	###	###	0.0
2011-May-27 Fri	###	###	###	64.81			22.8	22.8	###
2011-May-26 Thu	64.81	###	64.81	64.85			64.0	64.0	4.6
2011-May-25 Wed	64.51	64.77	64.51	###	3,454	###	###	###	0.0
2011-May-24 Tue	###	###	###	###	0				0.0
2011-May-23 Mon	###	###	###	###	1,459	0	82.9	82.9	0.0
2011-May-20 Fri	65.55	65.55	65.4	65.46			###	###	4.7
2011-May-19 Thu	65.52	65.52	###	###			28.6	28.6	0.0
2011-May-18 Wed	###	###	64.85	###			###	###	0.0
2011-May-17 Tue	65.25	65.25	###	###			31.0	31.0	0.0
2011-May-16 Mon	###	###	65.49	65.52	4,329	141,753	###	###	###
2011-May-13 Fri	###	###	65.78	###	3,654	120,180	###	###	0.0
2011-May-12 Thu	###	###	###	65.44			79.8	79.8	4.7
2011-May-11 Wed	###	###	###	###			20.9	20.9	0.0
2011-May-10 Tue	64.74	64.83	###	64.8			###	###	4.6
2011-May-09 Mon	###	###	###	###	11,275	0	27.1	27.1	0.0
2011-May-06 Fri	###	###	64.8	64.8	2,351	76,172	###	###	4.6
2011-May-05 Thu	###	65.29	64.84	65.29			###	###	###
2011-May-04 Wed	64.7	###	64.7	64.75			78.1	78.1	4.6
2011-May-03 Tue	###	###	64.5	64.73	5,377	###	###	###	###
2011-May-02 Mon	64.74	###	64.74	###	8,073	261,323	86.1	86.1	0.0
2011-Apr-29 Fri	###	64.83	###	64.8			###	###	4.6
2011-Apr-28 Thu	###	64.73	64.53	###			45.8	45.8	0.0
2011-Apr-27 Wed	64.5	###	64.5	###	1,455	46,923	###	###	0.0
2011-Apr-21 Thu	###	###	###	###	5,146	0	25.7	25.7	0.0
2011-Apr-20 Wed	64.75	64.75	###	64.75			###	###	4.6
2011-Apr-19 Tue	###	###	64.44	64.45	1,946	###	41.2	41.2	###
2011-Apr-18 Mon	###	###	###	###	2,129	0	###	###	0.0
2011-Apr-15 Fri	64.85	64.85	###	64.77			36.5	36.5	###
2011-Apr-14 Thu	65.2	65.2	64.7	64.71			###	###	4.6
2011-Apr-13 Wed	###	###	###	65.2			65.7	65.7	4.7
2011-Apr-12 Tue	###	65.55	###	65.53			84.4	84.4	###
2011-Apr-11 Mon	###	###	65.4	65.4			35.0	35.0	###
2011-Apr-08 Fri	66.29	66.29	65.78	###	36,450	2,406,975	###	###	0.0
2011-Apr-07 Thu	66.43	66.43	###	66.2			###	###	4.7
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	66.86	###			###	###	0.0
2011-Apr-04 Mon	###	66.8	66.42	66.46			30.5	30.5	4.7
2011-Apr-01 Fri	66.86	66.87	###	###	3,077	102,879	28.5	28.5	0.0
2011-Mar-31 Thu	###	66.79	###	66.79	750	25,046	###	###	###
2011-Mar-30 Wed	66.25	66.25	66.24	66.24	1,080	71,544	###	###	###
2011-Mar-29 Tue	###	66.21	###	###	1,745	###	###	###	0.0
2011-Mar-28 Mon	66.5	66.58	66.29	###	1,872	###	###	###	0.0
2011-Mar-25 Fri	###	###	66.88	###			62.8	62.8	0.0
2011-Mar-24 Thu	66.54	66.56	66.5	66.5			###	###	4.8
2011-Mar-23 Wed	66.5	###	66.49	66.51			###	###	###
2011-Mar-22 Tue	###	###	66.81	66.81			###	###	4.8
2011-Mar-21 Mon	###	###	66.84	66.84			28.2	28.2	4.8
2011-Mar-18 Fri	67.25	###	###	###			###	###	0.0
2011-Mar-17 Thu	66.88	###	66.79	###	654	21,840	60.7	60.7	0.0
2011-Mar-16 Wed	66.83	67.2	66.83	###	2,124	###	44.8	44.8	0.0
2011-Mar-15 Tue	66.45	66.54	65.89	65.89	4,153	###	64.7	64.7	###
2011-Mar-14 Mon	###	###	66.45	66.75	1,246	###	78.4	78.4	4.8
2011-Mar-11 Fri	67.5	67.5	###	###			32.0	32.0	0.0
2011-Mar-10 Thu	###	###	67.2	67.5	3,327	111,787	51.8	51.8	###
2011-Mar-09 Wed	###	###	67.77	67.77	10,956	371,244	47.0	47.0	###
2011-Mar-08 Tue	###	###	###	###	847	0	###	###	0.0
2011-Mar-07 Mon	67.8	67.8	###	67.43	7,856	###	###	###	###
2011-Mar-04 Fri	68.27	###	68.21	68.21			###	###	4.9
2011-Mar-03 Thu	66.7	###	66.7	###			###	###	0.0
2011-Mar-02 Wed	67.85	67.85	66.5	66.7	32,873	2,208,243	###	###	4.8
2011-Mar-01 Tue	67.77	###	67.59	67.89			71.9	71.9	###
2011-Feb-28 Mon	67.49	67.49	###	###			36.9	36.9	0.0
2011-Feb-25 Fri	###	###	66.82	###			28.4	28.4	0.0
2011-Feb-24 Thu	67.85	67.85	67.25	###	7,449	503,179	###	###	0.0
2011-Feb-23 Wed	###	###	###	68.27	9,175	0	###	###	###
2011-Feb-22 Tue	68.5	68.89	68.46	68.89	5,779	396,872	###	###	###
2011-Feb-21 Mon	###	###	###	###			77.2	77.2	0.0
2011-Feb-18 Fri	71	71	###	###	1,486	52,753	11.4	11.4	0.0
2011-Feb-17 Thu	###	###	###	###	1,858	0	69.9	69.9	0.0
2011-Feb-16 Wed	###	69.2	###	###			###	###	0.0
2011-Feb-15 Tue	68.7	68.78	68.5	68.59	38,929	2,672,086	35.2	35.2	###
2011-Feb-14 Mon	###	68.87	###	###			###	###	0.0
2011-Feb-11 Fri	###	68.45	###	68.43	17,554	600,785	###	###	4.9
2011-Feb-10 Thu	67.56	###	67.49	###			###	###	0.0
2011-Feb-09 Wed	###	###	67.54	67.56			38.7	38.7	4.8
2011-Feb-08 Tue	###	67.41	###	67.41	13,320	448,950	###	###	###
2011-Feb-07 Mon	###	###	66.89	66.89			###	###	4.8
2011-Feb-04 Fri	###	###	###	66.48			###	###	4.7
2011-Feb-03 Thu	66.8	66.84	###	66.79			31.1	31.1	###
2011-Feb-02 Wed	###	66.78	66.55	66.78			###	###	4.8
2011-Feb-01 Tue	###	66.74	66.55	66.55	7,125	474,845	31.2	31.2	###
2011-Jan-31 Mon	###	###	66.21	66.59	3,457	114,443	###	###	###
2011-Jan-28 Fri	67.83	67.83	67.77	67.77			###	###	###
2011-Jan-27 Thu	###	###	###	###			###	###	0.0
2011-Jan-25 Tue	66.82	###	66.82	###	7,723	258,025	###	###	0.0
2011-Jan-24 Mon	###	###	###	###			39.2	39.2	0.0
2011-Jan-21 Fri	###	###	###	###	1,082	0	45.2	45.2	0.0
2011-Jan-20 Thu	66.53	66.72	66.53	###	425	###	###	###	0.0
2011-Jan-19 Wed	67.43	67.43	###	###	3,771	###	###	###	0.0
2011-Jan-18 Tue	###	67.22	###	67.21	1,942	65,270	66.2	66.2	###
2011-Jan-17 Mon	67.46	###	67.4	###	3,042	###	76.3	76.3	0.0
2011-Jan-14 Fri	###	###	66.71	66.71	1,681	###	26.4	26.4	###
2011-Jan-13 Thu	###	###	###	###	3,623	0	###	###	0.0
2011-Jan-12 Wed	###	67.21	66.82	###			29.9	29.9	0.0
2011-Jan-11 Tue	66.42	###	66.42	###	2,023	67,183	###	###	0.0
2011-Jan-10 Mon	###	###	65.75	###			68.8	68.8	0.0
2011-Jan-07 Fri	###	###	###	###			73.3	73.3	0.0
2011-Jan-06 Thu	###	###	###	###	251	0	34.9	34.9	0.0
2011-Jan-05 Wed	65.23	65.23	###	###	1,188	38,746	###	###	0.0
2011-Jan-04 Tue	64.21	64.77	64.21	64.75	524	###	70.8	70.8	4.6
2010-Dec-31 Fri	###	64.27	###	64.21	1,075	34,545	###	###	###
2010-Dec-30 Thu	64.22	64.22	###	###	6,149	197,444	###	###	0.0
2010-Dec-29 Wed	###	###	64.5	64.55	1,559	50,277	###	###	###
2010-Dec-24 Fri	###	###	64.84	###	2,356	76,381	18.0	18.0	0.0
2010-Dec-23 Thu	65.22	###	65.2	###	5,120	###	66.3	66.3	0.0
2010-Dec-22 Wed	65.46	65.54	65.44	65.48	2,583	###	69.0	69.0	4.7
2010-Dec-21 Tue	###	###	###	65.23	5,583	0	34.1	34.1	###
2010-Dec-20 Mon	###	###	65.23	65.23			42.2	42.2	###
2010-Dec-17 Fri	65.28	65.28	###	###	926	30,224	###	###	0.0
2010-Dec-16 Thu	64.85	###	64.85	###	3,675	###	64.4	64.4	0.0
2010-Dec-15 Wed	64.8	64.8	64.58	64.72	1,727	###	###	###	4.6
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	65.45	65.45	###	65.43			37.1	37.1	###
2010-Dec-10 Fri	###	###	###	###	1,247	0	37.1	37.1	0.0
2010-Dec-09 Thu	###	###	###	###			###	###	0.0
2010-Dec-08 Wed	64.5	###	64.5	###			73.4	73.4	0.0
2010-Dec-07 Tue	###	64.27	###	###			###	###	0.0
2010-Dec-06 Mon	###	64.2	###	###			###	###	0.0
2010-Dec-03 Fri	###	###	64.86	64.87			###	###	###
2010-Dec-02 Thu	64.75	64.86	64.75	64.86	2,186	###	###	###	4.6
2010-Dec-01 Wed	63.73	###	###	###	2,544	0	72.2	72.2	0.0
2010-Nov-30 Tue	###	###	63.73	63.73	546	###	35.4	35.4	4.6
2010-Nov-29 Mon	###	###	63.86	###	1,577	50,353	71.4	71.4	0.0
2010-Nov-26 Fri	63.45	63.59	63.45	63.59	154	9,782	69.8	69.8	4.5
2010-Nov-25 Thu	###	###	###	###			70.2	70.2	0.0
2010-Nov-24 Wed	62.87	62.87	62.55	###	944	###	###	###	0.0
2010-Nov-23 Tue	###	62.85	###	62.52	854	###	83.1	83.1	4.5
2010-Nov-22 Mon	62.84	62.84	###	###	450	###	###	###	0.0
2010-Nov-19 Fri	###	62.7	62.5	62.7	1,480	92,648	###	###	4.5
2010-Nov-18 Thu	62.21	###	62.2	62.2			30.0	30.0	4.4
2010-Nov-17 Wed	###	###	###	###			39.5	39.5	0.0
2010-Nov-16 Tue	62.5	62.5	###	62.5			73.4	73.4	4.5
2010-Nov-15 Mon	###	62.88	###	62.87			74.3	74.3	###
2010-Nov-12 Fri	###	###	###	###	478	0	###	###	0.0
2010-Nov-11 Thu	###	62.24	###	62.24			###	###	4.4
2010-Nov-10 Wed	###	###	62.2	62.2	355	11,040	###	###	4.4
2010-Nov-09 Tue	###	62.28	###	###	2,229	###	###	###	0.0
2010-Nov-08 Mon	###	62.2	###	###			###	###	0.0
2010-Nov-05 Fri	###	###	61.85	###	1,858	57,458	32.7	32.7	0.0
2010-Nov-04 Thu	###	61.56	###	###	1,057	###	###	###	0.0
2010-Nov-03 Wed	###	61.72	###	61.72			###	###	4.4
2010-Nov-02 Tue	###	###	61.29	61.29	2,187	67,020	22.9	22.9	4.4
2010-Nov-01 Mon	###	###	###	###	2,522	0	66.1	66.1	0.0
2010-Oct-29 Fri	###	###	###	###			###	###	0.0
2010-Oct-28 Thu	62.75	62.75	62.4	62.4	1,950	122,021	26.7	26.7	4.5
2010-Oct-27 Wed	###	62.55	###	###	3,270	###	###	###	0.0
2010-Oct-26 Tue	61.57	###	61.5	###	2,249	69,156	72.0	72.0	0.0
2010-Oct-25 Mon	61.78	61.85	61.54	61.57	746	46,024	26.5	26.5	4.4
2010-Oct-22 Fri	61.84	###	61.78	61.78			30.7	30.7	4.4
2010-Oct-21 Thu	61.7	61.7	###	61.5			34.1	34.1	4.4
2010-Oct-20 Wed	61.8	61.8	61.56	###	8,029	495,228	###	###	0.0
2010-Oct-19 Tue	###	###	60.8	###	2,485	75,544	###	###	0.0
2010-Oct-18 Mon	###	61.2	###	###	650	###	41.2	41.2	0.0
2010-Oct-15 Fri	###	61.45	###	61.45	3,456	106,185	###	###	###
2010-Oct-14 Thu	###	###	###	###	1,685	0	###	###	0.0
2010-Oct-13 Wed	###	###	60.88	###			###	###	0.0
2010-Oct-12 Tue	###	###	60.7	60.86	6,727	###	45.8	45.8	4.3
2010-Oct-11 Mon	###	###	###	###	725	0	67.3	67.3	0.0
2010-Oct-08 Fri	###	60.8	60.55	###			63.2	63.2	0.0
2010-Oct-07 Thu	61.5	61.5	60.47	60.5	3,052	186,126	###	###	###
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	60.5	60.88	60.5	60.88			###	###	4.3
2010-Oct-04 Mon	###	60.7	60.53	60.53	2,125	###	###	###	###
2010-Oct-01 Fri	60.58	60.58	60.56	60.58	1,150	69,655	###	###	4.3
2010-Sep-30 Thu	60.57	60.57	60.5	60.55			41.0	41.0	4.3
2010-Sep-29 Wed	60.89	60.89	###	###	2,945	###	35.9	35.9	0.0
2010-Sep-28 Tue	###	###	60.8	###			###	###	0.0
2010-Sep-27 Mon	61.26	61.26	61.26	61.26			###	###	4.4
2010-Sep-24 Fri	###	###	###	###			70.6	70.6	0.0
2010-Sep-23 Thu	###	61.2	###	61.2	3,050	###	###	###	###
2010-Sep-22 Wed	###	61.54	###	61.5	972	###	70.1	70.1	4.4
2010-Sep-21 Tue	###	###	###	###			###	###	0.0
2010-Sep-20 Mon	61.52	61.52	61.23	61.23	844	###	###	###	###
2010-Sep-17 Fri	61.55	###	61.55	###			63.3	63.3	0.0
2010-Sep-16 Thu	61.7	61.7	61.41	61.41	720	###	###	###	###
2010-Sep-15 Wed	61.55	61.55	###	###	180	###	23.8	23.8	0.0
2010-Sep-14 Tue	61.5	61.55	61.45	61.55			###	###	###
2010-Sep-13 Mon	61.55	61.55	61.55	61.55	356	###	###	###	###
2010-Sep-10 Fri	###	###	###	61.52	345	0	77.2	77.2	4.4
2010-Sep-09 Thu	###	###	###	###			26.4	26.4	0.0
2010-Sep-08 Wed	61.73	61.73	###	###	720	22,222	###	###	0.0
2010-Sep-07 Tue	61.7	61.7	61.7	61.7	0				4.4
2010-Sep-06 Mon	61.85	61.85	61.7	61.7	225	###	28.0	28.0	4.4
2010-Sep-03 Fri	61.47	61.49	###	61.49	1,225	###	65.9	65.9	4.4
2010-Sep-02 Thu	###	###	###	###	0				0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	62.75	62.76	60.74	###	2,087	128,872	###	###	0.0
2010-Aug-27 Fri	60.55	60.71	60.4	60.71	3,328	201,527	###	###	###
2010-Aug-26 Thu	###	###	60.86	60.86	2,285	###	###	###	4.3
2010-Aug-25 Wed	60.71	60.73	###	60.73	1,270	###	76.9	76.9	4.3
2010-Aug-24 Tue	###	61.25	###	61.25			###	###	4.4
2010-Aug-23 Mon	61.53	61.7	61.53	61.7			###	###	4.4
2010-Aug-20 Fri	61.42	61.42	61.42	61.42	20	1,228	###	###	4.4
2010-Aug-19 Thu	62.2	###	62.2	###	858	26,683	72.7	72.7	0.0
2010-Aug-18 Wed	61.78	61.78	61.78	61.78			###	###	4.4
2010-Aug-17 Tue	61.74	61.74	61.23	###			22.1	22.1	0.0
2010-Aug-16 Mon	61.74	61.74	61.74	61.74	40	###	###	###	4.4
2010-Aug-13 Fri	61.79	61.79	61.73	61.73	541	###	###	###	###
2010-Aug-12 Thu	###	###	61.7	61.89	456	###	###	###	###
2010-Aug-11 Wed	62.83	62.83	62.83	62.83			###	###	4.5
2010-Aug-10 Tue	###	###	###	###			###	###	0.0
2010-Aug-09 Mon	###	62.71	62.46	62.71			###	###	###
2010-Aug-06 Fri	###	###	###	###	0				0.0
2010-Aug-05 Thu	###	###	###	###			28.8	28.8	0.0
2010-Aug-04 Wed	62.74	62.74	62.74	62.74			###	###	###
2010-Aug-03 Tue	62.48	62.48	62.48	62.48	0				4.5
2010-Aug-02 Mon	62.48	62.48	62.48	62.48			###	###	4.5
2010-Jul-30 Fri	###	###	###	###	0				0.0
2010-Jul-29 Thu	63.25	###	63.25	###			68.7	68.7	0.0
2010-Jul-28 Wed	###	###	###	63.87	459	0	###	###	4.6
2010-Jul-27 Tue	###	###	###	###	375	0	35.3	35.3	0.0
2010-Jul-26 Mon	###	###	###	###	0				0.0
2010-Jul-23 Fri	###	###	###	###			###	###	0.0
2010-Jul-22 Thu	###	###	###	###	320	0	72.6	72.6	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	62.28	62.28	62.25	62.25			25.9	25.9	###
2010-Jul-19 Mon	###	###	62.82	62.82			33.4	33.4	4.5
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	63.76	###	###	3,079	98,158	###	###	0.0
2010-Jul-13 Tue	62.8	###	62.8	###			76.7	76.7	0.0
2010-Jul-12 Mon	62.55	62.55	62.49	62.52	750	###	28.2	28.2	4.5
2010-Jul-09 Fri	###	62.41	###	62.41			###	###	4.5
2010-Jul-08 Thu	###	###	###	###	753	0	29.2	29.2	0.0
2010-Jul-07 Wed	###	###	###	###	0				0.0
2010-Jul-06 Tue	###	###	61.86	###	2,721	###	62.5	62.5	0.0
2010-Jul-05 Mon	61.86	61.86	61.78	61.78			###	###	4.4
2010-Jul-02 Fri	61.85	61.85	61.85	61.85			70.8	70.8	4.4
2010-Jul-01 Thu	###	62.7	###	###	159	4,984	31.8	31.8	0.0
2010-Jun-30 Wed	###	62.79	62.5	62.75			###	###	4.5
2010-Jun-29 Tue	63.4	63.4	63.27	63.27	1,350	###	###	###	###
2010-Jun-28 Mon	63.23	63.26	63.23	63.26	3,180	###	###	###	4.5
2010-Jun-25 Fri	###	###	63.7	63.8			37.5	37.5	4.6
2010-Jun-24 Thu	###	64.26	###	64.26			###	###	4.6
2010-Jun-23 Wed	64.74	64.83	64.73	64.83	2,257	###	80.2	80.2	###
2010-Jun-22 Tue	65.83	65.83	65.83	65.83	0				4.7
2010-Jun-21 Mon	65.83	65.83	65.83	65.83	0				4.7
2010-Jun-18 Fri	66.21	66.21	65.83	65.83			25.5	25.5	4.7
2010-Jun-17 Thu	66.45	66.45	###	66.4	1,951	64,821	###	###	4.7
2010-Jun-16 Wed	###	###	###	###			68.7	68.7	0.0
2010-Jun-15 Tue	###	65.79	###	65.79	848	###	73.7	73.7	###
2010-Jun-11 Fri	###	###	###	###	153	0	71.0	71.0	0.0
2010-Jun-10 Thu	###	###	###	###			26.4	26.4	0.0
2010-Jun-09 Wed	###	###	###	###	151	0	###	###	0.0
2010-Jun-08 Tue	###	###	###	###	0				0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	67.4	###	###	1,382	46,573	###	###	0.0
2010-Jun-03 Thu	###	###	###	###	1,157	0	###	###	0.0
2010-Jun-02 Wed	###	66.42	###	66.42	479	###	80.4	80.4	4.7
2010-Jun-01 Tue	66.44	66.44	66.44	66.44			###	###	4.7
2010-May-31 Mon	66.5	66.57	66.45	66.45			###	###	###
2010-May-28 Fri	66.72	66.72	66.72	66.72	150	###	61.9	61.9	4.8
2010-May-27 Thu	66.54	66.55	66.54	66.55			62.0	62.0	###
2010-May-26 Wed	67.22	67.22	67.22	67.22			###	###	###
2010-May-25 Tue	66.21	66.4	###	###	1,281	42,529	53.5	53.5	0.0
2010-May-24 Mon	###	67.25	66.89	###	1,556	###	###	###	0.0
2010-May-21 Fri	###	###	###	###	2,045	0	###	###	0.0
2010-May-20 Thu	###	###	###	###	0				0.0
2010-May-19 Wed	###	###	66.44	###			###	###	0.0
2010-May-18 Tue	66.72	66.72	66.72	66.72	750	50,040	###	###	4.8
2010-May-17 Mon	###	###	66.2	66.2	1,588	###	###	###	4.7
2010-May-14 Fri	67.2	67.2	###	###	1,245	###	24.5	24.5	0.0
2010-May-13 Thu	67.2	67.2	###	###	524	###	25.3	25.3	0.0
2010-May-12 Wed	65.85	65.85	65.85	65.85	0				###
2010-May-11 Tue	65.89	###	65.8	65.85			###	###	###
2010-May-10 Mon	###	64.8	###	64.8			49.1	49.1	4.6
2010-May-07 Fri	64.5	###	64.5	###			###	###	0.0
2010-May-06 Thu	###	66.29	###	66.29			###	###	###
2010-May-05 Wed	###	###	66.43	66.44			21.0	21.0	4.7
2010-May-04 Tue	66.87	66.87	66.8	66.8	3,841	###	53.5	53.5	###
2010-May-03 Mon	66.75	66.75	###	###			###	###	0.0
2010-Apr-30 Fri	66.82	66.82	66.75	66.75	325	###	40.2	40.2	4.8
2010-Apr-29 Thu	66.48	66.48	###	###			###	###	0.0
2010-Apr-28 Wed	66.42	66.46	###	66.24			32.3	32.3	###
2010-Apr-27 Tue	###	###	###	###	426	0	###	###	0.0
2010-Apr-23 Fri	67.26	67.45	67.26	67.45	53	###	###	###	4.8
2010-Apr-22 Thu	###	###	66.57	66.57	383	12,748	33.8	33.8	4.8
2010-Apr-21 Wed	66.85	66.85	66.75	66.75	1,323	88,376	###	###	4.8
2010-Apr-20 Tue	68.54	68.55	66.26	###	1,749	###	###	###	0.0
2010-Apr-19 Mon	66.25	66.42	66.25	66.42			###	###	4.7
2010-Apr-16 Fri	66.56	66.59	66.56	66.59			73.3	73.3	###
2010-Apr-15 Thu	66.23	66.29	66.23	66.29	252	###	72.2	72.2	###
2010-Apr-14 Wed	66.2	66.2	###	###			31.4	31.4	0.0
2010-Apr-13 Tue	###	###	###	###			78.8	78.8	0.0
2010-Apr-12 Mon	65.77	65.77	65.72	65.72			33.4	33.4	4.7
2010-Apr-09 Fri	###	###	###	###	187	0	###	###	0.0
2010-Apr-08 Thu	65.41	65.41	65.25	65.25	1,485	###	33.7	33.7	###
2010-Apr-07 Wed	65.71	65.71	65.46	65.46			30.1	30.1	4.7
2010-Apr-06 Tue	65.85	65.85	65.8	65.8	324	21,327	###	###	4.7
2010-Apr-01 Thu	###	###	###	###	1,280	0	63.3	63.3	0.0
2010-Mar-31 Wed	65.28	65.28	###	###	728	###	###	###	0.0
2010-Mar-30 Tue	65.26	65.26	65.26	65.26	151	9,854	###	###	###
2010-Mar-29 Mon	###	###	###	###	145	0			0.0
2010-Mar-26 Fri	65.45	65.45	65.45	65.45			###	###	4.7
2010-Mar-25 Thu	65.81	65.82	65.78	65.78			35.7	35.7	4.7
2010-Mar-24 Wed	65.56	65.72	65.56	###	1,250	82,050	###	###	0.0
2010-Mar-23 Tue	65.27	65.27	65.2	65.23			###	###	###
2010-Mar-22 Mon	###	64.72	64.5	64.72			74.9	74.9	4.6
2010-Mar-19 Fri	64.87	64.87	64.87	64.87	0				###
2010-Mar-18 Thu	64.87	64.87	64.87	64.87			71.8	71.8	###
2010-Mar-17 Wed	###	###	###	###	380	0	###	###	0.0
2010-Mar-16 Tue	64.48	###	###	###	4,552	0	###	###	0.0
2010-Mar-15 Mon	###	###	###	###	2,488	0	###	###	0.0
2010-Mar-12 Fri	64.25	64.25	64.25	64.25			70.0	70.0	###
2010-Mar-11 Thu	64.26	64.26	###	###			###	###	0.0
2010-Mar-10 Wed	63.89	63.89	63.89	63.89	850	###	###	###	###
2010-Mar-09 Tue	64.27	64.27	64.27	64.27	0				###
2010-Mar-08 Mon	###	64.27	###	64.27			###	###	###
2010-Mar-05 Fri	###	###	63.74	63.74			27.6	27.6	4.6
2010-Mar-04 Thu	63.41	63.41	63.41	63.41	1,287	###	74.0	74.0	###
2010-Mar-03 Wed	63.43	63.43	###	###			31.2	31.2	0.0
2010-Mar-02 Tue	63.5	63.52	###	63.45	975	###	###	###	4.5
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	63.55	63.72	63.47	63.47	789	50,176	37.1	37.1	###
2010-Feb-25 Thu	###	###	###	###	79	0	###	###	0.0
2010-Feb-24 Wed	###	###	###	###	574	0	71.8	71.8	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	62.75	62.75	62.75	62.75	0				4.5
2010-Feb-19 Fri	62.89	62.89	62.75	62.75	1,342	###	40.7	40.7	4.5
2010-Feb-18 Thu	62.45	###	62.45	###			75.6	75.6	0.0
2010-Feb-17 Wed	61.7	61.7	61.7	61.7	0				4.4
2010-Feb-16 Tue	###	###	61.7	61.7	3,028	###	31.2	31.2	4.4
2010-Feb-15 Mon	###	###	###	###			###	###	0.0
2010-Feb-12 Fri	###	61.8	###	61.8	8,155	251,989	69.1	69.1	4.4
2010-Feb-11 Thu	###	###	###	###	572	0	61.2	61.2	0.0
2010-Feb-10 Wed	###	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	###	###	###			###	###	0.0
2010-Feb-08 Mon	###	62.51	###	###			74.2	74.2	0.0
2010-Feb-05 Fri	62.51	62.54	62.51	62.54			71.9	71.9	4.5
2010-Feb-04 Thu	63.2	63.2	63.2	63.2	0				4.5
2010-Feb-03 Wed	###	63.23	###	63.2	1,450	45,841	71.3	71.3	4.5
2010-Feb-02 Tue	###	62.86	###	62.86			68.2	68.2	4.5
2010-Feb-01 Mon	61.74	###	61.74	###	4,221	###	86.7	86.7	0.0
2010-Jan-29 Fri	###	61.79	###	61.7			###	###	4.4
2010-Jan-28 Thu	###	###	###	###			72.6	72.6	0.0
2010-Jan-27 Wed	62.7	62.7	61.73	61.73			37.6	37.6	###
2010-Jan-25 Mon	###	###	61.86	###			###	###	0.0
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	###	###	63.53	63.53	577	18,328	42.7	42.7	4.5
2010-Jan-20 Wed	###	63.58	###	63.58	576	###	###	###	###
2010-Jan-19 Tue	62.77	62.77	62.77	62.77	0				###
2010-Jan-18 Mon	###	62.89	62.59	62.77	1,573	###	###	###	###
2010-Jan-15 Fri	62.7	62.7	62.7	62.7	85	5,329	###	###	4.5
2010-Jan-14 Thu	62.75	62.75	62.75	62.75	0				4.5
2010-Jan-13 Wed	62.8	62.8	62.75	62.75	1,752	109,981	###	###	4.5
2010-Jan-12 Tue	62.4	62.89	62.4	62.8	2,170	###	###	###	4.5
2010-Jan-11 Mon	62.87	###	62.87	###	1,050	###	66.3	66.3	0.0
2010-Jan-08 Fri	###	###	###	###			69.0	69.0	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	###	###	###	0				0.0
2010-Jan-05 Tue	###	###	###	###	123	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###	820	0	72.1	72.1	0.0
2009-Dec-31 Thu	63.8	63.8	63.8	63.8			64.1	64.1	4.6
2009-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###	0				0.0
2009-Dec-24 Thu	###	###	###	###	27	0	###	###	0.0
2009-Dec-23 Wed	64.77	65.42	64.7	65.42			70.2	70.2	4.7
2009-Dec-22 Tue	64.71	64.78	64.58	###			###	###	0.0
2009-Dec-21 Mon	63.29	###	63.29	###	1,386	43,859	73.0	73.0	0.0
2009-Dec-18 Fri	###	###	###	63.29	1,575	0	###	###	###
2009-Dec-17 Thu	###	###	###	###	80	0	###	###	0.0
2009-Dec-16 Wed	62.29	62.29	62.29	62.29	121	###	###	###	###
2009-Dec-15 Tue	61.8	61.8	61.8	61.8			68.7	68.7	4.4
2009-Dec-14 Mon	###	62.29	###	62.29			###	###	###
2009-Dec-11 Fri	###	###	###	###			###	###	0.0
2009-Dec-10 Thu	61.28	61.28	###	###			36.1	36.1	0.0
2009-Dec-09 Wed	###	###	###	###			###	###	0.0
2009-Dec-08 Tue	61.49	61.49	61.49	61.49	0				4.4
2009-Dec-07 Mon	###	###	###	61.49	6,989	0	###	###	4.4
2009-Dec-04 Fri	60.26	###	60.25	60.25			38.4	38.4	###
2009-Dec-03 Thu	###	###	###	###	327	0	33.4	33.4	0.0
2009-Dec-02 Wed	###	###	60.27	60.57	4,945	###	###	###	###
2009-Dec-01 Tue	###	60.47	###	60.44	580	###	69.6	69.6	4.3
2009-Nov-30 Mon	60.55	###	60.47	60.47			###	###	###
2009-Nov-27 Fri	###	60.7	###	###	2,021	###	###	###	0.0
2009-Nov-26 Thu	60.45	60.45	60.45	60.45			73.8	73.8	4.3
2009-Nov-25 Wed	60.58	60.58	60.53	60.53			###	###	###
2009-Nov-24 Tue	60.5	60.5	60.5	60.5	0				###
2009-Nov-23 Mon	60.48	60.5	60.48	60.5	340	###	66.1	66.1	###
2009-Nov-20 Fri	###	###	###	###	320	0	71.2	71.2	0.0
2009-Nov-19 Thu	###	60.72	60.5	60.72			74.4	74.4	4.3
2009-Nov-18 Wed	60.51	###	60.51	###			###	###	0.0
2009-Nov-17 Tue	###	###	###	###	320	0	48.3	48.3	0.0
2009-Nov-16 Mon	59.46	59.81	59.46	59.81	485	28,922	###	###	4.3
2009-Nov-13 Fri	59.71	59.71	59.71	59.71			66.6	66.6	###
2009-Nov-12 Thu	59.88	59.88	###	###			39.0	39.0	0.0
2009-Nov-11 Wed	59.84	59.88	59.84	59.88			68.9	68.9	4.3
2009-Nov-10 Tue	59.53	59.53	59.53	59.53			70.3	70.3	4.3
2009-Nov-09 Mon	###	###	###	###			14.3	14.3	0.0
2009-Nov-06 Fri	59.45	59.45	###	59.4			###	###	4.2
2009-Nov-05 Thu	58.42	58.42	###	###	742	21,673	###	###	0.0
2009-Nov-04 Wed	58.8	58.8	58.7	58.7			37.0	37.0	4.2
2009-Nov-03 Tue	58.23	58.23	58.23	58.23	0				###
2009-Nov-02 Mon	58.5	58.52	58.23	58.23	2,424	###	28.6	28.6	###
2009-Oct-30 Fri	58.82	58.83	58.74	58.74			###	###	4.2
2009-Oct-29 Thu	###	###	###	###	350	0	83.0	83.0	0.0
2009-Oct-28 Wed	###	###	###	###	775	0	81.1	81.1	0.0
2009-Oct-27 Tue	59.2	59.25	###	###	757	22,426	###	###	0.0
2009-Oct-26 Mon	###	###	59.5	59.5			36.2	36.2	4.3
2009-Oct-23 Fri	60.21	60.21	###	###	1,250	###	36.0	36.0	0.0
2009-Oct-22 Thu	60.22	60.22	###	###	640	19,270	27.0	27.0	0.0
2009-Oct-21 Wed	###	###	60.22	60.22			###	###	###
2009-Oct-20 Tue	60.4	60.4	60.4	60.4	0				4.3
2009-Oct-19 Mon	###	60.4	###	60.4			###	###	4.3
2009-Oct-16 Fri	###	60.51	60.28	60.51	1,246	75,252	###	###	4.3
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	0				0.0
2009-Oct-13 Tue	###	###	###	###			66.3	66.3	0.0
2009-Oct-12 Mon	60.51	60.51	60.51	60.51	123	7,442	###	###	4.3
2009-Oct-09 Fri	60.22	60.22	###	###	570	###	35.1	35.1	0.0
2009-Oct-07 Wed	###	60.4	###	###	383	###	64.1	64.1	0.0
2009-Oct-06 Tue	###	###	60.27	60.27			41.8	41.8	###
2009-Oct-05 Mon	59.87	59.87	59.87	59.87			72.9	72.9	###
2009-Oct-02 Fri	60.27	60.27	60.21	60.21	421	###	40.7	40.7	###
2009-Oct-01 Thu	60.89	###	60.81	###			70.5	70.5	0.0
2009-Sep-30 Wed	61.85	61.85	61.85	61.85			68.2	68.2	4.4
2009-Sep-29 Tue	###	###	###	###			70.0	70.0	0.0
2009-Sep-28 Mon	61.75	61.75	61.5	61.5	2,388	###	###	###	4.4
2009-Sep-25 Fri	61.72	61.72	61.7	61.7			###	###	4.4
2009-Sep-24 Thu	62.59	62.59	62.27	62.27			36.7	36.7	4.4
2009-Sep-23 Wed	62.51	62.51	62.51	62.51	158	9,876	###	###	###
2009-Sep-22 Tue	62.84	62.84	62.84	62.84	0				4.5
2009-Sep-21 Mon	62.8	62.84	62.8	62.84			72.1	72.1	4.5
2009-Sep-18 Fri	62.44	62.44	62.44	62.44	50	3,122	64.5	64.5	4.5
2009-Sep-17 Thu	###	###	62.53	62.56			34.1	34.1	4.5
2009-Sep-16 Wed	62.21	62.41	62.21	62.41	1,650	###	61.9	61.9	4.5
2009-Sep-15 Tue	61.53	61.53	61.53	61.53	0				###
2009-Sep-14 Mon	61.53	61.53	61.53	61.53	0				###
2009-Sep-11 Fri	61.53	61.53	61.53	61.53	0				###
2009-Sep-10 Thu	###	61.53	###	61.53	1,150	35,379	65.7	65.7	###
2009-Sep-09 Wed	###	###	###	###			###	###	0.0
2009-Sep-08 Tue	60.76	60.82	60.76	60.82			61.6	61.6	4.3
2009-Sep-07 Mon	60.74	60.74	60.5	60.5			###	###	###
2009-Sep-04 Fri	60.75	60.75	60.71	60.74			34.1	34.1	4.3
2009-Sep-03 Thu	60.74	60.74	60.74	60.74			62.0	62.0	4.3
2009-Sep-02 Wed	61.58	61.58	61.27	61.27			###	###	###
2009-Sep-01 Tue	61.82	61.82	61.82	61.82	75	###	###	###	4.4
2009-Aug-31 Mon	62.22	62.22	###	###			41.2	41.2	0.0
2009-Aug-28 Fri	###	###	62.45	62.45	123	3,840	###	###	###
2009-Aug-27 Thu	###	###	###	###			70.1	70.1	0.0
2009-Aug-26 Wed	62.58	62.58	62.58	62.58	120	###	61.8	61.8	4.5
2009-Aug-25 Tue	###	###	###	###			###	###	0.0
2009-Aug-24 Mon	62.27	62.52	62.27	62.52			67.0	67.0	4.5
2009-Aug-21 Fri	###	###	61.43	61.5	650	###	44.7	44.7	4.4
2009-Aug-20 Thu	###	###	###	###	245	0	73.6	73.6	0.0
2009-Aug-19 Wed	60.7	60.7	60.7	60.7			###	###	4.3
2009-Aug-18 Tue	60.56	60.56	60.56	60.56	150	9,084	70.3	70.3	4.3
2009-Aug-17 Mon	###	###	###	###	255	0	###	###	0.0
2009-Aug-14 Fri	###	61.45	###	61.45			###	###	###
2009-Aug-13 Thu	###	###	###	###	940	0	60.0	60.0	0.0
2009-Aug-12 Wed	###	61.44	###	61.44			68.1	68.1	4.4
2009-Aug-11 Tue	61.25	61.8	61.25	61.74			70.8	70.8	4.4
2009-Aug-10 Mon	###	61.23	###	61.23			###	###	###
2009-Aug-07 Fri	60.25	###	60.25	###	180	5,422	###	###	0.0
2009-Aug-06 Thu	###	###	60.54	60.57			27.5	27.5	###
2009-Aug-05 Wed	###	###	###	###	9	0	78.4	78.4	0.0
2009-Aug-04 Tue	60.22	60.22	60.2	60.2	349	###	###	###	###
2009-Aug-03 Mon	###	###	###	###	789	0	###	###	0.0
2009-Jul-31 Fri	60.44	60.44	###	###	278	###	30.5	30.5	0.0
2009-Jul-30 Thu	60.8	60.8	60.75	60.75			29.2	29.2	###
2009-Jul-29 Wed	###	###	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###	0				0.0
2009-Jul-27 Mon	###	###	###	###			33.2	33.2	0.0
2009-Jul-24 Fri	###	###	###	###			70.9	70.9	0.0
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	###	###	###	###	0				0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###	184	0	###	###	0.0
2009-Jul-17 Fri	###	###	###	###	479	0	75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###	0				0.0
2009-Jul-15 Wed	###	###	###	###	0				0.0
2009-Jul-14 Tue	###	###	###	###	0				0.0
2009-Jul-13 Mon	###	###	###	###			81.4	81.4	0.0
2009-Jul-10 Fri	56.71	###	56.71	56.81	1,075	30,481	###	###	4.1
2009-Jul-09 Thu	###	###	###	###	780	0	66.8	66.8	0.0
2009-Jul-08 Wed	56.55	56.55	56.45	56.45	379	###	###	###	4.0
2009-Jul-07 Tue	56.75	56.75	56.75	56.75			77.9	77.9	###
2009-Jul-06 Mon	56.87	56.87	56.78	56.78	353	20,059	###	###	4.1
2009-Jul-03 Fri	###	###	###	###			66.4	66.4	0.0
2009-Jul-02 Thu	57.8	57.8	57.8	57.8			###	###	4.1
2009-Jul-01 Wed	###	###	###	###	70	0	71.7	71.7	0.0
2009-Jun-30 Tue	57.51	57.51	57.51	57.51	0				4.1
2009-Jun-29 Mon	57.51	57.51	57.51	57.51			79.5	79.5	4.1
2009-Jun-26 Fri	###	###	###	###	0				0.0
2009-Jun-25 Thu	###	###	###	###			31.1	31.1	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	57.73	57.79	###	57.79	945	###	###	###	4.1
2009-Jun-22 Mon	57.78	57.78	57.78	57.78	250	14,445	###	###	4.1
2009-Jun-19 Fri	###	###	57.51	57.51			38.2	38.2	4.1
2009-Jun-18 Thu	59	59	59	59			75.4	75.4	4.2
2009-Jun-17 Wed	59	59	59	59	0				4.2
2009-Jun-16 Tue	59	59	59	59	9	###	###	###	4.2
2009-Jun-15 Mon	###	###	###	###	370	0	74.1	74.1	0.0
2009-Jun-12 Fri	58.57	58.57	58.57	58.57	50	2,928	###	###	###
2009-Jun-11 Thu	59.28	59.28	###	###			###	###	0.0
2009-Jun-10 Wed	###	###	59.41	59.41	70	2,079	###	###	###
2009-Jun-09 Tue	###	###	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###	0				0.0
2009-Jun-04 Thu	###	59.27	###	###			74.3	74.3	0.0
2009-Jun-03 Wed	###	###	58	58	2,171	62,959	23.4	23.4	4.1
2009-Jun-02 Tue	###	###	###	###	0				0.0
2009-Jun-01 Mon	###	###	###	###	0				0.0
2009-May-29 Fri	###	###	###	###	150	0	###	###	0.0