(WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD Daily Prices

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 Sat 24-Apr-20 04:13:16 AM 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

(WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD Daily Prices...

TOC Company Info for WCB Limits

Company Details for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD

Listing Code	WCB
Listing Name	WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
GICS Sector	Food
ISIN Name	WARRNAMBOOL CHEESE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WCB1

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for WCB .. Monday 6th March 2017

WCB 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	###	1	0.7
MAX	10.2	6,188,552	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WCB Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.44
2017-Mar-10 Fri	###	###	###	###	0				0.0
2017-Mar-09 Thu	###	###	###	###	0				0.0
2017-Mar-08 Wed	###	###	###	###	0				0.0
2017-Mar-07 Tue	###	###	###	###	0				0.0
2017-Mar-06 Mon	###	###	###	###			71.1	71.1	0.0
2017-Mar-03 Fri	9	9	9	9	0				0.6
2017-Mar-02 Thu	###	###	9	9	4,070	###	###	###	0.6
2017-Mar-01 Wed	###	###	###	###	1	0	###	###	0.0
2017-Feb-28 Tue	###	###	###	###	0				0.0
2017-Feb-27 Mon	9	###	9	###	2,179	###	72.3	72.3	0.0
2017-Feb-24 Fri	###	###	###	###	1,775	0	74.5	74.5	0.0
2017-Feb-23 Thu	###	###	###	###			70.4	70.4	0.0
2017-Feb-22 Wed	###	###	###	###	920	0	###	###	0.0
2017-Feb-21 Tue	###	###	###	###			74.9	74.9	0.0
2017-Feb-20 Mon	8.84	8.84	8.84	8.84			###	###	###
2017-Feb-17 Fri	8.84	8.84	8.84	8.84	0				###
2017-Feb-16 Thu	8.84	8.84	8.84	8.84			###	###	###
2017-Feb-15 Wed	8.84	8.84	8.84	8.84			###	###	###
2017-Feb-14 Tue	8.84	8.84	8.84	8.84	150	1,326	###	###	###
2017-Feb-13 Mon	###	###	8.84	8.84	13,658	###	###	###	###
2017-Feb-10 Fri	8.88	8.88	8.88	8.88	181	###	###	###	0.6
2017-Feb-09 Thu	8.85	8.85	8.85	8.85	0				0.6
2017-Feb-08 Wed	8.85	8.85	8.85	8.85	0				0.6
2017-Feb-07 Tue	8.85	8.85	8.85	8.85	0				0.6
2017-Feb-06 Mon	8.85	8.85	8.85	8.85	250	###	###	###	0.6
2017-Feb-03 Fri	8.86	8.86	8.85	8.85			36.1	36.1	0.6
2017-Feb-02 Thu	###	###	8.86	8.86	977	4,328	33.0	33.0	0.6
2017-Feb-01 Wed	8.87	###	8.87	###			###	###	0.0
2017-Jan-31 Tue	8.84	8.85	8.78	8.85	7,251	###	###	###	0.6
2017-Jan-30 Mon	8.77	8.85	###	8.85	9,383	###	###	###	0.6
2017-Jan-27 Fri	###	###	###	###			65.8	65.8	0.0
2017-Jan-25 Wed	###	###	###	###			###	###	0.0
2017-Jan-24 Tue	###	###	###	###	0				0.0
2017-Jan-23 Mon	###	###	###	###	0				0.0
2017-Jan-20 Fri	###	###	###	###	0				0.0
2017-Jan-19 Thu	###	###	###	###	0				0.0
2017-Jan-18 Wed	###	###	###	###	0				0.0
2017-Jan-17 Tue	###	###	###	###	0				0.0
2017-Jan-16 Mon	###	###	###	###	4	0	69.1	69.1	0.0
2017-Jan-13 Fri	7	###	7	###	158	553	###	###	0.0
2017-Jan-12 Thu	6.81	###	6.8	###	3,350	###	###	###	0.0
2017-Jan-11 Wed	6.75	6.75	6.75	6.75	0				0.5
2017-Jan-10 Tue	6.75	6.75	6.75	6.75	0				0.5
2017-Jan-09 Mon	6.75	6.75	6.75	6.75			68.8	68.8	0.5
2017-Jan-06 Fri	7.2	7.2	7.2	7.2	0				0.5
2017-Jan-05 Thu	7.2	7.2	7.2	7.2	0				0.5
2017-Jan-04 Wed	7.2	7.2	7.2	7.2	0				0.5
2017-Jan-03 Tue	7.2	7.2	7.2	7.2	0				0.5
2016-Dec-30 Fri	###	7.2	###	7.2	374	1,346	###	###	0.5
2016-Dec-29 Thu	7	7.2	7	7.2			87.4	87.4	0.5
2016-Dec-28 Wed	###	###	###	###	7	0	62.5	62.5	0.0
2016-Dec-23 Fri	6.85	###	6.85	###	7	23	84.5	84.5	0.0
2016-Dec-22 Thu	6.81	6.89	6.81	6.89	7	47	82.5	82.5	0.5
2016-Dec-21 Wed	6.8	6.85	6.8	6.85	5	###	###	###	###
2016-Dec-20 Tue	###	###	###	###	0				0.0
2016-Dec-19 Mon	###	###	###	###	0				0.0
2016-Dec-16 Fri	###	###	###	###	0				0.0
2016-Dec-15 Thu	###	###	###	###	0				0.0
2016-Dec-14 Wed	###	###	###	###	0				0.0
2016-Dec-13 Tue	###	###	###	###	0				0.0
2016-Dec-12 Mon	###	###	###	###			75.6	75.6	0.0
2016-Dec-09 Fri	###	###	###	###			###	###	0.0
2016-Dec-08 Thu	###	###	###	###	0				0.0
2016-Dec-07 Wed	###	###	###	###	0				0.0
2016-Dec-06 Tue	###	###	###	###	0				0.0
2016-Dec-05 Mon	###	###	###	###	2,584	0	###	###	0.0
2016-Dec-02 Fri	###	###	###	###	1,357	0	###	###	0.0
2016-Dec-01 Thu	7.25	7.25	7.25	7.25	0				0.5
2016-Nov-30 Wed	###	###	7.25	7.25	152	551	22.6	22.6	0.5
2016-Nov-29 Tue	###	###	###	###	0				0.0
2016-Nov-28 Mon	###	###	###	###	0				0.0
2016-Nov-25 Fri	###	7.2	###	###	10,948	###	68.1	68.1	0.0
2016-Nov-24 Thu	###	###	###	###	0				0.0
2016-Nov-23 Wed	###	###	###	###			###	###	0.0
2016-Nov-22 Tue	###	###	###	###	54	0	###	###	0.0
2016-Nov-21 Mon	7.2	7.25	7.2	7.25	1,679	###	###	###	0.5
2016-Nov-18 Fri	###	###	###	###			70.2	70.2	0.0
2016-Nov-17 Thu	###	###	###	###	972	0	66.9	66.9	0.0
2016-Nov-16 Wed	7	7	7	7			72.7	72.7	0.5
2016-Nov-15 Tue	###	7	###	###			###	###	0.0
2016-Nov-14 Mon	6.8	6.8	6.8	6.8	0				0.5
2016-Nov-11 Fri	6.8	6.8	6.8	6.8	244	1,659	###	###	0.5
2016-Nov-10 Thu	6.8	6.8	6.8	6.8	0				0.5
2016-Nov-09 Wed	6.8	6.8	6.8	6.8			###	###	0.5
2016-Nov-08 Tue	6.85	6.85	6.85	6.85			69.8	69.8	###
2016-Nov-07 Mon	6.75	6.75	6.75	6.75	0				0.5
2016-Nov-04 Fri	6.75	6.75	6.75	6.75			###	###	0.5
2016-Nov-03 Thu	6.75	6.85	6.75	6.85	3,079	###	81.8	81.8	###
2016-Nov-02 Wed	6.51	6.51	6.51	6.51	0				###
2016-Nov-01 Tue	6.55	6.55	6.51	6.51			###	###	###
2016-Oct-31 Mon	6.52	6.52	6.52	6.52	0				0.5
2016-Oct-28 Fri	###	###	6.52	6.52	850	2,771	25.6	25.6	0.5
2016-Oct-27 Thu	###	###	###	###	0				0.0
2016-Oct-26 Wed	###	###	###	###			###	###	0.0
2016-Oct-25 Tue	###	###	###	###	0				0.0
2016-Oct-24 Mon	###	###	###	###	0				0.0
2016-Oct-21 Fri	###	###	###	###	0				0.0
2016-Oct-20 Thu	###	###	###	###	0				0.0
2016-Oct-19 Wed	###	###	###	###	22	0	66.5	66.5	0.0
2016-Oct-18 Tue	###	###	6.55	###			71.5	71.5	0.0
2016-Oct-17 Mon	###	###	###	###	680	0	###	###	0.0
2016-Oct-14 Fri	###	###	###	###	80	0	###	###	0.0
2016-Oct-13 Thu	###	###	###	###	124	0	###	###	0.0
2016-Oct-12 Wed	6.75	6.75	6.75	6.75	0				0.5
2016-Oct-11 Tue	6.75	6.75	6.75	6.75			70.9	70.9	0.5
2016-Oct-10 Mon	6.75	6.75	6.75	6.75	1,220	###	###	###	0.5
2016-Oct-07 Fri	6.77	6.77	6.77	6.77	0				###
2016-Oct-06 Thu	6.77	6.77	6.77	6.77	0				###
2016-Oct-05 Wed	6.77	6.77	6.77	6.77	0				###
2016-Oct-04 Tue	6.77	6.77	6.77	6.77	1,050	###	66.9	66.9	###
2016-Oct-03 Mon	7	7	7	7	0				0.5
2016-Sep-30 Fri	###	###	7	7			###	###	0.5
2016-Sep-29 Thu	###	###	###	###	88	0	63.3	63.3	0.0
2016-Sep-28 Wed	###	###	###	###			###	###	0.0
2016-Sep-27 Tue	###	###	###	###			69.3	69.3	0.0
2016-Sep-26 Mon	6.85	6.85	6.85	6.85	0				###
2016-Sep-23 Fri	6.85	6.85	6.85	6.85			63.4	63.4	###
2016-Sep-22 Thu	###	###	###	###	0				0.0
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	###	###	###	###	683	0	70.6	70.6	0.0
2016-Sep-19 Mon	###	###	###	###			###	###	0.0
2016-Sep-16 Fri	###	###	###	###	0				0.0
2016-Sep-15 Thu	###	###	###	###	0				0.0
2016-Sep-14 Wed	###	###	###	###	1,650	0	81.5	81.5	0.0
2016-Sep-13 Tue	6.73	6.85	###	6.85			###	###	###
2016-Sep-12 Mon	6.5	6.5	6.5	6.5	0				0.5
2016-Sep-09 Fri	6.5	6.5	6.5	6.5	0				0.5
2016-Sep-08 Thu	6.58	6.58	6.5	6.5	3,375	22,072	###	###	0.5
2016-Sep-07 Wed	6.45	6.45	6.45	6.45			65.0	65.0	###
2016-Sep-06 Tue	6.59	6.59	6.59	6.59	0				###
2016-Sep-05 Mon	6.59	6.59	6.59	6.59	0				###
2016-Sep-02 Fri	6.59	6.59	6.59	6.59	0				###
2016-Sep-01 Thu	6.59	6.59	6.59	6.59	0				###
2016-Aug-31 Wed	6.45	6.59	6.45	6.59			88.4	88.4	###
2016-Aug-30 Tue	6.2	6.2	6.2	6.2	0				0.4
2016-Aug-29 Mon	6.2	6.2	6.2	6.2	0				0.4
2016-Aug-26 Fri	6.25	6.25	6.2	6.2			28.7	28.7	0.4
2016-Aug-25 Thu	6.27	6.27	6.27	6.27			73.9	73.9	0.4
2016-Aug-24 Wed	###	###	###	###	0				0.0
2016-Aug-23 Tue	###	###	###	###	0				0.0
2016-Aug-22 Mon	###	###	###	###	0				0.0
2016-Aug-19 Fri	###	###	###	###	0				0.0
2016-Aug-18 Thu	###	###	###	###	5,628	0	###	###	0.0
2016-Aug-17 Wed	###	###	###	###	0				0.0
2016-Aug-16 Tue	###	###	###	###	0				0.0
2016-Aug-15 Mon	###	###	###	###	0				0.0
2016-Aug-12 Fri	6.4	6.4	###	###			###	###	0.0
2016-Aug-11 Thu	6.41	6.41	###	6.4			###	###	0.5
2016-Aug-10 Wed	6.5	6.5	6.5	6.5	0				0.5
2016-Aug-09 Tue	6.5	6.5	6.5	6.5	0				0.5
2016-Aug-08 Mon	6.5	6.5	6.5	6.5			70.7	70.7	0.5
2016-Aug-05 Fri	6.4	6.5	6.4	6.5			###	###	0.5
2016-Aug-04 Thu	6.58	6.58	6.58	6.58	0				0.5
2016-Aug-03 Wed	6.58	6.58	6.58	6.58	0				0.5
2016-Aug-02 Tue	6.58	6.58	6.58	6.58	0				0.5
2016-Aug-01 Mon	6.58	6.58	6.58	6.58	80	526	###	###	0.5
2016-Jul-29 Fri	6.7	6.7	6.7	6.7	0				0.5
2016-Jul-28 Thu	6.7	6.7	6.7	6.7	0				0.5
2016-Jul-27 Wed	6.7	6.7	6.7	6.7	0				0.5
2016-Jul-26 Tue	###	6.7	###	6.7	527	###	###	###	0.5
2016-Jul-25 Mon	###	6.42	###	###			79.9	79.9	0.0
2016-Jul-22 Fri	6.75	6.75	###	###	15,746	53,142	4.5	4.5	0.0
2016-Jul-21 Thu	###	###	###	###	1,441	0	###	###	0.0
2016-Jul-20 Wed	6.75	6.75	###	###			###	###	0.0
2016-Jul-19 Tue	6.82	6.82	6.82	6.82			70.0	70.0	0.5
2016-Jul-18 Mon	6.75	6.75	6.75	6.75	0				0.5
2016-Jul-15 Fri	###	6.75	###	6.75			###	###	0.5
2016-Jul-14 Thu	###	###	###	###			68.3	68.3	0.0
2016-Jul-13 Wed	###	6.7	###	###			###	###	0.0
2016-Jul-12 Tue	6.75	6.75	6.5	6.51	4,786	###	11.0	11.0	###
2016-Jul-11 Mon	6.8	6.8	6.75	6.75	7,870	###	25.4	25.4	0.5
2016-Jul-08 Fri	6.78	6.78	6.78	6.78			###	###	0.5
2016-Jul-07 Thu	6.88	7	6.71	6.71			###	###	###
2016-Jul-06 Wed	7.5	7.5	6.86	6.86	8,348	###	2.7	2.7	0.5
2016-Jul-05 Tue	7.59	###	7.5	###	1,245	###	###	###	0.0
2016-Jul-04 Mon	7.4	7.4	###	###			###	###	0.0
2016-Jul-01 Fri	7.79	7.79	7.79	7.79			63.0	63.0	###
2016-Jun-30 Thu	7.79	7.79	7.79	7.79	0				###
2016-Jun-29 Wed	7.79	7.79	7.79	7.79	0				###
2016-Jun-28 Tue	###	###	7.79	7.79			17.8	17.8	###
2016-Jun-27 Mon	###	###	###	###	0				0.0
2016-Jun-24 Fri	###	###	###	###	0				0.0
2016-May-26 Thu	###	###	###	###	0				0.0
2016-May-25 Wed	###	###	###	###	0				0.0
2016-May-24 Tue	###	###	###	###	0				0.0
2016-May-23 Mon	###	###	###	###			###	###	0.0
2016-May-20 Fri	8.5	8.5	8.5	8.5	0				0.6
2016-May-19 Thu	8.5	8.5	8.5	8.5	0				0.6
2016-May-18 Wed	8.5	8.5	8.5	8.5	0				0.6
2016-May-17 Tue	8.5	8.5	8.5	8.5	0				0.6
2016-May-16 Mon	###	###	8.5	8.5			###	###	0.6
2016-May-13 Fri	###	###	###	###	0				0.0
2016-May-12 Thu	###	###	###	###	0				0.0
2016-May-11 Wed	###	###	###	###	0				0.0
2016-May-10 Tue	###	###	###	###	0				0.0
2016-May-09 Mon	###	###	###	###			###	###	0.0
2016-May-06 Fri	9	9	9	9	0				0.6
2016-May-05 Thu	9	9	9	9	0				0.6
2016-May-04 Wed	9	9	9	9	0				0.6
2016-May-03 Tue	9	9	9	9	0				0.6
2016-May-02 Mon	8.59	9	8.59	9			90.9	90.9	0.6
2016-Apr-29 Fri	8.5	8.5	8.47	8.5			64.6	64.6	0.6
2016-Apr-28 Thu	8.7	8.7	8.7	8.7	0				###
2016-Apr-27 Wed	8.7	8.7	8.7	8.7	0				###
2016-Apr-26 Tue	8.7	8.7	8.7	8.7	0				###
2016-Apr-22 Fri	8.7	8.7	8.7	8.7			###	###	###
2016-Apr-21 Thu	###	###	###	###			###	###	0.0
2016-Apr-20 Wed	###	###	###	###	0				0.0
2016-Apr-19 Tue	###	###	###	###	0				0.0
2016-Apr-18 Mon	###	###	###	###	0				0.0
2016-Apr-15 Fri	###	###	###	###	125	0	65.7	65.7	0.0
2016-Apr-14 Thu	###	###	###	###	0				0.0
2016-Apr-13 Wed	###	###	###	###	0				0.0
2016-Apr-12 Tue	###	###	###	###	154	0	###	###	0.0
2016-Apr-11 Mon	8.55	8.55	8.55	8.55			70.5	70.5	###
2016-Apr-08 Fri	###	###	###	###	0				0.0
2016-Apr-07 Thu	###	###	###	###	0				0.0
2016-Apr-06 Wed	###	###	###	###	0				0.0
2016-Apr-05 Tue	###	###	###	###			###	###	0.0
2016-Apr-04 Mon	9	9	9	9	0				0.6
2016-Apr-01 Fri	9	9	9	9	0				0.6
2016-Mar-31 Thu	9	9	9	9	0				0.6
2016-Mar-30 Wed	###	###	9	9	1,370	###	36.8	36.8	0.6
2016-Mar-29 Tue	###	###	###	###	450	0	30.4	30.4	0.0
2016-Mar-24 Thu	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-23 Wed	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-22 Tue	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-21 Mon	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-18 Fri	9.22	9.22	9.22	9.22			###	###	0.7
2016-Mar-17 Thu	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-16 Wed	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-15 Tue	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-14 Mon	9.22	9.22	9.22	9.22	0				0.7
2016-Mar-11 Fri	9.22	9.22	9.22	9.22			###	###	0.7
2016-Mar-10 Thu	9.55	9.55	9.55	9.55	0				0.7
2016-Mar-09 Wed	9.55	9.55	9.55	9.55	75	###	###	###	0.7
2016-Mar-08 Tue	9.55	9.55	9.55	9.55	770	7,353	###	###	0.7
2016-Mar-07 Mon	###	###	###	###	0				0.0
2016-Mar-04 Fri	9.57	###	9.57	###			69.4	69.4	0.0
2016-Mar-03 Thu	###	###	###	###	0				0.0
2016-Mar-02 Wed	###	###	###	###	0				0.0
2016-Mar-01 Tue	###	###	###	###	0				0.0
2016-Feb-29 Mon	###	###	###	###			###	###	0.0
2016-Feb-26 Fri	9.53	9.53	9.53	9.53			69.3	69.3	###
2016-Feb-25 Thu	9.52	9.52	9.52	9.52	0				###
2016-Feb-24 Wed	9.52	9.52	9.52	9.52	0				###
2016-Feb-23 Tue	9.52	9.52	9.52	9.52			69.9	69.9	###
2016-Feb-22 Mon	9.52	9.52	9.52	9.52			66.9	66.9	###
2016-Feb-19 Fri	9.52	9.52	9.52	9.52	0				###
2016-Feb-18 Thu	9.52	9.52	9.52	9.52	0				###
2016-Feb-17 Wed	9.52	9.52	9.52	9.52	0				###
2016-Feb-16 Tue	###	9.52	###	9.52			###	###	###
2016-Feb-15 Mon	###	###	###	###	185	0	###	###	0.0
2016-Feb-12 Fri	###	###	###	###	0				0.0
2016-Feb-11 Thu	###	###	###	###	550	0	64.4	64.4	0.0
2016-Feb-10 Wed	###	###	###	###	254	0	83.1	83.1	0.0
2016-Feb-09 Tue	###	###	###	###	0				0.0
2016-Feb-08 Mon	###	###	###	###	325	0	11.4	11.4	0.0
2016-Feb-05 Fri	###	###	###	###			32.3	32.3	0.0
2016-Feb-04 Thu	9.26	9.26	9.26	9.26			67.0	67.0	###
2016-Feb-03 Wed	9.25	9.25	9.25	9.25			76.4	76.4	###
2016-Feb-02 Tue	9.2	9.2	9.2	9.2	0				0.7
2016-Feb-01 Mon	9.2	9.2	9.2	9.2	0				0.7
2016-Jan-29 Fri	9.2	9.2	9.2	9.2	0				0.7
2016-Jan-28 Thu	###	9.2	###	9.2	1,056	4,857	###	###	0.7
2016-Jan-27 Wed	###	###	###	###	887	0	75.6	75.6	0.0
2016-Jan-25 Mon	###	###	###	###	0				0.0
2016-Jan-22 Fri	###	###	###	###	0				0.0
2016-Jan-21 Thu	###	###	###	###	0				0.0
2016-Jan-20 Wed	###	###	###	###	350	0	###	###	0.0
2016-Jan-19 Tue	###	###	###	###	0				0.0
2016-Jan-18 Mon	###	###	###	###	0				0.0
2016-Jan-15 Fri	###	###	###	###			###	###	0.0
2016-Jan-14 Thu	9	9	9	9	150	1,350	###	###	0.6
2016-Jan-13 Wed	###	###	###	###	682	0	###	###	0.0
2016-Jan-12 Tue	###	###	###	###	382	0	77.2	77.2	0.0
2016-Jan-11 Mon	###	###	9.5	9.5			22.3	22.3	0.7
2016-Jan-08 Fri	###	###	###	###			6.1	6.1	0.0
2016-Jan-07 Thu	###	###	###	###	2,526	0	###	###	0.0
2016-Jan-06 Wed	9.55	9.55	9.55	9.55	1,274	###	80.3	80.3	0.7
2016-Jan-05 Tue	###	###	###	###	0				0.0
2016-Jan-04 Mon	###	###	###	###			68.3	68.3	0.0
2015-Dec-31 Thu	###	###	###	###			73.4	73.4	0.0
2015-Dec-30 Wed	9.5	9.5	9.5	9.5	57	541	70.0	70.0	0.7
2015-Dec-29 Tue	9.5	9.5	9.5	9.5			###	###	0.7
2015-Dec-24 Thu	9.4	9.5	9.4	9.5	2,053	###	80.7	80.7	0.7
2015-Dec-23 Wed	9.45	9.45	9.45	9.45	0				0.7
2015-Dec-22 Tue	9.45	9.45	9.45	9.45	250	###	###	###	0.7
2015-Dec-21 Mon	9.5	9.5	9.5	9.5	0				0.7
2015-Dec-18 Fri	9.5	9.5	9.5	9.5	0				0.7
2015-Dec-17 Thu	9.5	9.5	9.5	9.5	0				0.7
2015-Dec-16 Wed	9.55	9.55	9.5	9.5			###	###	0.7
2015-Dec-15 Tue	9.49	9.5	9.49	9.5			74.6	74.6	0.7
2015-Dec-14 Mon	9.7	9.7	9.5	9.5			###	###	0.7
2015-Dec-11 Fri	###	###	###	###			###	###	0.0
2015-Dec-10 Thu	###	###	###	###	0				0.0
2015-Dec-09 Wed	###	###	###	###			70.8	70.8	0.0
2015-Dec-08 Tue	###	###	###	###	0				0.0
2015-Dec-07 Mon	###	###	###	###	0				0.0
2015-Dec-04 Fri	###	###	###	###	2,250	0	###	###	0.0
2015-Dec-03 Thu	###	###	###	###	57	0	67.1	67.1	0.0
2015-Dec-02 Wed	###	###	###	###	0				0.0
2015-Dec-01 Tue	###	###	###	###			63.1	63.1	0.0
2015-Nov-30 Mon	###	###	###	###	1,258	0	###	###	0.0
2015-Nov-27 Fri	###	###	###	###			79.5	79.5	0.0
2015-Nov-26 Thu	###	###	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	###	0				0.0
2015-Nov-24 Tue	10.2	10.2	###	###	2,324	11,852	19.4	19.4	0.0
2015-Nov-23 Mon	10.2	10.2	10.2	10.2	942	###	68.5	68.5	0.7
2015-Nov-20 Fri	###	###	###	###	2,240	0	79.2	79.2	0.0
2015-Nov-19 Thu	###	###	###	###	0				0.0
2015-Nov-18 Wed	###	###	###	###			###	###	0.0
2015-Nov-17 Tue	9.75	9.8	9.75	9.75			###	###	###
2015-Nov-16 Mon	###	###	###	###	0				0.0
2015-Nov-13 Fri	###	###	###	###			###	###	0.0
2015-Nov-12 Thu	###	###	###	###			70.9	70.9	0.0
2015-Nov-11 Wed	###	###	###	###	348	0	###	###	0.0
2015-Nov-10 Tue	9.88	###	9.88	###	725	3,581	###	###	0.0
2015-Nov-09 Mon	9.75	9.75	9.75	9.75	350	###	79.0	79.0	###
2015-Nov-06 Fri	9.75	9.75	9.75	9.75	0				###
2015-Nov-05 Thu	9.75	9.75	9.75	9.75	150	###	###	###	###
2015-Nov-04 Wed	###	###	###	###			73.7	73.7	0.0
2015-Nov-03 Tue	###	###	###	###	0				0.0
2015-Nov-02 Mon	###	###	###	###	651	0	79.0	79.0	0.0
2015-Oct-30 Fri	###	###	###	###			67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	###	0				0.0
2015-Oct-28 Wed	###	###	###	###	0				0.0
2015-Oct-27 Tue	###	###	###	###	0				0.0
2015-Oct-26 Mon	###	###	###	###	0				0.0
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	###	###	###	###	0				0.0
2015-Oct-21 Wed	###	###	###	###	0				0.0
2015-Oct-20 Tue	###	###	###	###	0				0.0
2015-Oct-19 Mon	###	###	###	###	0				0.0
2015-Oct-16 Fri	###	###	###	###	0				0.0
2015-Oct-15 Thu	###	###	###	###	0				0.0
2015-Oct-14 Wed	###	###	###	###			67.4	67.4	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	###	0				0.0
2015-Oct-09 Fri	###	###	###	###	0				0.0
2015-Oct-08 Thu	###	###	###	###	0				0.0
2015-Oct-07 Wed	###	###	###	###	458	0	###	###	0.0
2015-Oct-06 Tue	###	###	###	###	0				0.0
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	###	###	###	0				0.0
2015-Sep-29 Tue	###	###	###	###	2,350	0	###	###	0.0
2015-Sep-28 Mon	9.5	9.5	9.5	9.5			###	###	0.7
2015-Sep-25 Fri	###	###	###	###	0				0.0
2015-Sep-24 Thu	###	###	###	###	0				0.0
2015-Sep-23 Wed	###	###	###	###	0				0.0
2015-Sep-22 Tue	###	###	###	###	0				0.0
2015-Sep-21 Mon	###	###	###	###	0				0.0
2015-Sep-18 Fri	###	###	###	###	0				0.0
2015-Sep-17 Thu	###	###	###	###	0				0.0
2015-Sep-16 Wed	###	###	###	###	0				0.0
2015-Sep-15 Tue	###	###	###	###	0				0.0
2015-Sep-14 Mon	###	###	###	###	0				0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	9	9	9	9	0				0.6
2015-Sep-09 Wed	9	9	9	9	0				0.6
2015-Sep-08 Tue	9	9	9	9	0				0.6
2015-Sep-07 Mon	9	9	9	9	0				0.6
2015-Sep-04 Fri	9	9	9	9	0				0.6
2015-Sep-03 Thu	9	9	9	9	0				0.6
2015-Sep-02 Wed	###	###	9	9			27.6	27.6	0.6
2015-Sep-01 Tue	9	9	9	9	0				0.6
2015-Aug-31 Mon	9	9	9	9	0				0.6
2015-Aug-28 Fri	9	9	9	9	0				0.6
2015-Aug-27 Thu	9	9	9	9	0				0.6
2015-Aug-26 Wed	9	9	9	9	0				0.6
2015-Aug-25 Tue	9	9	9	9	0				0.6
2015-Aug-24 Mon	###	###	9	9			47.3	47.3	0.6
2015-Aug-21 Fri	9.4	9.4	9.4	9.4	0				###
2015-Aug-20 Thu	9.4	9.4	9.4	9.4			###	###	###
2015-Aug-19 Wed	###	###	###	###	0				0.0
2015-Aug-18 Tue	###	###	###	###	0				0.0
2015-Aug-17 Mon	###	###	###	###	0				0.0
2015-Aug-14 Fri	###	###	###	###	0				0.0
2015-Aug-13 Thu	###	###	###	###	0				0.0
2015-Aug-12 Wed	###	###	###	###	0				0.0
2015-Aug-11 Tue	9.5	###	9.4	###	2,550	11,985	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	0				0.0
2015-Aug-07 Fri	###	###	###	###	0				0.0
2015-Aug-06 Thu	###	###	###	###	0				0.0
2015-Aug-05 Wed	###	###	###	###	0				0.0
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###			81.2	81.2	0.0
2015-Jul-31 Fri	9.45	9.45	9.45	9.45	0				0.7
2015-Jul-30 Thu	9.54	9.55	9.45	9.45			21.9	21.9	0.7
2015-Jul-29 Wed	9.45	9.45	9.45	9.45	0				0.7
2015-Jul-28 Tue	9.4	9.45	###	9.45	857	4,049	###	###	0.7
2015-Jul-27 Mon	###	###	###	###	0				0.0
2015-Jul-24 Fri	###	###	###	###	0				0.0
2015-Jul-23 Thu	###	###	###	###	0				0.0
2015-Jul-22 Wed	###	###	###	###			###	###	0.0
2015-Jul-21 Tue	9.2	9.2	9.2	9.2	0				0.7
2015-Jul-20 Mon	9.2	9.2	9.2	9.2	20	184	69.8	69.8	0.7
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	9.29	###	9.29	###			###	###	0.0
2015-Jul-15 Wed	###	9.54	###	9.54			###	###	###
2015-Jul-14 Tue	9.55	9.55	9.21	9.21	2,976	###	7.6	7.6	0.7
2015-Jul-13 Mon	###	###	###	###	0				0.0
2015-Jul-10 Fri	###	###	###	###	0				0.0
2015-Jul-09 Thu	###	###	###	###			###	###	0.0
2015-Jul-08 Wed	###	###	###	###	0				0.0
2015-Jul-07 Tue	###	###	###	###	0				0.0
2015-Jul-06 Mon	###	###	###	###	0				0.0
2015-Jul-03 Fri	###	###	###	###			76.1	76.1	0.0
2015-Jul-02 Thu	###	###	###	###	0				0.0
2015-Jul-01 Wed	###	###	###	###	650	0	###	###	0.0
2015-Jun-30 Tue	###	###	###	###	0				0.0
2015-Jun-29 Mon	###	###	###	###	0				0.0
2015-Jun-26 Fri	###	###	###	###			74.8	74.8	0.0
2015-Jun-25 Thu	###	###	###	###	371	0	###	###	0.0
2015-Jun-24 Wed	###	###	###	###	0				0.0
2015-Jun-23 Tue	###	###	###	###			71.3	71.3	0.0
2015-Jun-22 Mon	###	###	###	###	0				0.0
2015-Jun-19 Fri	###	###	###	###			###	###	0.0
2015-Jun-18 Thu	9.81	###	9.81	###			89.7	89.7	0.0
2015-Jun-17 Wed	9.8	9.8	9.8	9.8	82	###	68.4	68.4	0.7
2015-Jun-16 Tue	9.7	9.7	9.7	9.7	0				0.7
2015-Jun-15 Mon	9.7	9.7	9.7	9.7			75.0	75.0	0.7
2015-Jun-12 Fri	###	###	###	###	350	0	###	###	0.0
2015-Jun-11 Thu	9.8	9.8	9.8	9.8	243	2,381	###	###	0.7
2015-Jun-10 Wed	9.8	9.8	9.8	9.8	0				0.7
2015-Jun-09 Tue	9.8	9.8	9.8	9.8	0				0.7
2015-Jun-05 Fri	9.8	9.8	9.8	9.8	0				0.7
2015-Jun-04 Thu	9.8	9.8	9.8	9.8	0				0.7
2015-Jun-03 Wed	###	9.8	###	9.8	21,889	107,256	###	###	0.7
2015-Jun-02 Tue	###	###	###	###			82.1	82.1	0.0
2015-Jun-01 Mon	9.2	9.2	###	###			24.1	24.1	0.0
2015-May-29 Fri	###	###	###	###	0				0.0
2015-May-28 Thu	###	###	###	###			75.9	75.9	0.0
2015-May-27 Wed	###	###	###	###	0				0.0
2015-May-26 Tue	###	###	###	###	650	0	###	###	0.0
2015-May-25 Mon	###	9.53	###	9.53	1,559	7,428	87.8	87.8	###
2015-May-22 Fri	9.25	9.25	9.25	9.25	0				###
2015-May-21 Thu	###	9.25	###	9.25	2,341	10,827	###	###	###
2015-May-20 Wed	###	###	###	###	4,024	0	###	###	0.0
2015-May-19 Tue	###	###	###	###			###	###	0.0
2015-May-18 Mon	###	###	###	###	2,687	0	79.2	79.2	0.0
2015-May-15 Fri	9	###	9	###	220	###	72.2	72.2	0.0
2015-May-14 Thu	9.25	9.25	9.25	9.25	0				###
2015-May-13 Wed	###	9.25	###	9.25			###	###	###
2015-May-12 Tue	###	###	###	###			76.1	76.1	0.0
2015-May-11 Mon	8.7	8.7	8.7	8.7	0				###
2015-May-08 Fri	8.7	8.7	8.7	8.7	444	###	69.3	69.3	###
2015-May-07 Thu	8.42	8.42	8.42	8.42	0				###
2015-May-06 Wed	8.5	8.7	8.42	8.42	6,050	51,787	28.8	28.8	###
2015-May-05 Tue	###	###	###	###	0				0.0
2015-May-04 Mon	###	###	###	###	249	0	###	###	0.0
2015-May-01 Fri	###	###	###	###	0				0.0
2015-Apr-30 Thu	###	###	###	###	0				0.0
2015-Apr-29 Wed	###	###	###	###	2,072	0	80.0	80.0	0.0
2015-Apr-28 Tue	###	###	###	###	0				0.0
2015-Apr-27 Mon	###	###	###	###			67.6	67.6	0.0
2015-Apr-24 Fri	###	###	###	###	0				0.0
2015-Apr-23 Thu	###	###	###	###	0				0.0
2015-Apr-22 Wed	###	###	###	###	0				0.0
2015-Apr-21 Tue	###	###	###	###	0				0.0
2015-Apr-20 Mon	###	###	###	###	74	0	###	###	0.0
2015-Apr-17 Fri	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-16 Thu	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-15 Wed	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-14 Tue	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-13 Mon	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-10 Fri	8.52	8.52	8.48	8.48			###	###	0.6
2015-Apr-09 Thu	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-08 Wed	8.48	8.48	8.48	8.48	0				0.6
2015-Apr-07 Tue	8.48	8.48	8.48	8.48	84	###	###	###	0.6
2015-Apr-02 Thu	8.55	8.57	8.43	8.43			18.5	18.5	0.6
2015-Apr-01 Wed	###	###	###	8.54			27.3	27.3	###
2015-Mar-31 Tue	8.55	8.55	8.55	8.55	0				###
2015-Mar-30 Mon	8.55	8.55	8.55	8.55	0				###
2015-Mar-27 Fri	8.59	8.59	8.55	8.55	1,041	8,921	22.2	22.2	###
2015-Mar-26 Thu	###	###	###	###	0				0.0
2015-Mar-25 Wed	###	###	###	###	0				0.0
2015-Mar-24 Tue	###	###	8.59	###	1,154	4,956	70.9	70.9	0.0
2015-Mar-23 Mon	###	###	8.59	8.59			###	###	###
2015-Mar-20 Fri	8.59	8.59	8.59	8.59	0				###
2015-Mar-19 Thu	8.7	8.7	8.59	8.59	588	5,083	###	###	###
2015-Mar-18 Wed	###	###	###	###	0				0.0
2015-Mar-17 Tue	###	###	###	###	0				0.0
2015-Mar-16 Mon	###	###	8.41	###	1,281	5,386	72.5	72.5	0.0
2015-Mar-13 Fri	###	###	###	###	0				0.0
2015-Mar-12 Thu	###	###	###	###	59	0	64.4	64.4	0.0
2015-Mar-11 Wed	8.4	8.4	8.4	8.4	0				###
2015-Mar-10 Tue	8.5	###	###	8.4	1,179	0	23.9	23.9	###
2015-Mar-09 Mon	###	###	###	###	0				0.0
2015-Mar-06 Fri	###	###	###	###	76	0	###	###	0.0
2015-Mar-05 Thu	###	###	###	###	0				0.0
2015-Mar-04 Wed	###	###	###	###	0				0.0
2015-Mar-03 Tue	###	###	###	###	0				0.0
2015-Mar-02 Mon	8.57	8.58	###	###	1,673	7,177	12.4	12.4	0.0
2015-Feb-27 Fri	8.2	8.2	8.2	8.2	0				0.6
2015-Feb-26 Thu	8.2	8.2	8.2	8.2	0				0.6
2015-Feb-25 Wed	8.2	8.2	8.2	8.2	1,024	###	69.0	69.0	0.6
2015-Feb-24 Tue	###	###	###	###			###	###	0.0
2015-Feb-23 Mon	###	###	###	###	0				0.0
2015-Feb-20 Fri	###	###	###	###			###	###	0.0
2015-Feb-19 Thu	8.52	8.52	8.52	8.52	0				0.6
2015-Feb-18 Wed	8.21	8.52	8.21	8.52			###	###	0.6
2015-Feb-17 Tue	###	###	###	###	0				0.0
2015-Feb-16 Mon	###	###	###	###	0				0.0
2015-Feb-13 Fri	7.89	###	7.89	###			67.3	67.3	0.0
2015-Feb-12 Thu	8.29	###	7.87	7.87	6,470	25,459	6.3	6.3	0.6
2015-Feb-11 Wed	8.25	8.29	8.25	8.29			77.0	77.0	0.6
2015-Feb-10 Tue	7.85	7.85	7.85	7.85	0				###
2015-Feb-09 Mon	7.85	7.85	7.85	7.85	0				###
2015-Feb-06 Fri	7.85	7.85	7.85	7.85	0				###
2015-Feb-05 Thu	7.85	7.85	7.85	7.85	0				###
2015-Feb-04 Wed	7.85	7.85	7.85	7.85	0				###
2015-Feb-03 Tue	7.85	7.85	7.85	7.85			###	###	###
2015-Feb-02 Mon	7.82	7.82	7.82	7.82	0				0.6
2015-Jan-30 Fri	7.82	7.82	7.82	7.82	0				0.6
2015-Jan-29 Thu	7.82	7.82	7.82	7.82	0				0.6
2015-Jan-28 Wed	7.85	7.85	7.82	7.82			25.8	25.8	0.6
2015-Jan-27 Tue	7.85	7.85	7.85	7.85	0				###
2015-Jan-23 Fri	7.85	7.85	7.85	7.85			67.0	67.0	###
2015-Jan-22 Thu	7.8	7.8	7.8	7.8	0				0.6
2015-Jan-21 Wed	7.8	7.8	7.8	7.8	0				0.6
2015-Jan-20 Tue	7.78	7.85	7.78	7.8			73.2	73.2	0.6
2015-Jan-19 Mon	###	###	7.75	7.75			###	###	###
2015-Jan-16 Fri	###	###	###	###	250	0	###	###	0.0
2015-Jan-15 Thu	###	###	###	###	0				0.0
2015-Jan-14 Wed	###	###	###	###	1,620	0	###	###	0.0
2015-Jan-13 Tue	###	###	###	###	0				0.0
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	###	0				0.0
2015-Jan-08 Thu	###	###	###	###	0				0.0
2015-Jan-07 Wed	###	###	###	###	0				0.0
2015-Jan-06 Tue	###	###	###	###	0				0.0
2015-Jan-05 Mon	8	8	###	###			###	###	0.0
2015-Jan-02 Fri	###	###	###	###	0				0.0
2014-Dec-31 Wed	###	###	###	###			69.2	69.2	0.0
2014-Dec-30 Tue	###	###	###	###	0				0.0
2014-Dec-29 Mon	###	###	###	###	0				0.0
2014-Dec-24 Wed	8	###	###	###			17.0	17.0	0.0
2014-Dec-23 Tue	8	8	8	8	0				###
2014-Dec-22 Mon	8	8	8	8	56	448	###	###	###
2014-Dec-19 Fri	###	###	###	###	0				0.0
2014-Dec-18 Thu	###	###	###	###	0				0.0
2014-Dec-17 Wed	###	###	###	###	0				0.0
2014-Dec-16 Tue	###	###	###	###	0				0.0
2014-Dec-15 Mon	###	###	###	###	0				0.0
2014-Dec-12 Fri	###	###	###	###	0				0.0
2014-Dec-11 Thu	###	###	###	###	143	0	###	###	0.0
2014-Dec-10 Wed	###	###	###	###	0				0.0
2014-Dec-09 Tue	8	8	###	###	9,145	36,580	###	###	0.0
2014-Dec-08 Mon	8	8	8	8	0				###
2014-Dec-05 Fri	###	###	8	8	1,358	###	31.4	31.4	###
2014-Dec-04 Thu	###	###	###	###	0				0.0
2014-Dec-03 Wed	###	###	###	###	242	0	###	###	0.0
2014-Dec-02 Tue	###	###	###	###	0				0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	###	###	8	8			25.7	25.7	###
2014-Nov-27 Thu	8.29	8.29	###	###			14.5	14.5	0.0
2014-Nov-26 Wed	###	###	###	###	0				0.0
2014-Nov-25 Tue	###	###	###	###	0				0.0
2014-Nov-24 Mon	###	###	###	###			72.6	72.6	0.0
2014-Nov-21 Fri	###	###	###	###			###	###	0.0
2014-Nov-20 Thu	###	###	###	###			38.0	38.0	0.0
2014-Nov-19 Wed	###	###	###	###			17.8	17.8	0.0
2014-Nov-18 Tue	8.24	###	###	8.27	6,340	0	###	###	###
2014-Nov-17 Mon	8.2	8.2	###	###			###	###	0.0
2014-Nov-14 Fri	7.81	7.81	7.81	7.81	0				0.6
2014-Nov-13 Thu	###	###	7.81	7.81			###	###	0.6
2014-Nov-12 Wed	###	###	###	###			81.0	81.0	0.0
2014-Nov-11 Tue	###	###	###	###	348	0	###	###	0.0
2014-Nov-10 Mon	8.24	8.24	###	###	842	###	###	###	0.0
2014-Nov-07 Fri	###	###	###	###	79	0	72.2	72.2	0.0
2014-Nov-06 Thu	###	###	###	###	0				0.0
2014-Nov-05 Wed	###	###	###	###	0				0.0
2014-Nov-04 Tue	###	###	###	###	149	0	###	###	0.0
2014-Nov-03 Mon	###	###	###	###	0				0.0
2014-Oct-31 Fri	###	###	###	###	0				0.0
2014-Oct-30 Thu	###	###	###	###	580	0	###	###	0.0
2014-Oct-29 Wed	8.28	8.28	###	###	1,150	###	###	###	0.0
2014-Oct-28 Tue	###	###	###	###	0				0.0
2014-Oct-27 Mon	###	###	###	###	0				0.0
2014-Oct-24 Fri	8.26	###	###	###			###	###	0.0
2014-Oct-23 Thu	7.85	###	7.85	8	2,374	###	###	###	###
2014-Oct-22 Wed	7.85	7.85	7.85	7.85			###	###	###
2014-Oct-21 Tue	7.56	7.8	7.56	7.8	3,429	###	###	###	0.6
2014-Oct-20 Mon	7.56	7.56	7.56	7.56	0				0.5
2014-Oct-17 Fri	7.56	7.56	7.56	7.56	0				0.5
2014-Oct-16 Thu	7.56	7.56	7.56	7.56	0				0.5
2014-Oct-15 Wed	7.56	7.56	7.56	7.56	0				0.5
2014-Oct-14 Tue	7.56	7.56	7.56	7.56			###	###	0.5
2014-Oct-13 Mon	7.41	7.7	7.41	7.55	5,724	43,244	87.5	87.5	###
2014-Oct-10 Fri	7.41	7.41	7.41	7.41			###	###	###
2014-Oct-09 Thu	###	###	###	###	0				0.0
2014-Oct-08 Wed	7.49	7.5	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	###	###	0				0.0
2014-Oct-06 Mon	###	###	###	###	280	0	###	###	0.0
2014-Oct-03 Fri	7.28	7.28	7.28	7.28	350	2,548	68.0	68.0	0.5
2014-Oct-02 Thu	7.5	7.5	###	###	1,556	###	###	###	0.0
2014-Oct-01 Wed	###	###	###	###	6	0	###	###	0.0
2014-Sep-30 Tue	7.27	7.27	7.27	7.27	6	43	69.2	69.2	###
2014-Sep-29 Mon	7.5	7.5	7.25	7.25			###	###	0.5
2014-Sep-26 Fri	7.48	7.48	7.27	7.27			12.2	12.2	###
2014-Sep-25 Thu	7.51	7.51	7.49	7.49			34.1	34.1	###
2014-Sep-24 Wed	7.51	7.51	7.51	7.51	6	45	76.0	76.0	###
2014-Sep-23 Tue	7.51	7.51	7.51	7.51	6	45	67.8	67.8	###
2014-Sep-22 Mon	7.53	7.53	7.53	7.53	6	45	82.7	82.7	0.5
2014-Sep-19 Fri	###	###	###	###	1,156	0	###	###	0.0
2014-Sep-18 Thu	###	###	###	###	6	0	###	###	0.0
2014-Sep-17 Wed	###	###	###	###	6	0	79.2	79.2	0.0
2014-Sep-16 Tue	7.71	7.71	7.71	7.71	6	46	76.4	76.4	###
2014-Sep-15 Mon	7.72	7.72	7.71	7.71	52	###	###	###	###
2014-Sep-12 Fri	7.77	7.77	7.77	7.77	6	46	###	###	0.6
2014-Sep-11 Thu	7.73	7.73	7.73	7.73	6	46	78.1	78.1	0.6
2014-Sep-10 Wed	7.71	7.71	7.71	7.71	6	46	75.0	75.0	###
2014-Sep-09 Tue	7.84	7.84	7.73	7.82	1,358	10,572	27.9	27.9	0.6
2014-Sep-08 Mon	7.73	7.73	7.73	7.73	6	46	76.1	76.1	0.6
2014-Sep-05 Fri	7.84	7.84	7.71	7.71	70	544	###	###	###
2014-Sep-04 Thu	8	8	7.72	7.8			14.2	14.2	0.6
2014-Sep-03 Wed	8	8	8	8	6	48	###	###	###
2014-Sep-02 Tue	8	8	8	8	6	48	65.4	65.4	###
2014-Sep-01 Mon	8	8	8	8	6	48	###	###	###
2014-Aug-29 Fri	8	8	8	8			69.8	69.8	###
2014-Aug-28 Thu	###	###	###	###	280	0	71.1	71.1	0.0
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	7.86	###	7.86	###			###	###	0.0
2014-Aug-25 Mon	###	###	7.81	7.81			16.3	16.3	0.6
2014-Aug-22 Fri	7.85	###	7.83	###	4,147	###	###	###	0.0
2014-Aug-21 Thu	7.85	7.85	7.8	7.8			29.6	29.6	0.6
2014-Aug-20 Wed	7.85	7.85	7.85	7.85	6	47	71.1	71.1	###
2014-Aug-19 Tue	7.87	7.87	7.85	7.85			27.1	27.1	###
2014-Aug-18 Mon	8	8	7.86	7.86			16.9	16.9	###
2014-Aug-15 Fri	7.86	7.86	7.86	7.86	6	47	67.8	67.8	###
2014-Aug-14 Thu	8	8	7.85	7.85			14.3	14.3	###
2014-Aug-13 Wed	7.85	7.85	7.85	7.85	186	###	71.9	71.9	###
2014-Aug-12 Tue	7.85	7.85	7.85	7.85	6	47	60.6	60.6	###
2014-Aug-11 Mon	8	8	7.81	7.81	5,126	40,521	###	###	0.6
2014-Aug-08 Fri	7.79	8	7.79	8	3,049	24,071	91.6	91.6	###
2014-Aug-07 Thu	###	###	7.76	7.79			19.0	19.0	###
2014-Aug-06 Wed	7.76	7.76	7.76	7.76	7	54	###	###	0.6
2014-Aug-05 Tue	7.73	7.73	7.73	7.73	6	46	79.1	79.1	0.6
2014-Aug-04 Mon	###	###	7.75	7.75			7.6	7.6	###
2014-Aug-01 Fri	###	8	7.75	8	1,256	###	###	###	###
2014-Jul-31 Thu	###	###	###	###	6	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###	6	0	###	###	0.0
2014-Jul-29 Tue	###	###	###	###	6	0	###	###	0.0
2014-Jul-28 Mon	7.84	7.84	7.53	7.53	654	5,025	11.4	11.4	0.5
2014-Jul-25 Fri	7.84	7.84	7.53	7.53			8.9	8.9	0.5
2014-Jul-24 Thu	7.85	7.85	7.54	7.84	4,845	37,282	###	###	0.6
2014-Jul-23 Wed	7.86	7.86	7.85	7.86	4,028	###	###	###	###
2014-Jul-22 Tue	###	###	7.86	7.86			25.9	25.9	###
2014-Jul-21 Mon	###	###	###	###	81	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###	6	0	64.2	64.2	0.0
2014-Jul-17 Thu	7.86	7.86	7.86	7.86	6	47	###	###	###
2014-Jul-16 Wed	7.86	7.86	7.86	7.86	6	47	69.6	69.6	###
2014-Jul-15 Tue	###	###	7.86	###	2,629	###	77.5	77.5	0.0
2014-Jul-14 Mon	8	###	###	###	1,973	0	###	###	0.0
2014-Jul-11 Fri	###	###	8	8	1,371	5,484	###	###	###
2014-Jul-10 Thu	8	8	8	8			###	###	###
2014-Jul-09 Wed	###	###	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	8	###	8	8			###	###	###
2014-Jul-07 Mon	###	###	###	###	788	0	36.4	36.4	0.0
2014-Jul-04 Fri	7.85	7.86	7.85	7.86			68.2	68.2	###
2014-Jul-03 Thu	###	###	7.85	7.85	223	875	###	###	###
2014-Jul-02 Wed	8	8	###	###	1,226	###	###	###	0.0
2014-Jul-01 Tue	8	8	8	8			###	###	###
2014-Jun-30 Mon	7.85	7.85	7.85	7.85			###	###	###
2014-Jun-27 Fri	7.85	7.85	7.85	7.85			###	###	###
2014-Jun-26 Thu	7.85	7.85	7.85	7.85			61.5	61.5	###
2014-Jun-25 Wed	7.8	8	7.55	7.8	109,280	849,652	###	###	0.6
2014-Jun-24 Tue	8	8	7.75	7.8	2,052	16,159	###	###	0.6
2014-Jun-23 Mon	###	###	8	8	1,427	###	###	###	###
2014-Jun-20 Fri	8	8	8	8			###	###	###
2014-Jun-19 Thu	8	8	8	8			###	###	###
2014-Jun-18 Wed	8	8	8	8			###	###	###
2014-Jun-17 Tue	8	8	8	8			70.8	70.8	###
2014-Jun-16 Mon	8	8	8	8			###	###	###
2014-Jun-13 Fri	8	8	8	8	273	2,184	72.5	72.5	###
2014-Jun-12 Thu	8	8	8	8			###	###	###
2014-Jun-11 Wed	8	8	8	8			###	###	###
2014-Jun-10 Tue	###	###	8	8	2,675	###	###	###	###
2014-Jun-06 Fri	###	###	###	###	53,155	0	66.1	66.1	0.0
2014-Jun-05 Thu	8.2	8.2	###	###			###	###	0.0
2014-Jun-04 Wed	###	###	8.2	8.2			###	###	0.6
2014-Jun-03 Tue	8.2	8.2	8.2	8.2			###	###	0.6
2014-Jun-02 Mon	###	###	###	###			70.7	70.7	0.0
2014-May-30 Fri	###	###	###	###	9	0	###	###	0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	###	###	###	3,876	0	###	###	0.0
2014-May-27 Tue	###	###	###	###	1,679	0	###	###	0.0
2014-May-26 Mon	###	###	###	###	340	0	70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###	170	0	###	###	0.0
2014-May-21 Wed	###	###	###	###			32.1	32.1	0.0
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	###	###	###			80.8	80.8	0.0
2014-May-16 Fri	###	###	###	###	4	0	###	###	0.0
2014-May-15 Thu	###	8.24	###	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###	120	0	70.0	70.0	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	247	0	###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	###	###			73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###			###	###	0.0
2014-May-06 Tue	###	###	###	###			70.0	70.0	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###			###	###	0.0
2014-May-01 Thu	###	###	###	###			81.8	81.8	0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	8	###			###	###	0.0
2014-Apr-28 Mon	8.5	8.5	###	###			18.2	18.2	0.0
2014-Apr-24 Thu	8.5	8.54	8.5	8.5	378	3,220	###	###	0.6
2014-Apr-23 Wed	8.5	8.5	8.5	8.5			69.1	69.1	0.6
2014-Apr-22 Tue	8.52	8.52	8.5	8.5	2,271	19,326	###	###	0.6
2014-Apr-17 Thu	8.5	###	8.5	8.5	5,752	24,446	###	###	0.6
2014-Apr-16 Wed	8.42	###	8.42	8.5			78.7	78.7	0.6
2014-Apr-15 Tue	8.42	8.42	8.42	8.42			###	###	###
2014-Apr-14 Mon	8.42	8.42	8.42	8.42			80.5	80.5	###
2014-Apr-11 Fri	8.42	8.42	8.42	8.42			###	###	###
2014-Apr-10 Thu	###	###	8.42	8.42	2,054	8,647	14.3	14.3	###
2014-Apr-09 Wed	8.42	8.42	8.42	8.42	454	3,822	###	###	###
2014-Apr-08 Tue	8.42	8.43	8.42	8.42			74.3	74.3	###
2014-Apr-07 Mon	8.51	8.51	8.4	8.42			22.8	22.8	###
2014-Apr-04 Fri	8.5	8.53	8.5	8.51			###	###	0.6
2014-Apr-03 Thu	8.5	8.5	8.5	8.5	5	42	###	###	0.6
2014-Apr-02 Wed	8.45	8.45	8.45	8.45	5	42	###	###	###
2014-Apr-01 Tue	8.55	8.7	8.45	8.45	3,475	###	25.9	25.9	###
2014-Mar-31 Mon	8.5	8.7	8.4	8.4			###	###	###
2014-Mar-28 Fri	###	8.7	8.4	8.4			###	###	###
2014-Mar-27 Thu	###	###	###	###	50	0	72.6	72.6	0.0
2014-Mar-26 Wed	8.4	8.4	8.4	8.4			72.3	72.3	###
2014-Mar-25 Tue	###	###	###	8.55	9,048	0	###	###	###
2014-Mar-24 Mon	###	###	###	###			67.6	67.6	0.0
2014-Mar-21 Fri	###	###	###	###			67.5	67.5	0.0
2014-Mar-20 Thu	###	###	###	###			79.9	79.9	0.0
2014-Mar-19 Wed	###	###	###	###			###	###	0.0
2014-Mar-18 Tue	###	###	###	###			###	###	0.0
2014-Mar-17 Mon	###	###	###	###			###	###	0.0
2014-Mar-14 Fri	###	###	###	###			###	###	0.0
2014-Mar-13 Thu	8.46	8.46	8.46	8.46			###	###	0.6
2014-Mar-12 Wed	###	###	###	8.5	3,523	0	###	###	0.6
2014-Mar-11 Tue	###	8.8	###	###			###	###	0.0
2014-Mar-10 Mon	###	8.74	###	###	283	###	73.5	73.5	0.0
2014-Mar-07 Fri	8.47	8.75	8.47	8.75	1,580	###	###	###	0.6
2014-Mar-06 Thu	8.48	8.48	8.48	8.48	55	###	###	###	0.6
2014-Mar-05 Wed	8.45	8.45	8.45	8.45			###	###	###
2014-Mar-04 Tue	8.58	###	8.56	8.56	15,377	###	27.4	27.4	###
2014-Mar-03 Mon	###	###	8.57	8.57			###	###	0.6
2014-Feb-28 Fri	8.58	8.75	8.57	8.72	7,071	###	###	###	0.6
2014-Feb-27 Thu	8.71	8.72	8.56	###	4,329	###	29.8	29.8	0.0
2014-Feb-26 Wed	8.55	8.73	8.55	8.73			86.3	86.3	###
2014-Feb-25 Tue	###	8.7	8.51	8.7			80.6	80.6	###
2014-Feb-24 Mon	8.55	8.75	8.5	8.7			###	###	###
2014-Feb-21 Fri	###	8.8	###	8.8	1,182	###	###	###	0.6
2014-Feb-20 Thu	8.74	8.8	8.74	8.8			76.9	76.9	0.6
2014-Feb-19 Wed	###	8.78	###	8.78	927	###	80.5	80.5	0.6
2014-Feb-18 Tue	8.79	8.82	###	8.78	4,846	21,370	37.3	37.3	0.6
2014-Feb-17 Mon	8.78	8.83	###	8.79	8,343	###	73.0	73.0	0.6
2014-Feb-14 Fri	8.74	8.85	8.55	8.77			70.5	70.5	###
2014-Feb-13 Thu	###	###	###	8.74			###	###	0.6
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	###	###	###	###	14,350	0	9.8	9.8	0.0
2014-Feb-10 Mon	9.41	9.42	9.41	9.42			###	###	0.7
2014-Feb-07 Fri	9.43	9.44	9.43	9.44			###	###	0.7
2014-Feb-06 Thu	9.42	9.44	9.42	9.44			###	###	0.7
2014-Feb-05 Wed	9.43	9.44	9.43	9.43			77.5	77.5	###
2014-Feb-04 Tue	9.43	9.44	9.43	9.43	32,089	302,759	74.3	74.3	###
2014-Feb-03 Mon	9.43	9.44	9.43	9.44			###	###	0.7
2014-Jan-31 Fri	9.45	9.45	9.43	9.43	7,826	73,877	28.9	28.9	###
2014-Jan-30 Thu	9.43	9.46	9.42	9.42	21,141	199,571	32.4	32.4	0.7
2014-Jan-29 Wed	9.42	9.45	9.42	9.44			###	###	0.7
2014-Jan-28 Tue	9.41	9.44	9.41	9.42			76.3	76.3	0.7
2014-Jan-24 Fri	9.41	9.44	9.41	9.43	174,549	1,645,124	72.4	72.4	###
2014-Jan-23 Thu	9.45	9.48	9.45	9.475			79.7	79.7	###
2014-Jan-22 Wed	9.45	9.46	9.41	9.42	289,280	2,729,356	32.0	32.0	0.7
2014-Jan-21 Tue	###	###	9.29	###			23.4	23.4	0.0
2014-Jan-20 Mon	9.4	9.4	###	###			30.0	30.0	0.0
2014-Jan-17 Fri	###	9.41	###	9.4	365,823	###	###	###	###
2014-Jan-16 Thu	9.27	9.425	9.26	9.4	491,925	###	###	###	###
2014-Jan-15 Wed	9.25	9.28	9.25	9.28	190,686	###	###	###	0.7
2014-Jan-14 Tue	9.24	9.25	9.21	9.25	108,455	###	79.1	79.1	###
2014-Jan-13 Mon	9.21	9.24	9.2	9.24	124,142	1,144,589	75.6	75.6	###
2014-Jan-10 Fri	9.2	###	###	9.21			###	###	0.7
2014-Jan-09 Thu	###	###	###	###	486,147	0	###	###	0.0
2014-Jan-08 Wed	9.2	9.2	###	###	147,751	679,654	26.6	26.6	0.0
2014-Jan-07 Tue	9.23	9.23	9.2	9.2			###	###	0.7
2014-Jan-06 Mon	9.25	9.26	9.23	9.23			###	###	###
2014-Jan-03 Fri	9.25	9.26	9.25	9.26			###	###	###
2014-Jan-02 Thu	9.26	9.26	9.25	9.25			###	###	###
2013-Dec-31 Tue	9.25	9.27	9.25	9.27			###	###	0.7
2013-Dec-30 Mon	9.26	9.26	9.25	9.26	47,344	###	###	###	###
2013-Dec-27 Fri	9.25	9.27	9.25	9.27			###	###	0.7
2013-Dec-24 Tue	9.25	9.25	9.25	9.25			67.7	67.7	###
2013-Dec-23 Mon	9.25	9.26	9.21	9.25			###	###	###
2013-Dec-20 Fri	9.2	9.25	###	9.25	201,648	932,622	67.9	67.9	###
2013-Dec-19 Thu	###	9.2	###	###			###	###	0.0
2013-Dec-18 Wed	9.25	9.25	###	###	139,872	###	###	###	0.0
2013-Dec-17 Tue	9.26	9.27	9.25	9.27			###	###	0.7
2013-Dec-16 Mon	9.21	9.25	###	9.25	200,870	929,023	###	###	###
2013-Dec-13 Fri	9.21	9.22	###	9.2	129,173	595,487	22.5	22.5	0.7
2013-Dec-12 Thu	###	9.27	###	9.27			84.5	84.5	0.7
2013-Dec-11 Wed	###	###	###	###			76.6	76.6	0.0
2013-Dec-10 Tue	###	###	###	###			81.7	81.7	0.0
2013-Dec-09 Mon	###	9.21	###	9.2	96,445	444,129	82.7	82.7	0.7
2013-Dec-06 Fri	9.2	9.22	###	9.22			###	###	0.7
2013-Dec-05 Thu	###	9.2	###	9.2			81.9	81.9	0.7
2013-Dec-04 Wed	9.2	9.2	###	9.2	250,776	###	###	###	0.7
2013-Dec-03 Tue	9.23	9.24	###	9.2			###	###	0.7
2013-Dec-02 Mon	9.24	9.28	9.23	9.24	188,542	1,744,956	81.7	81.7	###
2013-Nov-29 Fri	9.29	###	9.22	9.25	211,153	###	###	###	###
2013-Nov-28 Thu	9.45	9.45	###	###	307,480	1,452,843	24.9	24.9	0.0
2013-Nov-27 Wed	9.25	9.27	9.24	9.25			###	###	###
2013-Nov-26 Tue	9.23	9.27	9.21	9.26	399,055	###	76.6	76.6	###
2013-Nov-25 Mon	9.25	9.28	9.21	9.23			35.7	35.7	###
2013-Nov-22 Fri	###	###	9	###	338,071	###	###	###	0.0
2013-Nov-21 Thu	9.23	9.28	###	9.2			33.6	33.6	0.7
2013-Nov-20 Wed	9.25	###	9.22	9.28	484,525	###	###	###	0.7
2013-Nov-19 Tue	9.28	9.28	9.2	9.23	514,484	###	34.1	34.1	###
2013-Nov-18 Mon	###	###	9.2	9.29	1,106,682	###	###	###	###
2013-Nov-15 Fri	###	###	###	###	0				0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	###	9.2	8.73	###	1,335,356	###	###	###	0.0
2013-Nov-12 Tue	8.5	8.54	8.46	8.54	492,824	###	79.3	79.3	###
2013-Nov-11 Mon	8.46	8.46	###	8.45	39,323	###	###	###	###
2013-Nov-08 Fri	8.49	8.55	###	8.46			26.9	26.9	0.6
2013-Nov-07 Thu	8.4	8.55	###	8.47	225,072	962,182	81.2	81.2	###
2013-Nov-06 Wed	8.54	8.55	###	8.5			###	###	0.6
2013-Nov-05 Tue	###	###	###	8.59	275,626	0	89.9	89.9	###
2013-Nov-04 Mon	8.26	8.44	8.24	###			###	###	0.0
2013-Nov-01 Fri	8.25	###	###	8.27	549,856	0	###	###	###
2013-Oct-31 Thu	###	8.5	8.2	###	427,842	3,572,480	###	###	0.0
2013-Oct-30 Wed	###	###	8.21	###	581,342	###	10.8	10.8	0.0
2013-Oct-29 Tue	###	###	8.26	8.8	6,188,552	###	###	###	0.6
2013-Oct-28 Mon	8.45	8.5	8.23	###			###	###	0.0
2013-Oct-25 Fri	8.41	8.45	8.41	8.42	465,656	3,925,480	73.0	73.0	###
2013-Oct-24 Thu	###	###	###	###			75.6	75.6	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	###	8.2	###	###			27.8	27.8	0.0
2013-Oct-21 Mon	###	8.28	###	###			83.5	83.5	0.0
2013-Oct-18 Fri	7.8	###	7.8	7.89	344,621	1,344,021	75.8	75.8	###
2013-Oct-17 Thu	###	7.44	###	7.42	352,823	###	87.1	87.1	0.5
2013-Oct-16 Wed	7.21	7.22	###	7.21	155,077	559,827	71.9	71.9	###
2013-Oct-15 Tue	7.23	7.25	7.2	7.22			27.9	27.9	0.5
2013-Oct-14 Mon	7.26	7.26	7.2	7.23			###	###	###
2013-Oct-11 Fri	7.24	7.28	7.22	7.27			68.4	68.4	###
2013-Oct-10 Thu	7.26	7.27	7.21	7.22			27.9	27.9	0.5
2013-Oct-09 Wed	7.21	7.26	7.2	7.26			76.1	76.1	0.5
2013-Oct-08 Tue	###	7.29	###	###			###	###	0.0
2013-Oct-07 Mon	6.42	6.46	###	6.46			###	###	###
2013-Oct-04 Fri	6.4	6.46	###	6.4			###	###	0.5
2013-Oct-03 Thu	6.2	6.4	###	6.4			90.5	90.5	0.5
2013-Oct-02 Wed	###	6.22	###	6.21	395,522	1,230,073	85.0	85.0	###
2013-Oct-01 Tue	###	###	###	###	101,174	0	###	###	0.0
2013-Sep-30 Mon	###	###	###	###			###	###	0.0
2013-Sep-27 Fri	###	###	###	###			17.2	17.2	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	###	###	6	###	198,389	###	###	###	0.0
2013-Sep-23 Mon	###	###	###	###			###	###	0.0
2013-Sep-20 Fri	###	###	###	###			28.2	28.2	0.0
2013-Sep-19 Thu	###	###	###	###	293,787	0	###	###	0.0
2013-Sep-18 Wed	###	###	###	###	321,858	0	###	###	0.0
2013-Sep-17 Tue	###	6	###	6			79.8	79.8	0.4
2013-Sep-16 Mon	5.86	###	5.86	###	151,641	###	###	###	0.0
2013-Sep-13 Fri	5.85	###	5.82	5.86	169,289	###	76.9	76.9	0.4
2013-Sep-12 Thu	###	6	###	5.77			###	###	0.4
2013-Sep-11 Wed	###	###	4.51	4.51			8.7	8.7	0.3
2013-Sep-10 Tue	4.5	4.54	4.5	4.54	9,129	###	79.8	79.8	0.3
2013-Sep-09 Mon	4.45	4.46	4.45	4.46			69.6	69.6	0.3
2013-Sep-06 Fri	4.45	4.45	4.45	4.45	0				0.3
2013-Sep-05 Thu	4.59	###	4.45	4.45			12.9	12.9	0.3
2013-Sep-04 Wed	4.42	4.45	4.4	4.43	18,822	83,287	###	###	###
2013-Sep-03 Tue	4.45	4.45	###	4.42			###	###	0.3
2013-Sep-02 Mon	4.5	4.5	4.4	4.42	14,928	66,429	###	###	0.3
2013-Aug-30 Fri	4.4	4.5	4.4	4.5	16,543	###	79.3	79.3	###
2013-Aug-29 Thu	4.45	4.45	###	###			###	###	0.0
2013-Aug-28 Wed	4.42	4.45	4.42	4.45	14,324	63,526	###	###	0.3
2013-Aug-27 Tue	4.45	4.45	4.44	4.45			###	###	0.3
2013-Aug-26 Mon	4.45	4.45	4.4	4.45	14,772	###	74.3	74.3	0.3
2013-Aug-23 Fri	4.4	4.45	4.4	4.45	9,727	43,041	###	###	0.3
2013-Aug-22 Thu	4.45	4.45	4.4	4.4	7,645	33,829	24.4	24.4	0.3
2013-Aug-21 Wed	4.44	4.45	4.41	4.41	8,359	###	24.4	24.4	###
2013-Aug-20 Tue	4.45	4.45	4.42	4.42	1,970	###	27.3	27.3	0.3
2013-Aug-19 Mon	4.45	4.45	4.41	4.45	16,247	71,974	70.3	70.3	0.3
2013-Aug-16 Fri	4.45	4.45	4.43	4.44	11,070	49,150	29.4	29.4	0.3
2013-Aug-15 Thu	4.42	4.45	4.4	4.45			73.3	73.3	0.3
2013-Aug-14 Wed	4.4	4.42	###	4.42	8,659	###	76.3	76.3	0.3
2013-Aug-13 Tue	4.59	4.59	4.4	4.4	25,048	###	###	###	0.3
2013-Aug-12 Mon	4.59	###	4.56	4.56	21,979	###	###	###	0.3
2013-Aug-09 Fri	###	###	4.55	4.55	28,344	64,482	###	###	0.3
2013-Aug-08 Thu	###	###	4.55	4.59	37,989	86,424	###	###	0.3
2013-Aug-07 Wed	###	###	###	###	20,724	0	###	###	0.0
2013-Aug-06 Tue	4.5	4.55	4.47	4.5	57,429	###	###	###	###
2013-Aug-05 Mon	4.4	4.5	###	4.5			88.7	88.7	###
2013-Aug-02 Fri	###	###	###	###	48,350	0	###	###	0.0
2013-Aug-01 Thu	###	4.47	###	###	23,344	52,173	###	###	0.0
2013-Jul-31 Wed	4.47	4.47	4.46	4.46			###	###	0.3
2013-Jul-30 Tue	4.5	4.5	4.42	4.48			31.9	31.9	###
2013-Jul-29 Mon	4.49	4.5	4.47	4.47			30.2	30.2	###
2013-Jul-26 Fri	4.49	4.49	4.43	4.48	19,029	###	###	###	###
2013-Jul-25 Thu	4.4	4.5	4.4	4.49	20,980	###	84.6	84.6	###
2013-Jul-24 Wed	###	###	###	###			83.0	83.0	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###			19.6	19.6	0.0
2013-Jul-19 Fri	###	###	###	###	14,053	0	###	###	0.0
2013-Jul-18 Thu	###	###	4.2	###	27,759	###	###	###	0.0
2013-Jul-17 Wed	###	###	###	###	23,272	0	93.5	93.5	0.0
2013-Jul-16 Tue	###	###	###	###	37,175	0	89.4	89.4	0.0
2013-Jul-15 Mon	###	###	###	###			###	###	0.0
2013-Jul-12 Fri	###	###	###	###	3,971	0	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	###	###	0				0.0
2013-Jul-09 Tue	###	###	###	###	0				0.0
2013-Jul-08 Mon	###	###	###	###			84.8	84.8	0.0
2013-Jul-05 Fri	###	###	###	###	17,879	0	###	###	0.0
2013-Jul-04 Thu	###	###	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	###	3.89	###			17.8	17.8	0.0
2013-Jul-02 Tue	###	###	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	3.8	###			85.8	85.8	0.0
2013-Jun-28 Fri	4	4	###	###	6,529	13,058	16.4	16.4	0.0
2013-Jun-27 Thu	###	###	###	###			80.5	80.5	0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###	6,085	0	###	###	0.0
2013-Jun-24 Mon	###	###	3.89	3.89			31.8	31.8	0.3
2013-Jun-21 Fri	###	###	###	###	5,871	0	###	###	0.0
2013-Jun-20 Thu	###	###	###	###	17,127	0	79.0	79.0	0.0
2013-Jun-19 Wed	4	4	4	4			###	###	0.3
2013-Jun-18 Tue	###	###	4	###	4,826	9,652	###	###	0.0
2013-Jun-17 Mon	###	###	###	###	250	0	###	###	0.0
2013-Jun-14 Fri	###	###	###	4	1,386	0	###	###	0.3
2013-Jun-13 Thu	###	###	###	###	0				0.0
2013-Jun-12 Wed	###	###	###	###			###	###	0.0
2013-Jun-11 Tue	###	4.2	###	4.2	17,248	36,220	###	###	###
2013-Jun-07 Fri	###	###	###	###			30.4	30.4	0.0
2013-Jun-06 Thu	4.2	4.2	###	###	12,976	27,249	25.7	25.7	0.0
2013-Jun-05 Wed	4.2	4.2	4.2	4.2			###	###	###
2013-Jun-04 Tue	###	4.25	###	4.2			76.9	76.9	###
2013-Jun-03 Mon	###	4.2	###	4.2	6,055	###	75.9	75.9	###
2013-May-31 Fri	###	###	###	###			###	###	0.0
2013-May-30 Thu	###	###	###	###			75.6	75.6	0.0
2013-May-29 Wed	###	###	###	###	7,045	0	###	###	0.0
2013-May-28 Tue	###	###	###	###	4,073	0	###	###	0.0
2013-May-27 Mon	###	###	###	###			###	###	0.0
2013-May-24 Fri	###	###	###	###			80.5	80.5	0.0
2013-May-23 Thu	###	###	###	###			85.8	85.8	0.0
2013-May-22 Wed	###	###	###	###			###	###	0.0
2013-May-21 Tue	4	###	###	###			35.6	35.6	0.0
2013-May-20 Mon	###	###	4	4	114,972	229,944	30.2	30.2	0.3
2013-May-17 Fri	###	###	###	###	74,028	0	23.4	23.4	0.0
2013-May-16 Thu	###	4.225	###	###	31,979	67,555	###	###	0.0
2013-May-15 Wed	###	4.2	###	###	14,484	###	25.5	25.5	0.0
2013-May-14 Tue	4.2	4.2	###	###			19.1	19.1	0.0
2013-May-13 Mon	###	4.22	###	4.21	21,180	44,689	###	###	###
2013-May-10 Fri	4.2	###	4.2	###			68.7	68.7	0.0
2013-May-09 Thu	4.28	4.41	4.25	4.25	25,953	112,376	22.5	22.5	###
2013-May-08 Wed	4.2	4.25	4.2	4.25	7,575	###	74.0	74.0	###
2013-May-07 Tue	###	###	###	###			###	###	0.0
2013-May-06 Mon	4.2	4.25	###	4.25			81.5	81.5	###
2013-May-03 Fri	4.2	4.2	4.2	4.2	0				###
2013-May-02 Thu	###	###	4.2	4.2			21.2	21.2	###
2013-May-01 Wed	4.26	###	4.26	###	4,252	9,056	###	###	0.0
2013-Apr-30 Tue	###	###	###	###			25.8	25.8	0.0
2013-Apr-29 Mon	###	4.44	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###			26.6	26.6	0.0
2013-Apr-24 Wed	4.28	###	4.28	###			78.1	78.1	0.0
2013-Apr-23 Tue	###	4.21	###	4.2			###	###	###
2013-Apr-22 Mon	###	4.2	###	###	22,274	46,775	###	###	0.0
2013-Apr-19 Fri	4.45	4.45	###	###			2.5	2.5	0.0
2013-Apr-18 Thu	###	4.7	###	###			###	###	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	4	4	###	###			###	###	0.0
2013-Apr-15 Mon	4	4	###	###			32.8	32.8	0.0
2013-Apr-12 Fri	###	###	4	4	189,625	379,250	22.4	22.4	0.3
2013-Apr-11 Thu	###	###	4	###	35,252	###	76.0	76.0	0.0
2013-Apr-10 Wed	###	###	###	###			67.7	67.7	0.0
2013-Apr-09 Tue	3.85	###	3.85	###			###	###	0.0
2013-Apr-08 Mon	3.8	3.85	3.8	3.85			81.6	81.6	0.3
2013-Apr-05 Fri	3.82	3.82	3.81	3.81	18,474	70,478	###	###	0.3
2013-Apr-04 Thu	3.75	3.85	3.75	3.82	44,279	###	###	###	0.3
2013-Apr-03 Wed	3.8	3.85	3.8	3.8	16,984	###	80.3	80.3	###
2013-Apr-02 Tue	###	###	3.8	3.89	48,642	###	33.1	33.1	0.3
2013-Mar-28 Thu	###	###	###	###	27,426	0	71.8	71.8	0.0
2013-Mar-27 Wed	###	###	3.85	###			70.8	70.8	0.0
2013-Mar-26 Tue	3.86	###	3.85	###			###	###	0.0
2013-Mar-25 Mon	4	4	3.82	3.86	36,249	###	###	###	0.3
2013-Mar-22 Fri	###	4	###	4	124,086	248,172	97.5	97.5	0.3
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###	3,350	0	###	###	0.0
2013-Mar-19 Tue	3.5	###	3.5	###	16,376	28,658	###	###	0.0
2013-Mar-18 Mon	3.54	3.58	3.51	3.53			39.9	39.9	0.3
2013-Mar-15 Fri	3.58	3.58	3.55	3.58			###	###	0.3
2013-Mar-14 Thu	###	###	3.5	3.5	46,155	80,771	16.7	16.7	0.3
2013-Mar-13 Wed	###	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###			39.7	39.7	0.0
2013-Mar-11 Mon	###	###	###	###	22,824	0	23.7	23.7	0.0
2013-Mar-08 Fri	###	###	###	###	11,641	0	27.3	27.3	0.0
2013-Mar-07 Thu	###	###	###	###			21.2	21.2	0.0
2013-Mar-06 Wed	###	###	###	###			27.2	27.2	0.0
2013-Mar-05 Tue	###	3.77	###	###	12,072	22,755	###	###	0.0
2013-Mar-04 Mon	###	###	3.55	###	37,280	66,172	###	###	0.0
2013-Mar-01 Fri	3.8	3.8	###	###	82,925	157,557	7.7	7.7	0.0
2013-Feb-28 Thu	###	###	3.87	3.87			16.5	16.5	###
2013-Feb-27 Wed	3.89	###	3.89	###	15,985	###	###	###	0.0
2013-Feb-26 Tue	3.85	###	3.85	3.89			79.1	79.1	0.3
2013-Feb-25 Mon	3.87	3.89	3.83	3.85			26.7	26.7	0.3
2013-Feb-22 Fri	3.88	3.89	3.84	3.85			###	###	0.3
2013-Feb-21 Thu	3.8	###	3.8	3.89			92.4	92.4	0.3
2013-Feb-20 Wed	3.83	3.83	3.8	3.8			###	###	###
2013-Feb-19 Tue	3.82	3.84	3.82	3.83			73.0	73.0	###
2013-Feb-18 Mon	3.8	3.85	3.8	3.85			81.9	81.9	0.3
2013-Feb-15 Fri	3.73	###	3.73	3.85	31,725	###	89.2	89.2	0.3
2013-Feb-14 Thu	3.75	3.77	3.75	3.77			###	###	###
2013-Feb-13 Wed	3.75	3.75	3.72	3.75	1,150	###	###	###	0.3
2013-Feb-12 Tue	###	3.71	###	3.7	31,849	59,079	###	###	0.3
2013-Feb-11 Mon	###	###	###	###			84.1	84.1	0.0
2013-Feb-08 Fri	###	3.7	###	###			13.2	13.2	0.0
2013-Feb-07 Thu	3.55	###	3.55	3.59			###	###	###
2013-Feb-06 Wed	3.5	3.53	3.5	3.53	88,322	310,451	###	###	0.3
2013-Feb-05 Tue	3.52	3.55	3.5	3.5	23,425	82,573	30.0	30.0	0.3
2013-Feb-04 Mon	3.51	3.53	3.5	3.5	58,551	###	37.6	37.6	0.3
2013-Feb-01 Fri	3.52	3.52	3.5	3.5	15,449	54,225	###	###	0.3
2013-Jan-31 Thu	3.51	3.52	3.5	3.52	10,422	36,581	###	###	###
2013-Jan-30 Wed	3.51	3.59	3.51	3.59	3,220	###	86.8	86.8	###
2013-Jan-29 Tue	3.51	###	3.51	###	4,156	###	86.4	86.4	0.0
2013-Jan-25 Fri	3.55	3.55	3.51	3.51	3,387	11,956	###	###	###
2013-Jan-24 Thu	3.55	3.55	3.55	3.55	1,250	###	69.1	69.1	###
2013-Jan-23 Wed	3.54	3.55	3.54	3.55			###	###	###
2013-Jan-22 Tue	3.48	3.5	3.45	3.5			81.5	81.5	0.3
2013-Jan-21 Mon	3.55	3.55	3.52	3.52			24.9	24.9	###
2013-Jan-18 Fri	3.54	3.54	3.54	3.54			70.5	70.5	0.3
2013-Jan-17 Thu	3.5	3.54	3.5	3.54	27,054	###	###	###	0.3
2013-Jan-16 Wed	3.55	3.55	3.5	3.5			15.7	15.7	0.3
2013-Jan-15 Tue	3.57	3.57	3.53	3.56			###	###	0.3
2013-Jan-14 Mon	###	###	###	###	38,788	0	###	###	0.0
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###	20,675	0	###	###	0.0
2013-Jan-09 Wed	###	###	###	###	1,627	0	70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###	23,980	0	###	###	0.0
2013-Jan-07 Mon	###	###	###	###	15,943	0	###	###	0.0
2013-Jan-04 Fri	###	###	###	###	8,250	0	77.4	77.4	0.0
2013-Jan-03 Thu	###	###	###	###	27,228	0	62.6	62.6	0.0
2013-Jan-02 Wed	###	3.72	###	###	8,377	15,581	18.4	18.4	0.0
2012-Dec-31 Mon	###	###	###	###			18.4	18.4	0.0
2012-Dec-28 Fri	###	###	###	###	0				0.0
2012-Dec-27 Thu	###	###	###	###	750	0	###	###	0.0
2012-Dec-24 Mon	###	###	###	###	0				0.0
2012-Dec-21 Fri	3.73	3.73	###	###			###	###	0.0
2012-Dec-20 Thu	3.7	3.7	3.57	###	9,143	###	14.9	14.9	0.0
2012-Dec-19 Wed	###	3.7	###	3.7	21,348	###	82.7	82.7	0.3
2012-Dec-18 Tue	###	###	###	###	3,476	0	###	###	0.0
2012-Dec-17 Mon	3.74	3.74	###	###	1,986	###	###	###	0.0
2012-Dec-14 Fri	3.75	3.77	3.75	3.75			###	###	0.3
2012-Dec-13 Thu	3.74	3.78	3.74	3.78	13,680	###	77.7	77.7	0.3
2012-Dec-12 Wed	###	3.74	###	3.74			###	###	0.3
2012-Dec-11 Tue	###	###	3.57	3.57			###	###	0.3
2012-Dec-10 Mon	###	###	###	###	2,682	0	74.7	74.7	0.0
2012-Dec-07 Fri	3.75	3.75	3.75	3.75			67.4	67.4	0.3
2012-Dec-06 Thu	3.76	3.76	3.75	3.75	750	###	###	###	0.3
2012-Dec-05 Wed	3.8	3.8	3.75	3.75	2,452	9,256	19.3	19.3	0.3
2012-Dec-04 Tue	3.8	3.8	3.8	3.8			###	###	###
2012-Dec-03 Mon	3.71	3.75	###	3.74			76.7	76.7	0.3
2012-Nov-30 Fri	3.79	3.8	3.72	3.72	11,942	###	14.7	14.7	0.3
2012-Nov-29 Thu	3.71	3.71	3.71	3.71	0				###
2012-Nov-28 Wed	3.84	3.84	3.71	3.71			###	###	###
2012-Nov-27 Tue	3.82	3.82	3.8	3.8	31,550	###	24.8	24.8	###
2012-Nov-26 Mon	3.85	3.85	3.85	3.85	0				0.3
2012-Nov-23 Fri	3.85	3.85	3.8	3.85			68.9	68.9	0.3
2012-Nov-22 Thu	3.84	3.85	3.84	3.85	13,674	52,576	68.9	68.9	0.3
2012-Nov-21 Wed	3.75	3.85	3.75	3.84			###	###	0.3
2012-Nov-20 Tue	3.76	3.85	3.76	3.85			85.5	85.5	0.3
2012-Nov-19 Mon	3.7	3.7	3.7	3.7	0				0.3
2012-Nov-16 Fri	###	3.76	###	3.7			###	###	0.3
2012-Nov-15 Thu	3.7	3.7	###	###	12,180	###	###	###	0.0
2012-Nov-14 Wed	3.74	3.77	3.74	3.75	13,186	###	77.5	77.5	0.3
2012-Nov-13 Tue	3.7	3.75	3.7	3.75	2,743	###	87.4	87.4	0.3
2012-Nov-12 Mon	3.7	3.7	3.7	3.7			72.9	72.9	0.3
2012-Nov-09 Fri	###	###	###	###			###	###	0.0
2012-Nov-08 Thu	3.75	3.76	3.58	###			7.7	7.7	0.0
2012-Nov-07 Wed	3.52	###	3.5	###			86.5	86.5	0.0
2012-Nov-06 Tue	###	###	3.51	3.51			8.8	8.8	###
2012-Nov-05 Mon	###	###	###	###			5.5	5.5	0.0
2012-Nov-02 Fri	3.84	###	3.84	###	27,080	###	###	###	0.0
2012-Nov-01 Thu	3.84	3.84	3.84	3.84			###	###	0.3
2012-Oct-31 Wed	3.85	3.85	3.74	3.74			###	###	0.3
2012-Oct-30 Tue	###	###	3.76	3.8	43,525	81,827	###	###	###
2012-Oct-29 Mon	3.75	###	3.75	###	9,024	16,920	###	###	0.0
2012-Oct-26 Fri	3.75	3.75	3.75	3.75			###	###	0.3
2012-Oct-25 Thu	3.82	3.82	3.75	3.75	2,488	###	15.3	15.3	0.3
2012-Oct-24 Wed	3.82	3.82	3.75	3.75			###	###	0.3
2012-Oct-23 Tue	3.77	3.82	3.77	3.82	8,549	32,443	###	###	0.3
2012-Oct-22 Mon	3.75	3.81	3.74	3.75	33,120	125,028	###	###	0.3
2012-Oct-19 Fri	3.81	3.87	3.75	3.75	19,255	###	16.7	16.7	0.3
2012-Oct-18 Thu	3.74	3.74	3.74	3.74	0				0.3
2012-Oct-17 Wed	3.8	3.81	3.74	3.74			17.5	17.5	0.3
2012-Oct-16 Tue	3.74	3.74	3.74	3.74			74.2	74.2	0.3
2012-Oct-15 Mon	3.87	3.87	3.72	3.73	10,173	###	###	###	###
2012-Oct-12 Fri	###	###	###	###	150	0	67.4	67.4	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	3.89	###	3.89	###	6,872	###	###	###	0.0
2012-Oct-09 Tue	###	###	###	###	4,081	0	65.1	65.1	0.0
2012-Oct-08 Mon	3.85	###	3.85	###	5,046	###	83.6	83.6	0.0
2012-Oct-05 Fri	3.85	3.85	3.85	3.85	549	###	61.8	61.8	0.3
2012-Oct-04 Thu	###	3.79	###	3.79			###	###	###
2012-Oct-03 Wed	3.55	###	3.55	###	9,259	###	###	###	0.0
2012-Oct-02 Tue	3.56	3.56	3.54	3.54			###	###	0.3
2012-Oct-01 Mon	3.53	3.53	3.53	3.53			###	###	0.3
2012-Sep-28 Fri	3.52	3.53	3.52	3.53	4,576	###	68.6	68.6	0.3
2012-Sep-27 Thu	3.48	3.48	3.46	3.46			22.3	22.3	0.2
2012-Sep-26 Wed	3.46	3.46	3.46	3.46			###	###	0.2
2012-Sep-25 Tue	3.46	3.46	3.45	3.46			74.5	74.5	0.2
2012-Sep-24 Mon	3.53	3.53	3.5	3.5			28.7	28.7	0.3
2012-Sep-21 Fri	3.48	3.48	3.48	3.48	1,286	4,475	70.1	70.1	0.2
2012-Sep-20 Thu	3.43	3.48	3.43	3.48			###	###	0.2
2012-Sep-19 Wed	3.52	3.52	3.42	3.42	10,884	###	10.5	10.5	0.2
2012-Sep-18 Tue	3.55	3.55	3.55	3.55			69.2	69.2	###
2012-Sep-17 Mon	3.52	3.56	3.52	3.56	12,144	42,989	80.9	80.9	0.3
2012-Sep-14 Fri	3.49	3.49	3.49	3.49			64.8	64.8	###
2012-Sep-13 Thu	3.49	3.49	3.46	3.49			73.5	73.5	###
2012-Sep-12 Wed	3.49	3.49	3.49	3.49	0				###
2012-Sep-11 Tue	3.48	3.49	3.48	3.49			72.1	72.1	###
2012-Sep-10 Mon	3.45	3.47	3.42	3.42	6,084	20,959	24.5	24.5	0.2
2012-Sep-07 Fri	3.4	3.4	3.4	3.4	0				0.2
2012-Sep-06 Thu	3.4	3.4	3.4	3.4	0				0.2
2012-Sep-05 Wed	3.4	3.4	3.4	3.4			79.8	79.8	0.2
2012-Sep-04 Tue	3.42	3.42	3.4	3.4			###	###	0.2
2012-Sep-03 Mon	3.5	3.5	3.5	3.5	0				0.3
2012-Aug-31 Fri	3.56	3.56	3.5	3.5			###	###	0.3
2012-Aug-30 Thu	3.5	3.5	3.5	3.5	1,527	5,344	###	###	0.3
2012-Aug-29 Wed	3.45	3.55	3.45	3.5	16,650	58,275	84.2	84.2	0.3
2012-Aug-28 Tue	3.42	3.45	3.41	3.45			###	###	###
2012-Aug-27 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2012-Aug-24 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2012-Aug-23 Thu	3.42	3.42	3.4	3.4			###	###	0.2
2012-Aug-22 Wed	3.41	3.43	3.41	3.42	14,470	49,487	75.0	75.0	0.2
2012-Aug-21 Tue	3.4	3.41	###	3.4			###	###	0.2
2012-Aug-20 Mon	3.4	3.4	3.4	3.4	276	###	69.0	69.0	0.2
2012-Aug-17 Fri	3.41	3.42	3.4	3.42			###	###	0.2
2012-Aug-16 Thu	###	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	###	###	###	2,276	0	###	###	0.0
2012-Aug-14 Tue	3.43	3.43	###	###	1,944	###	###	###	0.0
2012-Aug-13 Mon	3.4	3.43	3.4	3.43			79.4	79.4	0.2
2012-Aug-10 Fri	3.4	3.4	###	###			25.3	25.3	0.0
2012-Aug-09 Thu	###	###	###	###			25.8	25.8	0.0
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###	0				0.0
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	###	3.4	###	###	2,926	4,974	###	###	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	0				0.0
2012-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###	0				0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	3.4	###	3.4			###	###	0.2
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	3.4	3.4	3.4	3.4			###	###	0.2
2012-Jul-19 Thu	3.4	3.4	3.4	3.4			69.8	69.8	0.2
2012-Jul-18 Wed	###	###	###	###			78.9	78.9	0.0
2012-Jul-17 Tue	###	###	###	###	0				0.0
2012-Jul-13 Fri	3.45	3.45	3.45	3.45	0				###
2012-Jul-12 Thu	3.45	3.45	3.45	3.45			78.1	78.1	###
2012-Jul-11 Wed	3.45	3.45	3.45	3.45	344	1,186	###	###	###
2012-Jul-10 Tue	3.45	3.45	3.45	3.45	145	###	###	###	###
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###			86.6	86.6	0.0
2012-Jul-05 Thu	3.2	###	3.2	###	2,028	3,244	###	###	0.0
2012-Jul-04 Wed	3.2	3.2	3.2	3.2			60.5	60.5	0.2
2012-Jul-03 Tue	###	###	###	3.23	5,987	0	14.3	14.3	###
2012-Jul-02 Mon	3.4	3.4	###	###	2,057	###	12.2	12.2	0.0
2012-Jun-29 Fri	3.4	3.4	###	3.4			###	###	0.2
2012-Jun-28 Thu	3.41	3.41	3.4	3.4	17,272	###	###	###	0.2
2012-Jun-27 Wed	3.45	3.45	3.4	3.41			22.0	22.0	###
2012-Jun-26 Tue	3.45	3.45	3.45	3.45	1,750	###	###	###	###
2012-Jun-25 Mon	3.46	3.46	3.45	3.45			39.7	39.7	###
2012-Jun-22 Fri	3.5	3.5	3.5	3.5			74.9	74.9	0.3
2012-Jun-21 Thu	3.5	3.5	3.5	3.5			80.8	80.8	0.3
2012-Jun-20 Wed	###	###	###	###	0				0.0
2012-Jun-19 Tue	###	###	###	###	0				0.0
2012-Jun-18 Mon	3.58	###	3.58	###			69.7	69.7	0.0
2012-Jun-15 Fri	3.46	3.46	3.46	3.46			###	###	0.2
2012-Jun-14 Thu	###	###	3.59	3.59			33.7	33.7	###
2012-Jun-13 Wed	3.44	###	3.44	###	29,525	50,783	###	###	0.0
2012-Jun-12 Tue	###	###	###	###	6,340	0	77.5	77.5	0.0
2012-Jun-08 Fri	###	###	###	###			39.8	39.8	0.0
2012-Jun-07 Thu	###	###	###	###	1,027	0	80.3	80.3	0.0
2012-Jun-06 Wed	###	###	###	###	3,757	0	###	###	0.0
2012-Jun-05 Tue	3.4	3.4	###	###	29,027	49,345	17.2	17.2	0.0
2012-Jun-04 Mon	3.51	3.51	3.47	3.47			33.6	33.6	0.2
2012-Jun-01 Fri	3.55	3.55	3.55	3.55	0				###
2012-May-31 Thu	3.54	3.55	3.54	3.55			64.0	64.0	###
2012-May-30 Wed	3.41	3.5	3.4	3.5	7,926	27,344	###	###	0.3
2012-May-29 Tue	3.51	3.51	3.4	3.4			###	###	0.2
2012-May-28 Mon	3.53	3.53	3.52	3.52			23.0	23.0	###
2012-May-25 Fri	###	###	3.55	3.55			###	###	###
2012-May-24 Thu	###	###	###	###	355	0	76.8	76.8	0.0
2012-May-23 Wed	3.7	3.7	###	###	3,989	7,379	###	###	0.0
2012-May-22 Tue	3.7	3.72	3.7	3.72			###	###	0.3
2012-May-21 Mon	3.75	3.75	3.75	3.75			###	###	0.3
2012-May-18 Fri	3.75	3.75	3.75	3.75	0				0.3
2012-May-17 Thu	3.82	3.82	3.75	3.75	13,074	49,485	15.9	15.9	0.3