Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-20 07:07:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WOR) WORLEY LIMITED Daily Prices...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WOR    Bottom Next Section


End of day Prices (full format),

153600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2024-Apr-19 Fri ### ### ### ### 44.5 44.5 0.0
2024-Apr-18 Thu ### 16.59 ### 16.54 ### ### ###
2024-Apr-17 Wed 16.4 16.5 ### ### 31.1 31.1 0.0
2024-Apr-16 Tue ### 16.7 16.45 16.5 ### ### 1.2
2024-Apr-15 Mon 16.74 ### ### 16.81 76.4 76.4 ###
2024-Apr-12 Fri 16.75 ### 16.75 16.78 64.5 64.5 1.2
2024-Apr-11 Thu ### ### 16.57 ### 730,555 6,052,648 ### ### 0.0
2024-Apr-10 Wed ### ### ### 16.84 716,058 0 31.6 31.6 1.2
2024-Apr-09 Tue 16.8 ### 16.77 16.86 1,015,650 8,516,225 ### ### 1.2
2024-Apr-08 Mon 16.75 16.8 ### 16.77 69.1 69.1 1.2
2024-Apr-05 Fri ### 16.74 16.53 ### 70.1 70.1 0.0
2024-Apr-04 Thu 16.72 16.78 ### 16.78 1,050,253 8,811,622 ### ### 1.2
2024-Apr-03 Wed 16.59 16.77 16.49 16.57 ### ### ###
2024-Apr-02 Tue 16.57 16.86 16.53 16.78 75.1 75.1 1.2
2024-Mar-28 Thu 16.79 16.82 ### 16.75 928,024 7,804,681 25.0 25.0 ###
2024-Mar-27 Wed ### ### ### ### 611,141 0 78.8 78.8 0.0
2024-Mar-26 Tue 16.45 16.57 16.4 16.44 38.6 38.6 1.2
2024-Mar-25 Mon 16.73 16.83 16.46 16.48 22.9 22.9 1.2
2024-Mar-22 Fri 16.54 16.74 16.26 ### ### ### 0.0
2024-Mar-21 Thu 16.74 16.8 16.53 ### 28.4 28.4 0.0
2024-Mar-20 Wed ### 16.76 16.57 16.59 585,223 9,752,741 ### ### 1.2
2024-Mar-19 Tue ### 16.52 ### 16.5 ### ### 1.2
2024-Mar-18 Mon 16.5 16.57 16.28 16.29 1,083,072 17,789,457 28.5 28.5 ###
2024-Mar-15 Fri 16.71 16.71 16.42 16.51 ### ### ###
2024-Mar-14 Thu ### 16.78 16.55 16.73 ### ### ###
2024-Mar-13 Wed 16.59 16.83 16.56 ### 557,470 ### ### ### 0.0
2024-Mar-12 Tue 16.5 ### 16.49 16.58 70.3 70.3 1.2
2024-Mar-11 Mon 16.73 16.82 16.51 16.51 30.8 30.8 ###
2024-Mar-08 Fri ### ### ### 16.83 29.6 29.6 1.2
2024-Mar-07 Thu ### ### 16.76 16.86 32.0 32.0 1.2
2024-Mar-06 Wed ### ### ### 16.76 1,274,547 0 ### ### 1.2
2024-Mar-05 Tue 16.76 ### ### ### 999,020 0 79.4 79.4 0.0
2024-Mar-04 Mon ### 17.45 ### 17.26 1,493,874 13,034,050 36.2 36.2 1.2
2024-Mar-01 Fri 16.73 17.55 16.7 17.43 88.5 88.5 1.2
2024-Feb-29 Thu ### ### ### 16.73 64.2 64.2 ###
2024-Feb-28 Wed 15.4 ### ### ### 1,844,443 0 88.5 88.5 0.0
2024-Feb-27 Tue 15.7 15.81 15.55 15.73 566,727 8,886,279 ### ### ###
2024-Feb-26 Mon ### ### ### ### ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 31.0 31.0 0.0
2024-Feb-22 Thu ### ### ### ### 33.8 33.8 0.0
2024-Feb-21 Wed ### ### 15.74 ### 1,391,155 10,948,389 ### ### 0.0
2024-Feb-20 Tue ### 16.055 15.81 ### ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 755,250 0 ### ### 0.0
2024-Feb-16 Fri 15.77 ### 15.57 15.72 33.0 33.0 1.1
2024-Feb-15 Thu 15.4 ### 15.4 15.51 912,173 ### 72.6 72.6 1.1
2024-Feb-14 Wed 15.44 15.46 15.28 15.4 28.4 28.4 ###
2024-Feb-13 Tue 15.7 15.72 15.53 15.58 753,871 ### 30.4 30.4 1.1
2024-Feb-12 Mon ### 15.73 ### ### 681,781 ### 83.6 83.6 0.0
2024-Feb-09 Fri 15.53 ### ### ### 1,217,486 0 73.6 73.6 0.0
2024-Feb-08 Thu 15.27 15.52 ### 15.51 2,805,846 ### ### ### 1.1
2024-Feb-07 Wed ### ### 14.8 14.88 1,269,781 9,396,379 26.4 26.4 1.1
2024-Feb-06 Tue ### 14.76 14.55 14.76 76.5 76.5 1.1
2024-Feb-05 Mon ### 14.86 14.55 14.73 1,050,383 15,445,882 ### ### 1.1
2024-Feb-02 Fri 14.44 14.76 14.41 14.76 82.0 82.0 1.1
2024-Feb-01 Thu 14.85 14.89 14.4 14.44 1,402,746 ### 17.7 17.7 ###
2024-Jan-31 Wed 14.8 ### ### 14.82 62.8 62.8 1.1
2024-Jan-30 Tue ### ### 14.7 14.78 ### ### 1.1
2024-Jan-29 Mon ### ### 14.84 ### 2,368,725 ### 32.6 32.6 0.0
2024-Jan-25 Thu ### ### ### ### 2,027,879 0 ### ### 0.0
2024-Jan-24 Wed ### ### 15.82 15.84 23.3 23.3 ###
2024-Jan-23 Tue 15.87 ### ### ### 1,151,522 0 ### ### 0.0
2024-Jan-22 Mon 15.7 15.77 15.55 15.77 988,527 ### ### ### ###
2024-Jan-19 Fri ### 15.76 15.59 15.71 76.8 76.8 1.1
2024-Jan-18 Thu 15.54 15.56 15.41 15.48 1,327,848 20,561,726 36.9 36.9 1.1
2024-Jan-17 Wed ### 15.72 15.5 ### 76.2 76.2 0.0
2024-Jan-16 Tue 15.81 ### ### 15.72 37.6 37.6 1.1
2024-Jan-15 Mon ### ### 15.81 ### 886,576 7,008,383 ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 1,247,780 0 75.7 75.7 0.0
2024-Jan-11 Thu 16.47 16.48 15.57 16.2 2,753,527 44,125,270 ### ### 1.2
2024-Jan-10 Wed 16.25 ### 16.25 16.53 ### ### ###
2024-Jan-09 Tue ### ### ### ### 0 0.0
2024-Jan-08 Mon ### ### 16.81 ### 564,757 4,746,782 ### ### 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 17.25 ### ### ### 28.3 28.3 0.0
2024-Jan-03 Wed ### 17.46 ### ### ### ### 0.0
2024-Jan-02 Tue 17.54 17.54 ### 17.43 311,774 2,734,257 28.0 28.0 1.2
2023-Dec-29 Fri 17.54 17.57 ### 17.46 1,151,479 10,115,743 ### ### 1.2
2023-Dec-28 Thu ### ### 17.29 17.58 ### ### 1.3
2023-Dec-27 Wed 17.8 17.83 17.52 17.55 ### ### ###
2023-Dec-22 Fri ### ### ### 17.52 705,275 0 76.2 76.2 ###
2023-Dec-21 Thu 17.4 17.59 ### 17.55 76.6 76.6 ###
2023-Dec-20 Wed 17.5 17.5 ### 17.4 ### ### 1.2
2023-Dec-19 Tue ### 17.21 ### 17.21 802,772 6,907,853 72.6 72.6 ###
2023-Dec-18 Mon 16.89 ### 16.8 ### 72.0 72.0 0.0
2023-Dec-15 Fri ### ### 16.79 16.79 ### ### ###
2023-Dec-14 Thu ### 16.85 16.56 16.83 1,751,845 29,264,570 71.2 71.2 1.2
2023-Dec-13 Wed 16.59 ### 16.52 16.55 ### ### 1.2
2023-Dec-12 Tue 16.55 ### 16.47 ### ### ### 0.0
2023-Dec-11 Mon ### ### 16.51 16.52 ### ### ###
2023-Dec-08 Fri 16.43 16.59 ### 16.53 68.7 68.7 ###
2023-Dec-07 Thu 16.75 ### 16.54 16.59 1,045,671 ### 29.1 29.1 1.2
2023-Dec-06 Wed 16.8 ### 16.775 ### 65.0 65.0 0.0
2023-Dec-05 Tue ### ### 16.75 16.75 824,548 6,905,589 37.8 37.8 ###
2023-Dec-04 Mon ### ### ### ### 29.4 29.4 0.0
2023-Dec-01 Fri 16.85 ### ### ### 73.2 73.2 0.0
2023-Nov-30 Thu 16.81 ### 16.71 ### 1,578,678 13,189,854 72.8 72.8 0.0
2023-Nov-29 Wed ### ### 16.73 16.78 1,281,028 ### ### ### 1.2
2023-Nov-28 Tue ### 17.25 ### ### ### ### 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri 17.2 17.28 ### ### 310,783 ### ### ### 0.0
2023-Nov-23 Thu ### 17.25 ### ### 359,774 3,103,050 76.3 76.3 0.0
2023-Nov-22 Wed ### 17.4 ### 17.27 78.2 78.2 ###
2023-Nov-21 Tue ### 17.42 17.22 17.28 36.9 36.9 1.2
2023-Nov-20 Mon 17.26 17.4 ### 17.27 1,439,355 12,522,388 75.1 75.1 ###
2023-Nov-17 Fri ### 17.29 ### ### 917,351 ### 69.8 69.8 0.0
2023-Nov-16 Thu 17.48 17.58 17.21 17.25 ### ### 1.2
2023-Nov-15 Wed ### 17.8 17.49 17.59 1,448,244 ### ### ### ###
2023-Nov-14 Tue ### ### ### 17.53 ### ### 1.3
2023-Nov-13 Mon 16.8 16.955 ### 16.88 874,974 ### 79.5 79.5 1.2
2023-Nov-10 Fri ### ### 16.81 16.84 ### ### 1.2
2023-Nov-09 Thu 16.71 ### ### ### 805,845 0 ### ### 0.0
2023-Nov-08 Wed 16.56 ### 16.56 16.8 1,018,145 8,430,240 ### ### 1.2
2023-Nov-07 Tue 16.43 ### 16.43 ### 1,161,948 ### ### ### 0.0
2023-Nov-06 Mon 16.8 16.8 16.5 16.55 1,125,377 18,737,527 ### ### 1.2
2023-Nov-03 Fri ### ### 16.71 16.76 21.7 21.7 1.2
2023-Nov-02 Thu ### 16.82 16.52 16.7 1,096,022 18,270,686 66.5 66.5 1.2
2023-Nov-01 Wed 16.4 16.45 ### 16.45 ### ### 1.2
2023-Oct-31 Tue 16.22 16.43 ### ### 1,191,387 9,787,244 77.4 77.4 0.0
2023-Oct-30 Mon 16.29 16.29 ### ### 1,073,225 ### 32.7 32.7 0.0
2023-Oct-27 Fri 16.49 16.56 ### 16.49 65.2 65.2 1.2
2023-Oct-26 Thu 16.59 ### 16.43 16.49 ### ### 1.2
2023-Oct-25 Wed 16.51 ### ### 16.49 1,715,271 0 39.7 39.7 1.2
2023-Oct-24 Tue 16.49 ### 16.45 ### ### ### 0.0
2023-Oct-23 Mon 16.73 16.81 16.4 16.48 1,274,643 21,165,447 28.5 28.5 1.2
2023-Oct-20 Fri ### ### 16.81 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 69.8 69.8 0.0
2023-Oct-18 Wed ### 17.42 ### 17.29 626,973 ### 35.1 35.1 ###
2023-Oct-17 Tue ### ### 17.21 17.29 535,153 ### 34.5 34.5 ###
2023-Oct-16 Mon 17.27 17.43 ### ### 680,887 ### ### ### 0.0
2023-Oct-13 Fri 17.21 17.41 ### 17.41 929,149 8,088,242 ### ### ###
2023-Oct-12 Thu 17.29 17.49 ### ### 878,125 ### ### ### 0.0
2023-Oct-11 Wed ### ### 16.88 ### 75.6 75.6 0.0
2023-Oct-10 Tue ### ### 16.89 ### 2,529,946 ### 65.9 65.9 0.0
2023-Oct-09 Mon 16.84 ### 16.8 ### 79.6 79.6 0.0
2023-Oct-06 Fri 16.82 16.845 ### 16.76 988,028 ### ### ### 1.2
2023-Oct-05 Thu ### 16.77 16.56 ### ### ### 0.0
2023-Oct-04 Wed 16.56 16.79 16.48 16.73 84.8 84.8 ###
2023-Oct-03 Tue ### ### 16.71 16.72 ### ### 1.2
2023-Oct-02 Mon ### 17.5 ### 17.5 76.5 76.5 1.3
2023-Sep-29 Fri 17.26 17.51 17.25 17.41 71.0 71.0 ###
2023-Sep-28 Thu ### ### 17.44 17.49 782,246 6,821,185 ### ### ###
2023-Sep-27 Wed ### 17.51 17.28 17.45 1,921,987 ### 72.4 72.4 ###
2023-Sep-26 Tue 17.24 ### ### ### 79.4 79.4 0.0
2023-Sep-25 Mon ### 17.21 ### ### ### ### 0.0
2023-Sep-22 Fri 16.55 ### 16.28 ### 2,057,124 16,744,989 ### ### 0.0
2023-Sep-21 Thu ### ### 16.85 16.88 1,364,359 11,494,724 ### ### 1.2
2023-Sep-20 Wed ### ### ### ### 1,628,275 0 81.4 81.4 0.0
2023-Sep-19 Tue ### ### ### ### 788,570 0 ### ### 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri 17.4 17.4 17.2 17.24 25.4 25.4 ###
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 1,107,858 0 ### ### 0.0
2023-Sep-12 Tue ### 17.24 ### ### 958,325 ### 75.9 75.9 0.0
2023-Sep-11 Mon 16.87 ### 16.87 ### 1,847,280 ### 81.8 81.8 0.0
2023-Sep-08 Fri ### ### 16.73 ### 1,490,974 ### 31.1 31.1 0.0
2023-Sep-07 Thu ### ### 16.71 16.82 ### ### ###
2023-Sep-06 Wed ### 17.29 ### ### 1,031,024 ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 2,675,427 0 27.0 27.0 0.0
2023-Sep-04 Mon ### 17.45 17.25 ### ### ### 0.0
2023-Sep-01 Fri 17.46 17.56 17.26 17.26 ### ### 1.2
2023-Aug-31 Thu ### 17.56 ### 17.47 2,245,372 ### 72.8 72.8 1.2
2023-Aug-30 Wed ### ### ### 17.26 74.5 74.5 1.2
2023-Aug-29 Tue 16.85 16.985 16.81 ### ### ### 0.0
2023-Aug-28 Mon 17.27 17.27 ### ### 1,154,577 9,969,772 ### ### 0.0
2023-Aug-25 Fri 16.85 ### 16.77 16.84 1,310,248 10,986,429 ### ### 1.2
2023-Aug-24 Thu 17.56 ### ### ### 3,885,121 0 15.0 15.0 0.0
2023-Aug-23 Wed 17.46 ### ### 17.49 ### ### ###
2023-Aug-22 Tue ### ### 17.2 ### 71.2 71.2 0.0
2023-Aug-21 Mon 17.27 17.47 17.255 17.27 825,351 14,330,156 71.6 71.6 ###
2023-Aug-18 Fri 17.27 ### ### ### 711,347 0 ### ### 0.0
2023-Aug-17 Thu 17.21 17.4 ### ### 1,245,126 ### ### ### 0.0
2023-Aug-16 Wed ### 17.47 17.255 17.29 ### ### ###
2023-Aug-15 Tue ### ### ### ### 1,892,659 0 ### ### 0.0
2023-Aug-14 Mon 17.22 17.48 17.22 17.46 ### ### 1.2
2023-Aug-11 Fri ### 17.42 17.22 17.4 68.7 68.7 1.2
2023-Aug-10 Thu 17.22 17.43 ### ### 1,436,376 ### ### ### 0.0
2023-Aug-09 Wed ### 17.28 ### ### 1,352,654 ### 36.7 36.7 0.0
2023-Aug-08 Tue 17.21 ### ### ### 925,627 0 42.3 42.3 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 1,164,845 0 ### ### 0.0
2023-Aug-03 Thu 17.2 17.23 ### ### 989,544 8,524,921 ### ### 0.0
2023-Aug-02 Wed 17.49 17.55 17.26 ### 1,021,641 ### 31.3 31.3 0.0
2023-Aug-01 Tue 17.5 17.54 ### 17.49 36.5 36.5 ###
2023-Jul-31 Mon 17.25 ### ### ### 77.8 77.8 0.0
2023-Jul-28 Fri ### 17.24 ### 17.22 73.8 73.8 1.2
2023-Jul-27 Thu ### ### 16.87 ### 66.8 66.8 0.0
2023-Jul-26 Wed ### ### ### ### 777,376 0 ### ### 0.0
2023-Jul-25 Tue ### 17.25 ### ### 868,889 ### ### ### 0.0
2023-Jul-24 Mon 16.87 ### 16.8 ### 79.4 79.4 0.0
2023-Jul-21 Fri ### ### 16.79 16.79 ### ### ###
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### 16.88 ### 2,221,556 ### ### ### 0.0
2023-Jul-18 Tue ### ### 16.775 16.85 ### ### ###
2023-Jul-17 Mon 16.88 ### 16.75 ### 77.4 77.4 0.0
2023-Jul-14 Fri ### 16.88 16.58 16.87 74.2 74.2 ###
2023-Jul-13 Thu 16.44 16.5 16.285 16.46 2,404,825 ### ### ### 1.2
2023-Jul-12 Wed 16.2 16.375 ### ### 41.2 41.2 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 857,155 0 ### ### 0.0
2023-Jul-07 Fri ### ### 15.57 15.89 ### ### ###
2023-Jul-06 Thu ### ### 15.71 ### 1,987,750 15,613,776 80.5 80.5 0.0
2023-Jul-05 Wed ### ### 15.87 ### ### ### 0.0
2023-Jul-04 Tue 15.79 ### 15.79 ### 680,753 5,374,544 ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 550,325 0 ### ### 0.0
2023-Jun-30 Fri ### ### ### 15.79 2,125,140 0 67.2 67.2 1.1
2023-Jun-29 Thu 15.7 15.75 15.56 ### ### ### 0.0
2023-Jun-28 Wed ### 15.78 15.57 ### 743,824 11,659,441 ### ### 0.0
2023-Jun-27 Tue ### 15.76 15.51 ### ### ### 0.0
2023-Jun-26 Mon 15.54 ### 15.45 ### ### ### 0.0
2023-Jun-23 Fri 15.72 15.82 15.585 ### 42.9 42.9 0.0
2023-Jun-22 Thu ### 16.29 ### ### 1,480,775 ### 35.5 35.5 0.0
2023-Jun-21 Wed ### ### ### ### 752,986 0 ### ### 0.0
2023-Jun-20 Tue 15.86 ### 15.77 ### 882,381 6,957,574 ### ### 0.0
2023-Jun-19 Mon ### ### 15.84 15.86 ### ### 1.1
2023-Jun-16 Fri ### ### 15.74 15.85 ### ### 1.1
2023-Jun-15 Thu ### ### 15.71 15.82 35.1 35.1 ###
2023-Jun-14 Wed ### ### ### 16.29 ### ### ###
2023-Jun-13 Tue ### ### ### 16.2 1,078,155 0 ### ### 1.2
2023-Jun-09 Fri ### 16.4 16.21 16.29 1,302,985 21,245,170 ### ### ###
2023-Jun-08 Thu ### ### ### 16.44 35.9 35.9 1.2
2023-Jun-07 Wed 16.53 16.58 ### 16.43 1,102,355 9,138,522 38.8 38.8 ###
2023-Jun-06 Tue ### 16.56 ### ### 39.1 39.1 0.0
2023-Jun-05 Mon ### ### 16.53 16.59 ### ### 1.2
2023-Jun-02 Fri 16.54 ### 16.4 16.4 1,181,525 ### 24.6 24.6 ###
2023-Jun-01 Thu ### 16.46 ### 16.45 ### ### 1.2
2023-May-31 Wed 16.29 16.29 ### 16.29 4,228,979 ### 76.0 76.0 ###
2023-May-30 Tue 16.22 ### ### ### 672,524 0 ### ### 0.0
2023-May-29 Mon 16.22 16.49 16.22 16.25 810,172 ### ### ### ###
2023-May-26 Fri 16.22 16.22 ### ### 24.1 24.1 0.0
2023-May-25 Thu 16.24 16.4 ### 16.22 ### ### 1.2
2023-May-24 Wed 16.24 16.51 16.2 16.46 ### ### 1.2
2023-May-23 Tue 16.57 ### 16.4 16.4 771,246 ### ### ### ###
2023-May-22 Mon 16.5 16.54 16.41 16.46 505,251 ### ### ### 1.2
2023-May-19 Fri 16.5 16.54 ### 16.45 561,750 4,645,672 ### ### 1.2
2023-May-18 Thu 16.49 16.49 ### 16.41 ### ### 1.2
2023-May-17 Wed 16.2 ### ### ### ### ### 0.0
2023-May-16 Tue 16.5 16.58 16.22 ### ### ### 0.0
2023-May-15 Mon 16.49 ### 16.41 16.58 78.3 78.3 1.2
2023-May-12 Fri 16.54 16.54 16.26 16.44 ### ### 1.2
2023-May-11 Thu 16.4 16.78 16.4 16.44 69.3 69.3 1.2
2023-May-10 Wed 16.73 16.77 ### ### ### ### 0.0
2023-May-09 Tue ### 16.49 ### 16.47 89.6 89.6 ###
2023-May-08 Mon 15.59 ### 15.56 ### 86.3 86.3 0.0
2023-May-05 Fri 15.23 15.49 15.21 15.45 80.1 80.1 ###
2023-May-04 Thu 14.72 ### ### 15.23 ### ### 1.1
2023-May-03 Wed ### ### 14.71 14.8 1,123,748 ### ### ### 1.1
2023-May-02 Tue 15.29 ### ### ### 568,652 0 ### ### 0.0
2023-May-01 Mon ### 15.46 ### 15.29 ### ### 1.1
2023-Apr-28 Fri 15.2 15.24 ### ### 971,542 7,403,150 28.6 28.6 0.0
2023-Apr-27 Thu ### 15.22 ### ### 70.2 70.2 0.0
2023-Apr-26 Wed 15.48 15.48 15.21 15.26 1,082,755 16,614,875 28.3 28.3 ###
2023-Apr-24 Mon 15.44 15.44 15.23 ### 518,845 7,956,488 34.6 34.6 0.0
2023-Apr-21 Fri 15.29 15.54 ### 15.44 1,518,981 11,802,482 77.9 77.9 1.1
2023-Apr-20 Thu 15.53 15.53 ### 15.4 32.9 32.9 ###
2023-Apr-19 Wed ### 15.46 15.24 15.41 808,089 ### ### ### ###
2023-Apr-18 Tue ### 15.43 15.25 ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### 15.48 33.3 33.3 1.1
2023-Apr-14 Fri 15.49 15.55 15.22 15.44 823,177 12,664,578 ### ### 1.1
2023-Apr-13 Thu 15.4 15.545 ### 15.41 ### ### ###
2023-Apr-12 Wed 15.45 15.55 ### ### 1,919,828 ### 32.3 32.3 0.0
2023-Apr-11 Tue 15.2 15.44 ### 15.4 ### ### ###
2023-Apr-06 Thu ### ### ### ### 2,186,842 0 ### ### 0.0
2023-Apr-05 Wed 14.75 ### 14.73 ### ### ### 0.0
2023-Apr-04 Tue 14.75 ### ### 14.87 ### ### 1.1
2023-Apr-03 Mon 14.76 ### 14.56 14.72 1,467,178 10,681,055 39.2 39.2 ###
2023-Mar-31 Fri 14.41 14.44 ### 14.41 62.6 62.6 ###
2023-Mar-30 Thu ### 14.21 13.88 14.21 968,241 13,598,944 ### ### ###
2023-Mar-29 Wed ### ### 13.76 13.86 1,111,521 ### ### ### ###
2023-Mar-28 Tue ### ### 13.8 ### ### ### 0.0
2023-Mar-27 Mon 13.81 13.86 13.55 ### 641,376 8,790,058 ### ### 0.0
2023-Mar-24 Fri 13.5 13.79 13.47 13.71 78.2 78.2 ###
2023-Mar-23 Thu 13.55 13.75 13.5 ### 965,441 ### 78.3 78.3 0.0
2023-Mar-22 Wed 13.88 ### 13.71 13.79 ### ### 1.0
2023-Mar-21 Tue 13.74 13.8 ### 13.52 ### ### 1.0
2023-Mar-20 Mon 13.58 13.8 13.47 13.48 45.3 45.3 1.0
2023-Mar-17 Fri ### 13.985 ### ### ### ### 0.0
2023-Mar-16 Thu 13.7 13.74 13.27 13.54 ### ### 1.0
2023-Mar-15 Wed ### 14.42 ### ### 1,102,589 ### ### ### 0.0
2023-Mar-14 Tue 14.55 ### ### 14.26 1,843,888 0 30.9 30.9 1.0
2023-Mar-13 Mon 14.8 ### 14.72 ### 80.5 80.5 0.0
2023-Mar-10 Fri ### ### ### ### 1,809,786 0 ### ### 0.0
2023-Mar-09 Thu ### ### 15.4 ### 1,150,755 ### 70.4 70.4 0.0
2023-Mar-08 Wed ### 15.73 15.525 ### 1,284,542 20,074,180 ### ### 0.0
2023-Mar-07 Tue ### 15.84 ### 15.78 88.8 88.8 1.1
2023-Mar-06 Mon ### 15.5 15.29 15.4 700,889 10,790,186 76.6 76.6 ###
2023-Mar-03 Fri 15.42 15.46 15.22 ### 1,155,643 ### 30.8 30.8 0.0
2023-Mar-02 Thu 15.71 15.71 ### ### ### ### 0.0
2023-Mar-01 Wed ### 15.51 ### 15.48 85.8 85.8 1.1
2023-Feb-28 Tue 15.42 15.57 ### ### 1,322,521 10,295,825 ### ### 0.0
2023-Feb-27 Mon 15.25 ### ### 15.4 722,287 0 84.7 84.7 ###
2023-Feb-24 Fri 15.24 15.29 ### 15.27 ### ### ###
2023-Feb-23 Thu 15.55 15.59 ### 15.2 1,609,745 ### 21.6 21.6 1.1
2023-Feb-22 Wed ### 15.56 14.73 ### 1,868,723 ### ### ### 0.0
2023-Feb-21 Tue 15.29 15.43 ### 15.42 843,784 ### 74.9 74.9 ###
2023-Feb-20 Mon 15.24 15.41 ### ### 83.3 83.3 0.0
2023-Feb-17 Fri ### ### ### ### 28.2 28.2 0.0
2023-Feb-16 Thu ### ### ### 15.49 ### ### ###
2023-Feb-15 Wed ### 15.46 15.25 15.46 ### ### 1.1
2023-Feb-14 Tue ### ### ### 15.22 832,249 0 ### ### 1.1
2023-Feb-13 Mon ### 15.25 ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 14.82 ### 861,456 6,383,388 80.5 80.5 0.0
2023-Feb-09 Thu ### ### ### ### 40.0 40.0 0.0
2023-Feb-08 Wed 15.22 15.28 ### ### 36.0 36.0 0.0
2023-Feb-07 Tue 15.2 ### ### ### ### ### 0.0
2023-Feb-06 Mon 14.82 ### 14.81 ### 1,282,571 ### ### ### 0.0
2023-Feb-03 Fri 14.89 ### ### ### 2,337,526 0 78.0 78.0 0.0
2023-Feb-02 Thu ### 15.5 ### 15.21 ### ### ###
2023-Feb-01 Wed ### ### 15.42 15.54 1,405,741 ### ### ### ###
2023-Jan-31 Tue 15.57 ### 15.41 15.45 1,515,142 ### 40.3 40.3 ###
2023-Jan-30 Mon 15.74 15.81 15.55 15.55 ### ### ###
2023-Jan-27 Fri 15.72 15.84 15.46 15.73 1,380,283 21,601,428 ### ### ###
2023-Jan-25 Wed ### ### ### 15.71 1,005,521 0 26.8 26.8 1.1
2023-Jan-24 Tue 15.77 ### 15.54 15.88 1,371,320 10,655,156 72.5 72.5 1.1
2023-Jan-23 Mon ### ### 15.73 15.83 29.1 29.1 ###
2023-Jan-20 Fri 15.84 15.89 15.75 15.84 1,277,671 20,212,755 ### ### ###
2023-Jan-19 Thu 15.7 15.73 15.49 15.73 71.1 71.1 ###
2023-Jan-18 Wed ### 15.76 15.51 15.76 1,499,046 23,437,584 ### ### 1.1
2023-Jan-17 Tue 15.59 15.59 15.4 15.47 711,427 ### 32.0 32.0 ###
2023-Jan-16 Mon 15.48 15.73 15.46 15.46 938,852 ### ### ### 1.1
2023-Jan-13 Fri ### 15.48 15.21 15.42 1,576,785 ### 72.8 72.8 ###
2023-Jan-12 Thu 15.23 ### ### ### 33.3 33.3 0.0
2023-Jan-11 Wed ### ### ### ### 63.0 63.0 0.0
2023-Jan-10 Tue ### ### 14.87 ### 2,305,188 17,139,072 35.9 35.9 0.0
2023-Jan-09 Mon ### ### 14.81 ### 71.5 71.5 0.0
2023-Jan-06 Fri 14.8 ### 14.73 14.81 ### ### 1.1
2023-Jan-05 Thu 14.76 14.81 14.57 14.77 1,070,522 ### ### ### 1.1
2023-Jan-04 Wed 14.8 14.8 ### 14.8 61.4 61.4 1.1
2023-Jan-03 Tue ### ### ### 14.8 722,682 0 ### ### 1.1
2022-Dec-30 Fri ### ### ### ### 25.9 25.9 0.0
2022-Dec-29 Thu ### ### 14.85 14.88 665,551 ### ### ### 1.1
2022-Dec-28 Wed ### ### ### ### 400,759 0 ### ### 0.0
2022-Dec-23 Fri ### ### 14.85 ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 71.2 71.2 0.0
2022-Dec-21 Wed ### ### 14.87 ### ### ### 0.0
2022-Dec-20 Tue ### ### 14.71 14.75 1,197,745 ### ### ### ###
2022-Dec-19 Mon ### ### ### 14.88 646,628 0 81.9 81.9 1.1
2022-Dec-16 Fri ### 14.85 14.58 14.75 72.5 72.5 ###
2022-Dec-15 Thu 14.56 14.85 14.56 14.75 ### ### ###
2022-Dec-14 Wed 14.7 14.79 14.5 ### 36.0 36.0 0.0
2022-Dec-13 Tue 14.2 14.46 ### 14.45 ### ### 1.0
2022-Dec-12 Mon ### ### ### ### 1,004,924 0 ### ### 0.0
2022-Dec-09 Fri 14.24 14.45 ### ### 1,384,677 ### 77.1 77.1 0.0
2022-Dec-08 Thu ### ### ### 14.28 81.4 81.4 ###
2022-Dec-07 Wed 14.45 14.49 14.27 ### 1,233,753 ### 34.8 34.8 0.0
2022-Dec-06 Tue 14.5 ### ### ### 83.2 83.2 0.0
2022-Dec-05 Mon 14.48 14.78 14.47 ### 1,154,743 ### ### ### 0.0
2022-Dec-02 Fri ### 14.78 14.43 14.47 30.4 30.4 ###
2022-Dec-01 Thu ### ### ### 14.78 ### ### 1.1
2022-Nov-30 Wed 14.4 14.78 ### 14.78 1,848,823 ### 82.1 82.1 1.1
2022-Nov-29 Tue 14.43 ### 14.22 14.58 1,079,853 7,677,754 79.5 79.5 ###
2022-Nov-28 Mon 14.45 14.55 ### 14.47 1,214,470 ### 76.1 76.1 ###
2022-Nov-25 Fri 14.8 14.8 14.51 ### 27.1 27.1 0.0
2022-Nov-24 Thu 14.8 14.86 14.59 ### 1,053,346 ### 30.3 30.3 0.0
2022-Nov-23 Wed ### ### 14.8 14.88 4,160,270 ### ### ### 1.1
2022-Nov-22 Tue 14.81 ### 14.79 14.84 ### ### ###
2022-Nov-21 Mon ### ### ### 14.82 1,518,023 0 35.7 35.7 1.1
2022-Nov-18 Fri ### ### 14.71 14.75 31.2 31.2 ###
2022-Nov-17 Thu ### ### 14.72 14.75 1,220,425 8,982,328 ### ### ###
2022-Nov-16 Wed ### ### 14.88 ### ### ### 0.0
2022-Nov-15 Tue ### ### 14.89 ### 1,041,625 ### ### ### 0.0
2022-Nov-14 Mon ### 15.24 ### ### ### ### 0.0
2022-Nov-11 Fri 15.4 15.43 ### ### 2,252,547 ### ### ### 0.0
2022-Nov-10 Thu 14.76 ### 14.75 ### ### ### 0.0
2022-Nov-09 Wed 14.8 15.2 14.76 ### 83.2 83.2 0.0
2022-Nov-08 Tue ### ### 14.81 14.88 28.4 28.4 1.1
2022-Nov-07 Mon ### ### ### ### 1,796,145 0 35.4 35.4 0.0
2022-Nov-04 Fri 14.42 ### 14.42 ### 89.3 89.3 0.0
2022-Nov-03 Thu ### ### ### 14.5 ### ### 1.0
2022-Nov-02 Wed 14.8 ### 14.52 14.54 1,003,124 7,282,680 23.0 23.0 1.0
2022-Nov-01 Tue 14.27 ### ### ### 1,022,747 0 ### ### 0.0
2022-Oct-31 Mon 14.4 14.4 ### 14.27 34.6 34.6 ###
2022-Oct-28 Fri ### 14.24 ### ### 894,288 ### ### ### 0.0
2022-Oct-27 Thu ### 14.48 13.985 ### ### ### 0.0
2022-Oct-26 Wed ### ### 13.83 ### 802,143 ### ### ### 0.0
2022-Oct-25 Tue ### ### 13.76 ### ### ### 0.0
2022-Oct-24 Mon 13.75 ### ### ### 1,734,486 0 79.7 79.7 0.0
2022-Oct-21 Fri 13.5 ### ### 13.42 ### ### 1.0
2022-Oct-20 Thu 13.7 ### 13.55 13.73 80.1 80.1 ###
2022-Oct-19 Wed ### 13.74 13.48 13.59 35.9 35.9 ###
2022-Oct-18 Tue 13.5 13.51 ### 13.51 ### ### ###
2022-Oct-17 Mon ### ### ### ### 1,223,058 0 77.2 77.2 0.0
2022-Oct-14 Fri 13.46 13.71 13.4 ### 1,016,574 ### 81.9 81.9 0.0
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed 13.41 13.47 ### ### 26.7 26.7 0.0
2022-Oct-11 Tue ### 13.57 13.2 ### 2,272,183 ### ### ### 0.0
2022-Oct-10 Mon ### 13.42 ### ### 968,981 ### 91.4 91.4 0.0
2022-Oct-07 Fri 13.42 13.55 13.21 13.24 875,320 11,711,781 ### ### 0.9
2022-Oct-06 Thu 13.57 13.7 13.28 13.47 2,103,621 28,377,847 25.3 25.3 1.0
2022-Oct-05 Wed 13.26 ### ### 13.54 2,122,743 0 80.7 80.7 1.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### 12.82 12.27 12.78 ### ### 0.9
2022-Sep-30 Fri 12.44 12.74 12.44 12.73 1,113,581 14,019,984 81.7 81.7 ###
2022-Sep-29 Thu ### ### 12.54 ### 18.5 18.5 0.0
2022-Sep-28 Wed 12.8 ### ### 12.46 1,278,825 0 24.1 24.1 0.9
2022-Sep-27 Tue 12.41 ### ### 12.52 72.7 72.7 0.9
2022-Sep-26 Mon ### 12.74 12.325 12.42 ### ### 0.9
2022-Sep-23 Fri 13.27 13.41 ### 13.27 1,132,774 7,595,249 83.2 83.2 0.9
2022-Sep-21 Wed 13.75 13.87 13.49 13.54 30.8 30.8 1.0
2022-Sep-20 Tue 13.89 ### 13.72 ### ### ### 0.0
2022-Sep-19 Mon 13.75 ### ### 13.78 1,382,377 0 ### ### 1.0
2022-Sep-16 Fri ### ### 13.58 ### ### ### 0.0
2022-Sep-15 Thu ### 14.43 ### ### 1,482,425 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### 13.87 1,066,283 0 20.7 20.7 ###
2022-Sep-13 Tue ### ### ### 14.28 2,196,458 0 ### ### ###
2022-Sep-12 Mon ### 14.24 ### ### 1,465,644 10,435,385 30.1 30.1 0.0
2022-Sep-09 Fri ### ### 13.83 ### ### ### 0.0
2022-Sep-08 Thu 13.83 ### 13.81 ### 952,584 ### ### ### 0.0
2022-Sep-07 Wed ### ### 13.78 ### 45.2 45.2 0.0
2022-Sep-06 Tue ### 14.375 ### 14.29 ### ### ###
2022-Sep-05 Mon 14.23 14.45 ### ### 40.7 40.7 0.0
2022-Sep-02 Fri ### ### 13.81 13.82 1,626,842 11,233,344 ### ### 1.0
2022-Sep-01 Thu 14.74 14.74 ### ### 1,593,383 ### ### ### 0.0
2022-Aug-31 Wed 14.7 14.81 14.51 14.53 1,472,355 21,584,724 ### ### 1.0
2022-Aug-30 Tue ### ### ### 14.8 ### ### 1.1
2022-Aug-29 Mon 14.76 ### ### ### 1,752,785 0 ### ### 0.0
2022-Aug-26 Fri 15.25 15.48 15.23 15.41 76.0 76.0 ###
2022-Aug-25 Thu ### ### ### 15.25 ### ### ###
2022-Aug-24 Wed 14.2 ### 13.945 ### 2,925,852 ### 92.4 92.4 0.0
2022-Aug-23 Tue ### 14.26 14.025 ### 971,857 13,744,487 ### ### 0.0
2022-Aug-22 Mon ### ### ### 14.23 939,470 0 ### ### ###
2022-Aug-19 Fri 14.2 ### ### ### 1,415,484 0 37.2 37.2 0.0
2022-Aug-18 Thu ### 14.4 ### ### 81.3 81.3 0.0
2022-Aug-17 Wed 14.26 ### 13.82 13.87 1,198,848 ### ### ### ###
2022-Aug-16 Tue ### 14.22 ### ### 1,174,352 8,349,642 73.0 73.0 0.0
2022-Aug-15 Mon 14.2 14.23 ### ### 793,754 5,647,559 ### ### 0.0
2022-Aug-12 Fri 14.41 14.49 14.21 14.27 31.4 31.4 ###
2022-Aug-11 Thu ### 14.41 ### ### 71.4 71.4 0.0
2022-Aug-10 Wed 14.23 ### ### 14.2 ### ### 1.0
2022-Aug-09 Tue 14.5 14.54 14.23 14.28 1,193,326 ### 22.3 22.3 ###
2022-Aug-08 Mon 14.24 ### ### 14.55 1,233,458 0 ### ### ###
2022-Aug-05 Fri ### ### ### ### 72.5 72.5 0.0
2022-Aug-04 Thu 14.28 14.475 14.21 ### ### ### 0.0
2022-Aug-03 Wed ### 14.4 ### 14.26 67.0 67.0 1.0
2022-Aug-02 Tue 14.51 14.58 ### 14.29 ### ### ###
2022-Aug-01 Mon 14.45 14.7 ### ### 83.5 83.5 0.0
2022-Jul-29 Fri 14.46 14.51 ### ### 29.9 29.9 0.0
2022-Jul-28 Thu 14.2 ### ### 14.2 923,252 0 ### ### 1.0
2022-Jul-27 Wed 13.81 ### 13.8 13.86 412,441 2,845,842 ### ### ###
2022-Jul-26 Tue ### ### 13.7 ### 989,055 6,775,026 ### ### 0.0
2022-Jul-25 Mon 13.71 ### 13.7 13.82 79.5 79.5 1.0
2022-Jul-22 Fri 13.75 ### 13.59 ### 1,408,526 ### ### ### 0.0
2022-Jul-21 Thu 13.85 ### ### ### ### ### 0.0
2022-Jul-20 Wed 13.78 13.87 ### 13.79 740,025 5,132,073 ### ### 1.0
2022-Jul-19 Tue 13.52 13.75 13.48 13.52 1,116,574 15,202,155 ### ### 1.0
2022-Jul-18 Mon 13.4 13.52 13.27 13.47 510,783 ### 67.0 67.0 1.0
2022-Jul-15 Fri 13.26 ### ### ### ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 1,291,585 0 ### ### 0.0
2022-Jul-13 Wed 13.56 13.78 ### 13.22 1,642,871 11,319,381 16.6 16.6 0.9
2022-Jul-12 Tue 13.72 ### 13.42 13.45 ### ### ###
2022-Jul-11 Mon 13.75 ### ### 13.77 82.9 82.9 ###
2022-Jul-08 Fri ### ### 13.72 13.72 1,116,779 ### ### ### ###
2022-Jul-07 Thu 13.42 13.71 ### 13.57 1,146,954 ### 77.0 77.0 ###
2022-Jul-06 Wed 13.85 ### 13.43 ### 26.8 26.8 0.0
2022-Jul-05 Tue ### 14.375 ### ### ### ### 0.0
2022-Jul-04 Mon ### ### 13.89 ### 1,051,274 ### 69.6 69.6 0.0
2022-Jul-01 Fri ### ### 13.78 13.85 1,109,183 7,642,270 ### ### ###
2022-Jun-30 Thu ### 14.56 14.24 14.24 ### ### 1.0
2022-Jun-29 Wed 14.55 ### ### 14.48 ### ### 1.0
2022-Jun-28 Tue ### 14.55 ### 14.47 ### ### ###
2022-Jun-27 Mon 13.83 ### 13.8 ### 73.3 73.3 0.0
2022-Jun-24 Fri 13.42 13.71 ### ### 1,262,777 ### 58.9 58.9 0.0
2022-Jun-23 Thu 13.55 ### 13.41 13.59 1,198,374 ### ### ### ###
2022-Jun-22 Wed 13.88 13.985 13.57 ### 1,431,888 ### 40.1 40.1 0.0
2022-Jun-21 Tue 13.52 13.82 13.48 ### 1,507,750 20,580,787 ### ### 0.0
2022-Jun-20 Mon 13.5 ### ### ### 1,799,029 0 49.7 49.7 0.0
2022-Jun-17 Fri 13.77 13.89 13.41 13.83 ### ### 1.0
2022-Jun-16 Thu ### 14.25 ### ### 1,347,676 ### 70.2 70.2 0.0
2022-Jun-15 Wed ### ### ### ### 1,502,784 0 ### ### 0.0
2022-Jun-14 Tue ### ### ### 14.51 ### ### ###
2022-Jun-10 Fri 15.25 15.25 ### ### 807,974 ### 42.3 42.3 0.0
2022-Jun-09 Thu 15.42 ### ### ### 1,409,777 0 ### ### 0.0
2022-Jun-08 Wed ### 15.47 ### ### ### ### 0.0
2022-Jun-07 Tue ### ### 14.87 ### 1,277,221 ### ### ### 0.0
2022-Jun-06 Mon 15.23 15.46 ### 15.43 1,324,743 ### 85.0 85.0 1.1
2022-Jun-03 Fri ### 15.44 14.85 15.44 2,516,348 ### ### ### 1.1
2022-Jun-02 Thu 14.8 ### ### 14.79 3,383,471 0 45.3 45.3 ###
2022-Jun-01 Wed 14.88 ### 14.58 ### 2,531,888 ### 40.0 40.0 0.0
2022-May-31 Tue ### 15.24 14.725 14.74 26.4 26.4 1.1
2022-May-30 Mon 15.25 15.28 ### ### ### ### 0.0
2022-May-27 Fri 14.87 ### 14.76 ### 1,806,346 ### ### ### 0.0
2022-May-26 Thu ### ### 14.55 ### 26.6 26.6 0.0
2022-May-25 Wed ### ### 14.83 14.85 35.2 35.2 ###
2022-May-24 Tue 14.81 ### 14.71 14.75 1,760,570 ### 47.9 47.9 ###
2022-May-23 Mon ### ### 14.78 14.78 38.6 38.6 1.1
2022-May-20 Fri ### 14.84 ### 14.78 1,334,974 ### 62.4 62.4 1.1
2022-May-19 Thu ### 14.73 14.43 ### 63.9 63.9 0.0
2022-May-18 Wed 14.72 ### ### 14.89 1,283,286 0 ### ### ###
2022-May-17 Tue 14.29 ### 14.28 ### 80.5 80.5 0.0
2022-May-16 Mon ### 14.25 ### ### 1,076,051 ### ### ### 0.0
2022-May-13 Fri 13.5 13.88 ### 13.85 75.0 75.0 ###
2022-May-12 Thu 13.82 13.82 13.52 13.54 1,642,628 22,454,724 43.1 43.1 1.0
2022-May-11 Wed 13.8 13.87 ### 13.82 910,681 6,315,572 61.1 61.1 1.0
2022-May-10 Tue 14.24 ### ### ### ### ### 0.0
2022-May-09 Mon 14.24 ### ### ### ### ### 0.0
2022-May-06 Fri 14.21 ### ### ### 47.2 47.2 0.0
2022-May-05 Thu ### 14.58 ### 14.5 82.4 82.4 1.0
2022-May-04 Wed 13.82 ### 13.75 ### 763,141 ### ### ### 0.0
2022-May-03 Tue 13.48 13.89 13.48 13.71 1,102,589 ### ### ### ###
2022-May-02 Mon 13.4 13.76 ### ### 1,189,443 ### 87.5 87.5 0.0
2022-Apr-29 Fri ### ### 13.71 ### ### ### 0.0
2022-Apr-28 Thu ### ### 13.77 13.81 1,026,423 7,066,922 ### ### ###
2022-Apr-27 Wed 13.59 13.79 13.53 13.7 73.2 73.2 1.0
2022-Apr-26 Tue ### ### ### 13.75 1,836,883 0 ### ### 1.0
2022-Apr-22 Fri ### 14.44 ### ### 2,111,845 15,247,520 ### ### 0.0
2022-Apr-21 Thu 14.4 14.445 14.2 14.42 1,701,149 ### ### ### ###
2022-Apr-20 Wed ### ### ### ### 2,067,570 0 78.7 78.7 0.0
2022-Apr-19 Tue 13.86 ### 13.81 ### 1,026,523 7,088,141 ### ### 0.0
2022-Apr-14 Thu ### ### 13.79 ### ### ### 0.0
2022-Apr-13 Wed ### ### 13.755 13.85 1,033,671 7,109,072 ### ### ###
2022-Apr-12 Tue 13.87 ### 13.775 13.89 ### ### 1.0
2022-Apr-11 Mon 13.89 ### 13.78 ### 76.8 76.8 0.0
2022-Apr-08 Fri ### 13.75 13.55 13.71 ### ### ###
2022-Apr-07 Thu 13.74 13.89 ### 13.48 1,363,387 9,468,722 28.6 28.6 1.0
2022-Apr-06 Wed 13.5 ### ### ### 78.0 78.0 0.0
2022-Apr-05 Tue 13.52 13.74 13.52 ### 77.8 77.8 0.0
2022-Apr-04 Mon ### 13.49 ### 13.46 ### ### ###
2022-Apr-01 Fri 12.88 ### 12.78 ### 70.9 70.9 0.0
2022-Mar-31 Thu ### ### 12.83 ### 1,933,028 12,400,374 ### ### 0.0
2022-Mar-30 Wed ### ### 12.72 12.84 3,426,856 ### 32.6 32.6 0.9
2022-Mar-29 Tue ### ### 12.83 12.83 20.9 20.9 ###
2022-Mar-28 Mon ### 13.2 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 12.74 12.83 ### ### ###
2022-Mar-24 Thu 12.74 ### ### 12.8 1,326,580 0 69.9 69.9 0.9
2022-Mar-23 Wed ### ### 12.53 12.7 ### ### 0.9
2022-Mar-22 Tue 12.81 ### 12.72 12.78 37.9 37.9 0.9
2022-Mar-21 Mon 12.75 12.86 12.52 12.57 ### ### 0.9
2022-Mar-18 Fri ### 12.75 12.57 ### 3,885,352 49,188,556 67.8 67.8 0.0
2022-Mar-17 Thu 12.55 ### 12.48 12.55 ### ### ###
2022-Mar-16 Wed 12.4 12.54 ### 12.45 68.1 68.1 ###
2022-Mar-15 Tue ### ### ### 12.5 ### ### 0.9
2022-Mar-14 Mon 12.57 ### 12.57 12.81 1,081,442 ### 84.1 84.1 ###
2022-Mar-11 Fri 12.59 12.77 12.53 12.7 76.0 76.0 0.9
2022-Mar-10 Thu 12.22 12.75 ### ### ### ### 0.0
2022-Mar-09 Wed ### ### 12.41 12.56 ### ### 0.9
2022-Mar-08 Tue 12.4 12.58 ### 12.42 3,227,257 20,299,446 77.7 77.7 0.9
2022-Mar-07 Mon 12.4 12.5 ### 12.25 47.9 47.9 0.9
2022-Mar-04 Fri 12.29 12.48 11.925 ### 3,432,271 41,882,286 46.0 46.0 0.0
2022-Mar-03 Thu 12.4 ### ### 12.55 3,232,888 0 74.4 74.4 ###
2022-Mar-02 Wed 11.8 12.27 11.71 12.22 2,149,056 25,767,181 ### ### 0.9
2022-Mar-01 Tue ### ### 11.83 11.85 3,147,277 18,616,143 21.8 21.8 ###
2022-Feb-28 Mon ### ### 11.83 ### 3,841,946 ### ### ### 0.0
2022-Feb-25 Fri 11.8 ### 11.71 ### 2,299,723 13,464,878 70.1 70.1 0.0
2022-Feb-24 Thu ### ### ### 11.82 ### ### 0.8
2022-Feb-23 Wed ### ### 11.89 12.41 ### ### ###
2022-Feb-22 Tue 11.77 ### ### 11.8 ### ### 0.8
2022-Feb-21 Mon ### ### ### ### 1,226,571 0 89.9 89.9 0.0
2022-Feb-18 Fri 11.74 ### 11.7 11.86 71.4 71.4 0.8
2022-Feb-17 Thu ### 11.79 11.52 11.7 74.1 74.1 0.8
2022-Feb-16 Wed 11.53 11.83 11.42 11.57 1,653,378 ### 67.6 67.6 ###
2022-Feb-15 Tue ### 11.82 11.44 11.49 ### ### ###
2022-Feb-14 Mon ### ### ### 11.85 1,778,855 0 88.0 88.0 ###
2022-Feb-11 Fri 11.75 11.85 11.44 11.58 1,666,753 ### 33.2 33.2 0.8
2022-Feb-10 Thu ### ### 11.81 11.86 2,490,250 14,704,926 ### ### 0.8
2022-Feb-09 Wed 11.77 ### ### ### 1,410,440 0 ### ### 0.0
2022-Feb-08 Tue 11.86 ### 11.82 ### 1,030,554 6,090,574 ### ### 0.0
2022-Feb-07 Mon 11.7 ### ### 11.89 1,029,973 0 77.8 77.8 ###
2022-Feb-04 Fri 11.52 11.78 11.52 11.78 1,176,987 ### ### ### ###
2022-Feb-03 Thu 11.74 11.79 11.48 11.52 ### ### 0.8
2022-Feb-02 Wed 11.5 11.88 11.45 11.84 87.1 87.1 0.8
2022-Feb-01 Tue 11.44 11.5 ### 11.28 3,165,854 ### 22.4 22.4 0.8
2022-Jan-31 Mon 11.52 11.58 11.42 11.55 62.1 62.1 0.8
2022-Jan-28 Fri ### ### ### 11.52 ### ### 0.8
2022-Jan-27 Thu 11.72 ### 11.28 11.52 1,690,181 9,532,620 ### ### 0.8
2022-Jan-25 Tue 11.75 11.75 11.185 11.4 ### ### 0.8
2022-Jan-24 Mon 11.78 ### ### ### 1,565,322 0 83.2 83.2 0.0
2022-Jan-21 Fri ### 12.24 11.82 11.87 ### ### 0.8
2022-Jan-20 Thu ### ### ### ### 5,073,829 0 ### ### 0.0
2022-Jan-19 Wed 11.88 ### 11.87 ### 2,914,857 17,299,676 78.0 78.0 0.0
2022-Jan-18 Tue 11.8 ### 11.74 ### 1,921,420 ### ### ### 0.0
2022-Jan-17 Mon 11.49 11.86 11.45 11.78 ### ### ###
2022-Jan-14 Fri 11.23 11.48 ### 11.42 1,539,971 ### 80.5 80.5 0.8
2022-Jan-13 Thu 11.26 11.45 ### 11.24 1,735,155 ### 38.2 38.2 0.8
2022-Jan-12 Wed ### ### ### ### 1,411,884 0 ### ### 0.0
2022-Jan-11 Tue 10.74 10.87 10.71 10.87 ### ### ###
2022-Jan-10 Mon 10.86 ### 10.77 ### 706,921 ### 71.5 71.5 0.0
2022-Jan-07 Fri 10.89 ### 10.71 ### 829,580 ### ### ### 0.0
2022-Jan-06 Thu ### ### 10.72 10.79 22.6 22.6 ###
2022-Jan-05 Wed 11.2 ### ### 11.27 1,575,123 0 ### ### ###
2022-Jan-04 Tue 10.78 11.125 ### ### 1,988,778 11,062,577 83.0 83.0 0.0
2021-Dec-31 Fri 10.85 10.85 ### ### 14.4 14.4 0.0
2021-Dec-30 Thu ### ### 10.83 10.85 605,443 3,278,473 31.3 31.3 0.8
2021-Dec-29 Wed ### ### 10.79 10.88 758,774 4,093,585 ### ### 0.8
2021-Dec-24 Fri 10.87 10.87 10.71 10.81 ### ### 0.8
2021-Dec-23 Thu ### ### 10.75 10.76 1,346,846 ### 20.5 20.5 0.8
2021-Dec-22 Wed 10.88 ### ### 10.76 ### ### 0.8
2021-Dec-21 Tue ### 10.86 10.59 10.81 1,165,085 ### ### ### 0.8
2021-Dec-20 Mon 10.53 ### 10.43 ### 1,198,777 6,251,622 ### ### 0.0
2021-Dec-17 Fri ### 10.72 10.53 ### 73.5 73.5 0.0
2021-Dec-16 Thu 10.5 10.53 ### 10.47 1,778,676 9,364,729 40.1 40.1 0.7
2021-Dec-15 Wed ### 10.5 ### 10.46 1,634,644 8,581,881 82.2 82.2 0.7
2021-Dec-14 Tue 10.49 10.51 ### 10.48 2,185,285 11,483,672 40.5 40.5 0.7
2021-Dec-13 Mon 10.44 ### ### ### ### ### 0.0
2021-Dec-10 Fri 10.45 10.45 10.25 ### 1,388,283 14,368,729 ### ### 0.0
2021-Dec-09 Thu 10.5 10.51 ### 10.45 ### ### ###
2021-Dec-08 Wed 10.48 10.51 ### 10.45 1,501,741 7,891,648 ### ### ###
2021-Dec-07 Tue ### ### ### ### 1,427,928 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 48.4 48.4 0.0
2021-Dec-03 Fri ### 10.42 ### 10.28 3,513,555 18,305,621 ### ### 0.7
2021-Dec-02 Thu ### ### ### ### 2,868,087 0 ### ### 0.0
2021-Dec-01 Wed ### 9.53 9.27 9.5 2,272,852 ### 81.0 81.0 0.7
2021-Nov-30 Tue ### ### ### 9.54 ### ### ###
2021-Nov-29 Mon ### 9.45 ### ### 1,915,079 9,048,748 80.4 80.4 0.0
2021-Nov-26 Fri 9.71 9.71 ### ### 1,611,688 7,824,745 25.5 25.5 0.0
2021-Nov-25 Thu 9.84 9.885 ### 9.73 32.2 32.2 ###
2021-Nov-24 Wed ### ### 9.8 9.8 1,480,973 ### 36.4 36.4 0.7
2021-Nov-23 Tue 9.59 9.83 9.57 9.77 85.1 85.1 0.7
2021-Nov-22 Mon ### 9.71 9.51 9.57 ### ### ###
2021-Nov-19 Fri 9.76 9.86 ### 9.82 1,309,984 6,458,221 76.4 76.4 ###
2021-Nov-18 Thu 9.78 9.83 ### 9.8 1,767,356 8,686,554 ### ### 0.7
2021-Nov-17 Wed ### ### ### 9.83 ### ### 0.7
2021-Nov-16 Tue ### ### 9.76 9.79 1,592,945 7,773,571 21.4 21.4 ###
2021-Nov-15 Mon 10.2 10.21 ### ### 2,085,425 ### ### ### 0.0
2021-Nov-12 Fri ### 10.26 ### 10.23 1,076,358 ### ### ### ###
2021-Nov-11 Thu ### 10.2 ### ### 1,196,170 ### 37.0 37.0 0.0
2021-Nov-10 Wed 10.44 10.44 ### ### 1,102,944 ### 25.2 25.2 0.0
2021-Nov-09 Tue 10.47 10.58 ### ### 957,258 ### ### ### 0.0
2021-Nov-08 Mon 10.47 10.59 ### ### ### ### 0.0
2021-Nov-05 Fri 10.42 10.45 ### ### ### ### 0.0
2021-Nov-04 Thu 10.55 10.57 10.27 ### 1,692,981 ### 25.6 25.6 0.0
2021-Nov-03 Wed 10.51 10.79 10.51 10.7 85.3 85.3 0.8
2021-Nov-02 Tue 10.85 10.85 10.48 10.48 16.4 16.4 0.7
2021-Nov-01 Mon ### ### 10.57 10.78 ### ### 0.8
2021-Oct-29 Fri ### ### 10.82 10.82 1,478,043 ### 21.4 21.4 0.8
2021-Oct-28 Thu 11.25 11.29 ### ### 1,478,974 ### 38.0 38.0 0.0
2021-Oct-27 Wed 11.53 11.54 ### ### 868,620 ### ### ### 0.0
2021-Oct-26 Tue 11.45 11.52 ### 11.47 ### ### ###
2021-Oct-25 Mon ### ### ### ### 2,068,072 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### 11.21 2,138,672 0 ### ### ###
2021-Oct-21 Thu ### 11.51 11.27 ### 3,348,251 38,136,578 ### ### 0.0
2021-Oct-20 Wed ### 11.57 10.83 11.28 4,983,547 55,815,726 ### ### 0.8
2021-Oct-19 Tue 10.58 ### 10.49 10.49 1,029,974 ### 30.8 30.8 ###
2021-Oct-18 Mon ### 10.71 10.55 ### 756,381 ### ### ### 0.0
2021-Oct-15 Fri ### ### 10.47 10.5 1,262,522 ### 20.5 20.5 0.8
2021-Oct-14 Thu ### 10.73 10.54 10.54 28.0 28.0 0.8
2021-Oct-13 Wed 10.56 10.72 10.42 ### 3,158,888 33,389,446 71.6 71.6 0.0
2021-Oct-12 Tue 10.73 10.83 ### 10.42 18.7 18.7 0.7
2021-Oct-11 Mon 10.79 10.81 10.59 10.79 1,773,875 ### 66.3 66.3 ###
2021-Oct-08 Fri 10.52 10.7 10.44 ### ### ### 0.0
2021-Oct-07 Thu ### 10.49 ### 10.44 ### ### 0.7
2021-Oct-06 Wed ### ### ### ### 2,940,581 0 ### ### 0.0
2021-Oct-05 Tue 9.88 ### 9.85 ### 1,823,671 8,981,579 ### ### 0.0
2021-Oct-04 Mon 9.88 ### 9.76 9.87 1,179,850 ### ### ### ###
2021-Oct-01 Fri 9.72 9.79 ### 9.72 71.7 71.7 0.7
2021-Sep-30 Thu ### ### ### ### 58.5 58.5 0.0
2021-Sep-29 Wed 9.79 ### ### 9.73 2,027,185 0 33.6 33.6 ###
2021-Sep-28 Tue ### ### 9.74 9.89 ### ### ###
2021-Sep-27 Mon ### ### 9.83 9.85 3,025,973 14,872,657 27.9 27.9 ###
2021-Sep-24 Fri ### 10.2 9.86 ### 25.6 25.6 0.0
2021-Sep-23 Thu 9.87 ### 9.74 ### 4,851,583 ### 66.2 66.2 0.0
2021-Sep-22 Wed 9.27 9.77 9.25 ### 3,591,588 ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 4,363,782 0 64.1 64.1 0.0
2021-Sep-20 Mon 9.42 9.48 ### 9.28 2,867,923 13,593,955 54.3 54.3 0.7
2021-Sep-17 Fri ### 9.72 ### 9.58 5,704,653 ### 35.0 35.0 0.7
2021-Sep-16 Thu 9.73 9.87 ### 9.79 70.6 70.6 ###
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 10.5 ### 10.41 10.47 6,438,383 33,511,783 ### ### 0.7
2021-Sep-13 Mon 10.27 10.59 10.26 ### ### ### 0.0
2021-Sep-10 Fri 10.26 ### 10.23 10.28 61.9 61.9 0.7
2021-Sep-09 Thu 10.49 10.49 ### 10.2 1,917,242 ### ### ### 0.7
2021-Sep-08 Wed 10.5 10.59 10.48 10.53 1,067,041 11,241,276 70.3 70.3 0.8
2021-Sep-07 Tue 10.42 ### ### ### ### ### 0.0
2021-Sep-06 Mon 10.43 10.46 ### 10.46 ### ### 0.7
2021-Sep-03 Fri 10.53 ### 10.48 10.55 60.9 60.9 ###
2021-Sep-02 Thu 10.54 ### ### 10.45 30.6 30.6 ###
2021-Sep-01 Wed 10.45 ### ### 10.55 72.4 72.4 ###
2021-Aug-31 Tue 10.7 10.7 10.46 10.48 2,019,128 21,362,374 20.2 20.2 0.7
2021-Aug-30 Mon 10.73 ### ### 10.89 ### ### 0.8
2021-Aug-27 Fri ### 10.525 ### 10.51 ### ### ###
2021-Aug-26 Thu ### ### 10.44 10.47 3,951,481 ### 7.6 7.6 0.7
2021-Aug-25 Wed ### 11.27 ### ### ### ### 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### 10.82 ### 1,114,346 ### ### ### 0.0
2021-Aug-20 Fri ### ### 10.84 ### 1,268,422 6,874,847 49.7 49.7 0.0
2021-Aug-19 Thu ### ### ### ### 1,445,380 0 74.1 74.1 0.0
2021-Aug-18 Wed ### 11.28 10.88 ### ### ### 0.0
2021-Aug-17 Tue 11.23 11.24 ### ### 40.2 40.2 0.0
2021-Aug-16 Mon 11.4 11.47 ### 11.24 1,367,053 7,840,048 ### ### 0.8
2021-Aug-13 Fri 11.27 11.56 11.2 11.47 1,620,142 ### ### ### ###
2021-Aug-12 Thu ### ### ### 11.27 954,550 0 33.4 33.4 ###
2021-Aug-11 Wed ### 11.27 ### 11.25 71.2 71.2 ###
2021-Aug-10 Tue ### 11.21 ### ### 1,442,989 8,087,953 29.6 29.6 0.0
2021-Aug-09 Mon 11.23 ### ### 11.22 42.9 42.9 ###
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu 11.21 11.22 ### ### ### ### 0.0
2021-Aug-04 Wed 11.25 11.4 11.22 ### ### ### 0.0
2021-Aug-03 Tue 11.21 11.26 ### 11.24 930,228 5,237,183 ### ### 0.8
2021-Aug-02 Mon 11.21 ### ### ### 823,778 0 74.1 74.1 0.0
2021-Jul-30 Fri 11.45 11.47 ### ### 20.6 20.6 0.0
2021-Jul-29 Thu 11.41 11.49 ### 11.45 ### ### 0.8
2021-Jul-28 Wed 11.47 11.58 ### 11.46 1,672,025 9,681,024 ### ### 0.8
2021-Jul-27 Tue 11.22 11.56 11.2 11.47 ### ### ###
2021-Jul-26 Mon 11.2 11.29 ### ### 775,041 ### ### ### 0.0
2021-Jul-23 Fri 11.28 ### ### 11.25 31.8 31.8 ###
2021-Jul-22 Thu ### ### ### ### 1,531,471 0 ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,669,325 0 69.6 69.6 0.0
2021-Jul-20 Tue 10.81 ### 10.53 ### 2,716,776 14,303,825 81.4 81.4 0.0
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri 11.46 11.49 ### 11.45 1,358,745 ### ### ### 0.8
2021-Jul-15 Thu 11.53 11.57 11.41 11.48 868,120 ### ### ### 0.8
2021-Jul-14 Wed 11.54 11.74 11.44 11.51 1,290,175 14,953,128 ### ### 0.8
2021-Jul-13 Tue ### ### 11.26 11.49 1,531,459 ### 76.6 76.6 ###
2021-Jul-12 Mon ### ### 11.2 ### 17.7 17.7 0.0
2021-Jul-09 Fri ### ### ### 11.45 77.5 77.5 0.8
2021-Jul-08 Thu ### 11.43 11.24 ### ### ### 0.0
2021-Jul-07 Wed 11.44 11.44 ### 11.25 ### ### ###
2021-Jul-06 Tue 11.75 11.78 11.52 ### 867,374 ### 36.6 36.6 0.0
2021-Jul-05 Mon 11.5 11.73 11.47 11.71 83.7 83.7 ###
2021-Jul-02 Fri ### 11.7 11.51 ### ### ### 0.0
2021-Jul-01 Thu 11.88 11.88 ### 11.44 ### ### 0.8
2021-Jun-30 Wed 11.83 ### 11.82 ### 2,639,287 15,598,186 ### ### 0.0
2021-Jun-29 Tue 11.78 11.8 11.53 11.72 37.7 37.7 0.8
2021-Jun-28 Mon ### ### 11.82 11.86 ### ### 0.8
2021-Jun-25 Fri ### ### 11.86 ### 756,958 ### 38.1 38.1 0.0
2021-Jun-24 Thu 11.86 ### 11.845 ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 944,086 0 34.7 34.7 0.0
2021-Jun-22 Tue 11.88 ### 11.84 ### 1,939,247 11,480,342 ### ### 0.0
2021-Jun-21 Mon ### ### 11.46 ### 1,240,556 7,108,385 ### ### 0.0
2021-Jun-18 Fri 11.58 11.84 11.58 11.8 3,609,975 ### 76.8 76.8 0.8
2021-Jun-17 Thu 11.78 11.83 11.53 11.57 ### ### ###
2021-Jun-16 Wed 11.84 ### ### ### 81.0 81.0 0.0
2021-Jun-15 Tue 11.79 11.81 11.58 11.78 1,157,481 13,536,740 ### ### ###
2021-Jun-11 Fri 11.8 ### 11.685 11.75 1,364,925 7,974,574 ### ### ###
2021-Jun-10 Thu 12.27 12.27 ### 11.84 12.4 12.4 0.8
2021-Jun-09 Wed ### ### ### 12.24 1,058,720 0 31.3 31.3 0.9
2021-Jun-08 Tue ### 12.48 12.21 ### 1,239,456 15,301,084 ### ### 0.0
2021-Jun-07 Mon ### 12.5 ### 12.29 ### ### 0.9
2021-Jun-04 Fri ### ### ### 12.25 80.1 80.1 0.9
2021-Jun-03 Thu 11.5 12.22 11.47 ### ### ### 0.0
2021-Jun-02 Wed 10.83 11.23 10.58 ### 4,618,681 ### ### ### 0.0
2021-Jun-01 Tue 10.56 10.72 10.4 10.51 1,346,289 ### 38.2 38.2 ###
2021-May-31 Mon ### ### 10.385 10.56 ### ### 0.8
2021-May-28 Fri ### 10.72 10.43 ### 1,049,948 ### 34.4 34.4 0.0
2021-May-27 Thu ### 10.71 ### 10.45 2,780,641 ### ### ### ###
2021-May-26 Wed ### ### ### 10.55 1,852,721 0 25.5 25.5 ###
2021-May-25 Tue 10.79 ### ### 10.74 34.5 34.5 0.8
2021-May-24 Mon 11.24 11.24 10.75 10.8 1,758,586 19,335,653 15.6 15.6 ###
2021-May-21 Fri ### 11.4 ### ### 2,143,488 12,217,881 ### ### 0.0
2021-May-20 Thu ### 11.28 ### 11.25 ### ### ###
2021-May-19 Wed 11.28 11.45 ### ### 1,302,475 ### 40.8 40.8 0.0
2021-May-18 Tue 11.45 ### 11.45 11.57 ### ### ###
2021-May-17 Mon ### ### 11.44 11.45 13.0 13.0 0.8
2021-May-14 Fri ### 11.75 ### 11.45 ### ### 0.8
2021-May-13 Thu ### ### ### 11.28 1,350,947 0 ### ### 0.8
2021-May-12 Wed ### ### ### ### 30.0 30.0 0.0
2021-May-11 Tue ### ### ### 11.43 ### ### ###
2021-May-10 Mon 11.78 ### ### 11.76 38.1 38.1 0.8
2021-May-07 Fri 11.43 11.73 11.43 ### 82.2 82.2 0.0
2021-May-06 Thu 11.45 ### ### ### 1,012,743 0 46.1 46.1 0.0
2021-May-05 Wed ### 11.44 11.125 ### 2,028,382 ### 85.3 85.3 0.0
2021-May-04 Tue 10.8 ### 10.7 ### 1,242,788 ### ### ### 0.0
2021-May-03 Mon 10.86 10.86 10.55 10.58 ### ### 0.8
2021-Apr-30 Fri ### ### 10.71 10.86 ### ### 0.8
2021-Apr-29 Thu ### ### ### ### 2,320,947 0 ### ### 0.0
2021-Apr-28 Wed 10.41 ### 10.4 10.57 1,040,624 5,411,244 82.2 82.2 0.8
2021-Apr-27 Tue 10.48 ### ### ### 1,034,225 0 ### ### 0.0
2021-Apr-26 Mon 10.5 ### 10.45 10.51 ### ### ###
2021-Apr-23 Fri ### 10.55 ### 10.47 89.0 89.0 0.7
2021-Apr-22 Thu 10.22 ### ### 10.25 1,329,057 0 67.4 67.4 0.7
2021-Apr-21 Wed 10.4 10.44 10.23 ### 1,468,087 15,172,679 37.2 37.2 0.0
2021-Apr-20 Tue 10.5 10.71 10.5 10.55 75.5 75.5 ###
2021-Apr-19 Mon 10.7 10.84 10.53 10.53 ### ### 0.8
2021-Apr-16 Fri 10.75 10.84 ### 10.77 ### ### ###
2021-Apr-15 Thu ### ### ### 10.75 913,687 0 68.7 68.7 0.8
2021-Apr-14 Wed 10.5 10.74 ### ### ### ### 0.0
2021-Apr-13 Tue 10.46 10.53 ### 10.48 1,061,940 ### 71.7 71.7 0.7
2021-Apr-12 Mon 10.55 ### 10.41 10.48 739,925 ### ### ### 0.7
2021-Apr-09 Fri 10.71 10.75 10.43 ### 1,030,278 10,910,644 ### ### 0.0
2021-Apr-08 Thu ### ### 10.71 10.75 21.6 21.6 0.8
2021-Apr-07 Wed ### ### 10.7 ### 803,747 4,300,046 ### ### 0.0
2021-Apr-06 Tue 10.71 ### ### 10.83 73.9 73.9 ###
2021-Apr-01 Thu 10.5 ### 10.44 10.58 ### ### 0.8
2021-Mar-31 Wed 10.4 10.74 ### 10.49 1,691,774 9,084,826 72.4 72.4 ###
2021-Mar-30 Tue ### 10.76 10.28 ### 25.1 25.1 0.0
2021-Mar-29 Mon ### 10.88 10.58 ### ### ### 0.0
2021-Mar-26 Fri 10.45 ### 10.4 10.54 68.9 68.9 0.8
2021-Mar-25 Thu ### ### 10.42 10.49 31.6 31.6 ###
2021-Mar-24 Wed 10.53 ### ### 10.55 ### ### ###
2021-Mar-23 Tue ### ### ### 10.71 1,121,356 0 22.6 22.6 ###
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 10.76 11.27 ### ### 2,553,282 14,387,744 85.2 85.2 0.0
2021-Mar-18 Thu 10.84 11.26 10.77 ### 83.7 83.7 0.0
2021-Mar-17 Wed ### ### 10.7 ### ### ### 0.0
2021-Mar-16 Tue 10.87 ### 10.82 ### 796,459 4,308,843 75.1 75.1 0.0
2021-Mar-15 Mon ### ### 10.8 ### ### ### 0.0
2021-Mar-12 Fri ### ### 10.83 ### 759,921 4,114,972 ### ### 0.0
2021-Mar-11 Thu ### 10.71 10.21 10.71 1,748,374 ### 89.0 89.0 ###
2021-Mar-10 Wed 10.47 10.52 ### 10.2 2,493,527 13,115,952 20.0 20.0 0.7
2021-Mar-09 Tue 10.7 10.8 10.57 ### 851,556 9,098,875 43.3 43.3 0.0
2021-Mar-08 Mon 10.79 ### ### 10.7 877,248 0 40.4 40.4 0.8
2021-Mar-05 Fri 10.7 10.78 ### 10.55 992,155 ### ### ### ###
2021-Mar-04 Thu 10.7 10.81 10.4 10.57 1,152,673 ### 48.9 48.9 0.8
2021-Mar-03 Wed 10.49 10.78 10.4 10.7 ### ### 0.8
2021-Mar-02 Tue ### ### 10.52 10.54 2,025,240 ### ### ### 0.8
2021-Mar-01 Mon ### ### 10.73 ### 65.6 65.6 0.0
2021-Feb-26 Fri 11.2 11.28 ### ### 41.4 41.4 0.0
2021-Feb-25 Thu ### ### ### ### 15.3 15.3 0.0
2021-Feb-24 Wed ### 11.56 ### ### 2,400,955 ### 73.7 73.7 0.0
2021-Feb-23 Tue ### ### 10.8 10.89 2,745,775 14,827,185 38.1 38.1 0.8
2021-Feb-22 Mon 10.44 ### 10.43 10.54 707,571 3,689,982 ### ### 0.8
2021-Feb-19 Fri 10.45 10.5 10.28 10.41 51.5 51.5 ###
2021-Feb-18 Thu 10.8 10.83 10.48 10.53 ### ### 0.8
2021-Feb-17 Wed ### 10.8 10.55 10.71 ### ### ###
2021-Feb-16 Tue 10.57 10.74 10.46 10.71 ### ### ###
2021-Feb-15 Mon 10.26 ### 10.25 10.49 900,159 ### 80.3 80.3 ###
2021-Feb-12 Fri 10.27 ### ### ### 1,194,423 0 ### ### 0.0
2021-Feb-11 Thu 10.43 10.575 ### 10.27 1,753,657 ### 34.5 34.5 ###
2021-Feb-10 Wed 10.79 ### 10.43 10.48 1,483,125 ### 19.6 19.6 0.7
2021-Feb-09 Tue 10.77 ### 10.49 ### ### ### 0.0
2021-Feb-08 Mon 10.5 ### ### ### ### ### 0.0
2021-Feb-05 Fri 10.5 10.53 ### 10.47 1,441,824 ### ### ### 0.7
2021-Feb-04 Thu 10.5 10.58 ### 10.21 1,547,828 ### ### ### ###
2021-Feb-03 Wed ### ### ### ### 2,364,450 0 ### ### 0.0
2021-Feb-02 Tue ### 10.27 9.77 ### ### ### 0.0
2021-Feb-01 Mon ### ### 9.54 ### ### ### 0.0
2021-Jan-29 Fri 11.81 ### ### 11.42 1,316,525 0 32.4 32.4 0.8
2021-Jan-28 Thu 11.42 11.49 ### ### ### ### 0.0
2021-Jan-27 Wed 11.88 ### ### ### ### ### 0.0
2021-Jan-25 Mon 12.26 ### ### ### 32.8 32.8 0.0
2021-Jan-22 Fri 12.4 12.46 12.27 12.29 1,126,281 ### ### ### 0.9
2021-Jan-21 Thu ### 12.53 ### 12.49 ### ### 0.9
2021-Jan-20 Wed ### 12.59 ### 12.44 1,116,445 7,028,021 69.7 69.7 0.9
2021-Jan-19 Tue ### ### 12.27 ### 1,742,786 ### 16.0 16.0 0.0
2021-Jan-18 Mon ### 12.7 ### ### 1,436,025 9,118,758 88.1 88.1 0.0
2021-Jan-15 Fri 12.8 ### ### ### 2,544,970 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### 12.8 ### ### 0.9
2021-Jan-13 Wed 12.5 ### 12.5 ### 87.8 87.8 0.0
2021-Jan-12 Tue 12.55 ### 12.29 ### 1,119,086 6,876,783 27.6 27.6 0.0
2021-Jan-11 Mon ### ### 12.45 12.52 26.9 26.9 0.9
2021-Jan-08 Fri ### ### ### ### 20.0 20.0 0.0
2021-Jan-07 Thu 12.46 12.81 12.44 12.76 ### ### ###
2021-Jan-06 Wed ### 12.285 11.88 12.21 1,676,225 20,252,988 77.2 77.2 0.9
2021-Jan-05 Tue ### 11.87 11.28 11.79 1,619,889 ### 88.3 88.3 0.8
2021-Jan-04 Mon 11.49 ### 11.41 ### ### ### 0.0
2020-Dec-31 Thu ### ### 11.48 11.49 ### ### ###
2020-Dec-30 Wed 11.48 ### ### ### 77.1 77.1 0.0
2020-Dec-29 Tue 11.55 ### 11.5 ### ### ### 0.0
2020-Dec-24 Thu 11.45 ### 11.42 11.49 ### ### ###
2020-Dec-23 Wed 11.2 11.44 ### 11.4 ### ### 0.8
2020-Dec-22 Tue 11.24 ### 11.125 11.2 919,489 5,114,657 ### ### 0.8
2020-Dec-21 Mon ### 11.44 ### 11.41 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,333,787 0 12.1 12.1 0.0
2020-Dec-17 Thu ### ### 11.75 ### 69.9 69.9 0.0
2020-Dec-16 Wed ### ### 11.85 11.87 1,210,972 ### 28.2 28.2 0.8
2020-Dec-15 Tue 11.71 11.975 ### 11.88 1,226,382 ### 87.1 87.1 0.8
2020-Dec-14 Mon ### ### 11.74 11.84 1,601,324 9,399,771 ### ### 0.8
2020-Dec-11 Fri ### 12.42 ### ### 21.6 21.6 0.0
2020-Dec-10 Thu 12.5 12.56 ### 12.23 27.1 27.1 ###
2020-Dec-09 Wed 12.48 ### 12.41 12.59 ### ### ###
2020-Dec-08 Tue ### ### 12.41 12.42 1,209,342 ### 23.8 23.8 0.9
2020-Dec-07 Mon 12.75 ### 12.71 12.8 1,566,474 9,954,942 ### ### 0.9
2020-Dec-04 Fri ### 12.72 12.53 12.54 27.2 27.2 0.9
2020-Dec-03 Thu ### 12.82 12.54 ### 1,624,324 20,596,428 ### ### 0.0
2020-Dec-02 Wed ### ### 12.42 12.49 3,021,683 18,764,651 29.9 29.9 0.9
2020-Dec-01 Tue 12.75 ### ### ### 1,231,725 0 80.5 80.5 0.0
2020-Nov-30 Mon ### 13.2 ### ### ### ### 0.0
2020-Nov-27 Fri ### ### 12.81 ### 39.2 39.2 0.0
2020-Nov-26 Thu 13.85 13.85 ### ### 2,904,881 ### ### ### 0.0
2020-Nov-25 Wed ### ### 13.52 ### ### ### 0.0
2020-Nov-24 Tue ### 13.29 ### 13.29 ### ### ###
2020-Nov-23 Mon 12.41 ### ### ### 1,640,980 0 ### ### 0.0
2020-Nov-20 Fri ### 12.24 ### ### 2,480,129 15,178,389 30.4 30.4 0.0
2020-Nov-19 Thu 11.89 ### 11.78 ### ### ### 0.0
2020-Nov-18 Wed 11.89 ### ### 11.71 3,041,384 0 ### ### ###
2020-Nov-17 Tue 11.7 ### 11.58 11.86 1,934,045 11,198,120 74.7 74.7 0.8
2020-Nov-16 Mon ### 11.45 11.28 ### 38,686 ### ### ### 0.0
2020-Nov-13 Fri ### 11.28 ### 11.22 74.9 74.9 ###
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 11.28 ### ### 78.0 78.0 0.0
2020-Nov-10 Tue ### ### 10.57 10.8 3,377,758 17,851,451 79.8 79.8 ###
2020-Nov-09 Mon ### ### 9.57 ### 1,567,681 7,501,353 ### ### 0.0
2020-Nov-06 Fri ### 9.71 9.48 9.54 1,164,986 11,178,040 27.7 27.7 ###
2020-Nov-05 Thu 9.5 9.59 ### 9.51 62.8 62.8 ###
2020-Nov-04 Wed 9.7 9.79 ### 9.48 17.5 17.5 0.7
2020-Nov-03 Tue 9.23 9.83 9.21 9.75 3,250,372 30,943,541 ### ### ###
2020-Nov-02 Mon 9.5 9.54 ### ### 2,302,421 10,982,548 ### ### 0.0
2020-Oct-30 Fri ### 9.77 9.4 9.41 6,320,175 60,578,877 ### ### 0.7
2020-Oct-29 Thu 9.8 9.86 9.55 ### 3,469,777 33,674,185 ### ### 0.0
2020-Oct-28 Wed ### ### 9.88 ### 1,140,526 ### ### ### 0.0
2020-Oct-27 Tue 10.4 10.45 ### ### 2,343,558 ### 23.8 23.8 0.0
2020-Oct-26 Mon 10.56 10.74 10.49 10.5 920,647 ### ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 10.55 10.58 ### ### 0.8
2020-Oct-22 Thu 10.5 10.73 10.46 10.7 1,561,572 16,544,855 ### ### 0.8
2020-Oct-21 Wed 10.5 10.82 10.5 10.76 1,132,189 ### 84.0 84.0 0.8
2020-Oct-20 Tue ### 10.7 10.45 10.5 1,004,155 ### ### ### 0.8
2020-Oct-19 Mon ### 10.75 10.47 ### ### ### 0.0
2020-Oct-16 Fri ### ### 10.45 10.54 896,126 4,682,258 33.2 33.2 0.8
2020-Oct-15 Thu 10.49 10.81 10.48 ### 77.9 77.9 0.0
2020-Oct-14 Wed ### ### 10.27 10.4 1,420,476 7,294,144 17.7 17.7 0.7
2020-Oct-13 Tue 10.5 ### 10.48 ### 1,024,645 ### 82.2 82.2 0.0
2020-Oct-12 Mon 10.52 10.53 ### 10.49 33.5 33.5 ###
2020-Oct-09 Fri ### 10.77 10.55 10.55 26.8 26.8 ###
2020-Oct-08 Thu 10.42 ### ### 10.49 954,642 0 ### ### ###
2020-Oct-07 Wed 10.26 ### 10.2 ### 1,325,626 ### 66.0 66.0 0.0
2020-Oct-06 Tue ### ### ### 10.26 ### ### 0.7
2020-Oct-05 Mon ### ### 9.53 ### ### ### 0.0
2020-Oct-02 Fri 9.5 ### ### 9.45 3,265,545 0 ### ### 0.7
2020-Oct-01 Thu ### 9.77 9.56 ### 1,285,572 12,425,053 ### ### 0.0
2020-Sep-30 Wed 9.77 9.85 9.52 9.55 2,942,057 28,493,822 29.2 29.2 0.7
2020-Sep-29 Tue ### 10.24 9.88 ### 29.6 29.6 0.0
2020-Sep-28 Mon ### ### 9.83 ### ### ### 0.0
2020-Sep-25 Fri 9.81 ### 9.75 ### ### ### 0.0
2020-Sep-24 Thu 9.8 ### ### 9.78 2,400,727 0 ### ### 0.7
2020-Sep-23 Wed 9.82 ### 9.71 ### 2,504,489 ### ### ### 0.0
2020-Sep-22 Tue 9.7 9.79 9.54 ### 2,417,446 ### ### ### 0.0
2020-Sep-21 Mon 9.73 ### 9.72 9.89 ### ### ###
2020-Sep-18 Fri ### 9.975 ### 9.71 68.3 68.3 ###
2020-Sep-17 Thu 9.49 9.58 9.4 9.5 ### ### 0.7
2020-Sep-16 Wed 9.42 ### ### 9.48 67.5 67.5 0.7
2020-Sep-15 Tue 9.55 ### ### ### ### ### 0.0
2020-Sep-14 Mon 9.54 ### 9.41 9.48 ### ### 0.7
2020-Sep-11 Fri 9.59 9.72 ### ### 2,552,179 12,403,589 ### ### 0.0
2020-Sep-10 Thu 9.77 ### ### 9.72 1,729,384 0 ### ### 0.7
2020-Sep-09 Wed ### ### 9.41 ### 2,805,949 ### ### ### 0.0
2020-Sep-08 Tue 9.77 ### 9.74 ### 78.3 78.3 0.0
2020-Sep-07 Mon ### 9.77 9.52 9.71 1,422,524 13,720,243 67.5 67.5 ###
2020-Sep-04 Fri 9.56 9.75 9.46 ### 1,448,425 13,912,122 73.1 73.1 0.0
2020-Sep-03 Thu 9.8 ### 9.72 9.84 ### ### 0.7
2020-Sep-02 Wed 9.5 9.79 ### 9.75 2,828,020 13,843,157 ### ### ###
2020-Sep-01 Tue 9.24 9.51 9.22 9.4 2,294,185 21,485,042 84.2 84.2 ###
2020-Aug-31 Mon 9.58 9.75 9.51 ### 68.4 68.4 0.0
2020-Aug-28 Fri ### 9.77 ### 9.48 2,118,887 ### 25.2 25.2 0.7
2020-Aug-27 Thu 9.78 9.78 9.47 ### ### ### 0.0
2020-Aug-26 Wed 9.22 ### 9.22 ### 5,264,150 ### 93.8 93.8 0.0
2020-Aug-25 Tue 9 9.2 ### ### 78.9 78.9 0.0
2020-Aug-24 Mon 8.88 ### ### 8.88 1,076,023 0 62.4 62.4 0.6
2020-Aug-21 Fri ### ### ### 8.87 1,251,821 0 77.2 77.2 ###
2020-Aug-20 Thu ### ### 8.59 8.72 1,291,141 5,545,450 15.6 15.6 0.6
2020-Aug-19 Wed 8.8 ### 8.72 ### 83.0 83.0 0.0
2020-Aug-18 Tue ### ### 8.72 8.89 1,917,489 8,360,252 35.0 35.0 ###
2020-Aug-17 Mon ### ### 8.785 8.86 1,077,724 ### ### ### 0.6
2020-Aug-14 Fri ### ### 8.81 ### 1,052,384 4,635,751 71.9 71.9 0.0
2020-Aug-13 Thu ### 9.21 ### ### 1,526,858 7,031,181 22.0 22.0 0.0
2020-Aug-12 Wed 8.88 ### 8.77 ### 2,035,156 8,924,159 86.7 86.7 0.0
2020-Aug-11 Tue 8.81 ### 8.76 8.87 ### ### ###
2020-Aug-10 Mon 8.8 8.84 8.58 8.72 25.5 25.5 0.6
2020-Aug-07 Fri ### 8.78 8.52 ### 1,420,221 ### ### ### 0.0
2020-Aug-06 Thu 8.26 ### 8.26 ### 89.8 89.8 0.0
2020-Aug-05 Wed ### 8.29 ### 8.2 1,941,276 8,046,589 ### ### 0.6
2020-Aug-04 Tue ### ### ### ### 2,740,051 0 ### ### 0.0
2020-Aug-03 Mon ### 8.23 7.75 7.82 3,073,540 24,557,584 ### ### 0.6
2020-Jul-31 Fri 8.4 8.49 ### 8.2 2,794,022 11,860,623 ### ### 0.6
2020-Jul-30 Thu ### 8.7 8.45 8.54 ### ### ###
2020-Jul-29 Wed 8.7 8.74 8.52 8.52 1,322,586 ### ### ### 0.6
2020-Jul-28 Tue ### ### 8.71 8.74 1,117,721 4,867,674 24.2 24.2 0.6
2020-Jul-27 Mon 8.75 ### 8.7 ### ### ### 0.0
2020-Jul-24 Fri 8.88 ### ### 8.76 688,444 0 ### ### 0.6
2020-Jul-23 Thu 8.88 ### 8.83 ### 601,475 ### 70.6 70.6 0.0
2020-Jul-22 Wed 8.87 ### 8.87 ### 1,556,578 6,903,423 ### ### 0.0
2020-Jul-21 Tue ### 8.825 8.59 8.79 66.1 66.1 0.6
2020-Jul-20 Mon 8.79 8.79 8.54 ### 1,154,721 10,005,657 21.9 21.9 0.0
2020-Jul-17 Fri ### ### 8.75 8.84 1,200,082 5,250,358 ### ### ###
2020-Jul-16 Thu ### ### 8.825 ### 1,646,153 7,263,650 ### ### 0.0
2020-Jul-15 Wed 8.75 ### 8.73 ### 78.9 78.9 0.0
2020-Jul-14 Tue 8.59 8.74 8.45 ### 1,135,276 ### ### ### 0.0
2020-Jul-13 Mon ### ### 8.54 ### 1,923,843 ### 20.3 20.3 0.0
2020-Jul-10 Fri ### 8.84 8.52 8.73 ### ### ###
2020-Jul-09 Thu 8.74 ### ### 8.79 1,660,342 0 ### ### 0.6
2020-Jul-08 Wed ### 8.71 8.48 8.51 2,699,053 ### ### ### 0.6
2020-Jul-07 Tue 8.82 ### ### 8.72 ### ### 0.6
2020-Jul-06 Mon 8.86 ### 8.71 8.78 1,624,958 ### ### ### 0.6
2020-Jul-03 Fri ### ### ### 8.83 27.1 27.1 ###
2020-Jul-02 Thu ### ### 8.74 ### 59.2 59.2 0.0
2020-Jul-01 Wed 8.8 ### 8.71 8.83 1,419,057 ### 59.4 59.4 ###
2020-Jun-30 Tue ### 8.87 8.59 8.72 73.2 73.2 0.6
2020-Jun-29 Mon ### ### 8.21 ### 2,379,652 9,768,471 28.0 28.0 0.0
2020-Jun-26 Fri 8.86 9 8.71 8.8 31.2 31.2 0.6
2020-Jun-25 Thu 8.86 ### ### 8.72 2,363,240 0 ### ### 0.6
2020-Jun-24 Wed 9.23 ### ### ### ### ### 0.0
2020-Jun-23 Tue ### 9.44 ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 2,499,771 0 74.0 74.0 0.0
2020-Jun-19 Fri 9.22 ### ### ### 4,706,557 0 72.8 72.8 0.0
2020-Jun-18 Thu ### 9.29 ### ### 4,140,077 19,230,657 76.2 76.2 0.0
2020-Jun-17 Wed 9.49 ### 9 9.21 18.7 18.7 0.7
2020-Jun-16 Tue ### 9.43 ### ### 3,400,274 ### ### ### 0.0
2020-Jun-15 Mon ### ### 8.54 ### 3,842,353 16,406,847 19.0 19.0 0.0
2020-Jun-12 Fri ### ### ### ### 5,184,748 0 ### ### 0.0
2020-Jun-11 Thu 9.88 ### 9.53 9.57 5,307,257 25,289,079 ### ### ###
2020-Jun-10 Wed 10.48 10.5 ### ### ### ### 0.0
2020-Jun-09 Tue ### 10.8 9.85 ### ### ### 0.0
2020-Jun-05 Fri ### 9.57 ### ### ### ### 0.0
2020-Jun-04 Thu 9.5 ### ### ### 4,094,184 0 ### ### 0.0
2020-Jun-03 Wed ### 9.51 ### ### 76.1 76.1 0.0
2020-Jun-02 Tue ### ### ### 9 ### ### 0.6
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri 8.78 ### 8.4 8.4 40,037,227 168,156,353 12.6 12.6 ###
2020-May-28 Thu ### 9.44 ### ### 4,569,654 ### ### ### 0.0
2020-May-27 Wed 9.28 9.56 ### ### 3,892,379 18,605,571 ### ### 0.0
2020-May-26 Tue ### 9.41 ### 9.27 ### ### 0.7
2020-May-25 Mon 9.2 9.28 ### ### 2,147,588 ### ### ### 0.0
2020-May-22 Fri 9.23 9.55 ### ### 23.4 23.4 0.0
2020-May-21 Thu ### ### 9.085 9.22 ### ### 0.7
2020-May-20 Wed ### ### 8.72 ### 2,722,586 11,870,474 23.5 23.5 0.0
2020-May-19 Tue 8.81 9.26 8.57 ### ### ### 0.0
2020-May-18 Mon ### 8.4 ### ### ### ### 0.0
2020-May-15 Fri 8 ### 7.83 ### 3,228,520 12,639,655 ### ### 0.0
2020-May-14 Thu 7.89 ### 7.71 7.82 40.2 40.2 0.6
2020-May-13 Wed ### ### ### ### 4,343,320 0 ### ### 0.0
2020-May-12 Tue 8.8 8.88 ### 8.47 1,942,424 ### ### ### ###
2020-May-11 Mon 8.79 ### ### 8.8 ### ### 0.6
2020-May-08 Fri 8.58 ### 8.49 8.56 1,392,457 5,910,979 31.9 31.9 ###
2020-May-07 Thu 8.41 ### 8.27 8.47 1,981,257 ### 71.8 71.8 ###
2020-May-06 Wed 8.42 ### 8.25 8.55 ### ### ###
2020-May-05 Tue ### ### ### 8.27 ### ### ###
2020-May-04 Mon 8 8 7.58 7.89 27.8 27.8 ###
2020-May-01 Fri 8.7 8.7 ### 8.28 17.0 17.0 ###
2020-Apr-30 Thu ### ### ### 9 95.8 95.8 0.6
2020-Apr-29 Wed ### 7.76 ### ### 2,703,340 10,488,959 ### ### 0.0
2020-Apr-28 Tue 7 7.29 ### ### ### ### 0.0
2020-Apr-27 Mon ### ### 6.84 7 1,205,985 ### 71.1 71.1 0.5
2020-Apr-24 Fri 6.8 ### 6.79 ### 1,683,542 5,715,625 ### ### 0.0
2020-Apr-23 Thu 6.78 ### ### 6.75 1,516,920 0 ### ### 0.5
2020-Apr-22 Wed ### ### ### ### 1,923,353 0 32.3 32.3 0.0
2020-Apr-21 Tue ### ### ### 6.82 2,057,342 0 ### ### 0.5
2020-Apr-20 Mon ### 7.45 6.86 6.89 2,737,945 ### ### ### 0.5
2020-Apr-17 Fri 7.45 ### ### ### 23.1 23.1 0.0
2020-Apr-16 Thu ### 7.55 ### ### 3,108,482 ### 72.3 72.3 0.0
2020-Apr-15 Wed ### 8.2 7.43 ### ### ### 0.0
2020-Apr-14 Tue 7.29 ### 7.28 ### 3,727,623 13,568,547 91.6 91.6 0.0
2020-Apr-09 Thu ### 7.29 6.88 ### 3,040,748 ### ### ### 0.0
2020-Apr-08 Wed ### ### ### 6.85 2,206,750 0 30.5 30.5 ###
2020-Apr-07 Tue 7.28 7.46 6.75 ### 3,096,055 21,997,470 14.0 14.0 0.0
2020-Apr-06 Mon 6.79 ### ### ### 2,629,073 0 ### ### 0.0
2020-Apr-03 Fri ### ### 6.57 6.59 ### ### ###
2020-Apr-02 Thu 6.85 6.88 6.47 6.59 12.4 12.4 ###
2020-Apr-01 Wed ### ### ### ### 6,221,872 0 ### ### 0.0
2020-Mar-31 Tue ### 6.87 5.82 ### ### ### 0.0
2020-Mar-30 Mon 5.79 ### 5.48 ### 2,236,576 ### 67.8 67.8 0.0
2020-Mar-27 Fri 6.23 6.4 5.71 5.79 24.9 24.9 ###
2020-Mar-26 Thu ### ### ### ### 3,323,556 0 79.0 79.0 0.0
2020-Mar-25 Wed 5.51 ### ### 5.5 44.4 44.4 0.4
2020-Mar-24 Tue 4.89 5.28 4.82 ### 2,883,754 14,562,957 71.5 71.5 0.0
2020-Mar-23 Mon ### ### ### ### 4,027,786 0 58.2 58.2 0.0
2020-Mar-20 Fri ### ### ### 5.76 6,850,379 0 ### ### ###
2020-Mar-19 Thu 5.54 ### ### ### ### ### 0.0
2020-Mar-18 Wed ### ### 5.55 5.55 ### ### ###
2020-Mar-17 Tue ### ### ### ### 4,762,020 0 ### ### 0.0
2020-Mar-16 Mon 8.5 ### 7.85 7.85 3,236,278 ### 26.5 26.5 ###
2020-Mar-13 Fri ### ### 7.73 ### ### ### 0.0
2020-Mar-12 Thu 9.29 9.44 8.47 8.74 37.9 37.9 0.6
2020-Mar-11 Wed ### ### 9.43 9.43 3,522,451 16,608,356 ### ### ###
2020-Mar-10 Tue ### ### 8.85 ### 85.7 85.7 0.0
2020-Mar-09 Mon ### 9.72 7.55 9.45 96.9 96.9 0.7
2020-Mar-06 Fri ### 12.23 11.75 11.77 1,642,348 19,691,752 25.8 25.8 ###
2020-Mar-05 Thu ### ### 12.22 12.25 ### ### 0.9
2020-Mar-04 Wed ### 12.45 ### ### 2,526,454 15,727,176 ### ### 0.0
2020-Mar-03 Tue 12.85 ### 12.74 12.74 33.2 33.2 ###
2020-Mar-02 Mon 12.2 ### ### ### 3,361,926 0 82.5 82.5 0.0
2020-Feb-28 Fri ### ### 12.46 12.52 ### ### 0.9
2020-Feb-27 Thu 13.2 13.46 ### 13.22 3,111,147 ### ### ### 0.9
2020-Feb-26 Wed 13.52 13.85 13.4 ### 2,072,785 ### ### ### 0.0
2020-Feb-25 Tue 13.51 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### 14.355 13.55 13.85 ### ### ###
2020-Feb-21 Fri 14.5 14.5 ### ### 1,284,626 ### ### ### 0.0
2020-Feb-20 Thu ### 14.49 ### 14.4 1,560,052 11,302,576 84.4 84.4 1.0
2020-Feb-19 Wed ### 14.175 ### ### 1,353,923 9,595,929 32.8 32.8 0.0
2020-Feb-18 Tue ### ### ### ### 804,086 0 77.8 77.8 0.0
2020-Feb-17 Mon ### 14.21 ### ### 24.8 24.8 0.0
2020-Feb-14 Fri 14.4 14.43 ### ### 1,962,121 ### ### ### 0.0
2020-Feb-13 Thu 14.71 14.77 14.42 14.47 2,682,977 39,158,049 ### ### ###
2020-Feb-12 Wed 14.4 14.54 ### 14.5 74.1 74.1 1.0
2020-Feb-11 Tue 14.58 14.59 14.345 ### 23.0 23.0 0.0
2020-Feb-10 Mon ### ### 14.41 14.53 ### ### 1.0
2020-Feb-07 Fri ### 14.83 14.58 ### 75.4 75.4 0.0
2020-Feb-06 Thu 14.76 ### ### 14.83 2,473,976 0 71.4 71.4 ###
2020-Feb-05 Wed ### 14.49 14.21 14.49 77.6 77.6 ###
2020-Feb-04 Tue ### 14.22 ### ### 2,600,573 18,490,074 ### ### 0.0
2020-Feb-03 Mon 14.5 14.5 13.71 ### 5,451,321 76,890,882 ### ### 0.0
2020-Jan-31 Fri ### ### ### 15.24 ### ### 1.1
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### 15.74 15.28 15.28 2,079,642 32,255,247 ### ### ###
2020-Jan-28 Tue ### 15.52 ### 15.5 ### ### 1.1
2020-Jan-24 Fri ### ### 15.59 ### 2,549,440 19,872,884 85.4 85.4 0.0
2020-Jan-23 Thu 15.77 15.77 15.52 15.55 1,185,778 ### 25.6 25.6 ###
2020-Jan-22 Wed ### ### 15.85 ### 28.1 28.1 0.0
2020-Jan-21 Tue ### ### 15.89 ### ### ### 0.0
2020-Jan-20 Mon 15.88 ### 15.88 ### 1,074,682 8,532,975 ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 26.2 26.2 0.0
2020-Jan-16 Thu ### ### ### ### 823,427 0 25.7 25.7 0.0
2020-Jan-15 Wed ### ### ### ### 68.9 68.9 0.0
2020-Jan-14 Tue ### ### 15.89 ### 75.1 75.1 0.0
2020-Jan-13 Mon 15.83 ### 15.82 ### 73.8 73.8 0.0
2020-Jan-10 Fri ### ### ### ### 782,726 0 67.7 67.7 0.0
2020-Jan-09 Thu ### ### 15.88 ### 18.6 18.6 0.0
2020-Jan-08 Wed ### 16.155 15.85 ### 46.1 46.1 0.0
2020-Jan-07 Tue ### 16.24 ### ### 1,103,820 ### ### ### 0.0
2020-Jan-06 Mon 15.7 ### ### ### 85.1 85.1 0.0
2020-Jan-03 Fri ### 15.7 15.53 ### ### ### 0.0
2020-Jan-02 Thu ### 15.5 15.23 ### 27.2 27.2 0.0
2019-Dec-30 Mon 15.57 ### ### 15.44 574,525 0 ### ### 1.1
2019-Dec-27 Fri 15.47 15.57 15.43 15.52 855,686 ### ### ### 1.1
2019-Dec-24 Tue 15.29 15.41 15.28 ### ### ### 0.0
2019-Dec-23 Mon ### 15.42 15.21 15.29 1,711,977 26,218,927 ### ### 1.1
2019-Dec-20 Fri 15.43 15.81 ### ### 2,314,347 ### 26.1 26.1 0.0
2019-Dec-19 Thu 15.71 15.77 15.445 15.52 23.0 23.0 1.1
2019-Dec-18 Wed ### 15.7 15.49 ### 1,445,320 ### ### ### 0.0
2019-Dec-16 Mon ### 15.58 ### 15.57 1,164,677 ### 77.3 77.3 1.1
2019-Dec-13 Fri ### 15.43 15.28 ### ### ### 0.0
2019-Dec-12 Thu ### ### ### 15.22 787,756 0 30.3 30.3 1.1
2019-Dec-11 Wed ### ### ### 15.29 992,879 0 83.0 83.0 1.1
2019-Dec-10 Tue ### ### ### ### 1,099,379 0 ### ### 0.0
2019-Dec-09 Mon 14.75 ### 14.75 ### 1,631,870 12,035,041 89.2 89.2 0.0
2019-Dec-06 Fri 14.27 ### 14.27 ### 90.4 90.4 0.0
2019-Dec-05 Thu 14.4 14.44 14.27 14.41 62.5 62.5 ###
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### 14.52 ### 14.27 ### ### ###
2019-Dec-02 Mon ### 14.74 14.5 ### ### ### 0.0
2019-Nov-29 Fri ### 15.025 14.72 ### 2,289,326 ### 75.9 75.9 0.0
2019-Nov-28 Thu ### 14.88 14.58 14.82 ### ### 1.1
2019-Nov-27 Wed ### ### 14.2 ### 2,220,922 15,768,546 ### ### 0.0
2019-Nov-26 Tue ### 14.245 ### 14.22 ### ### 1.0
2019-Nov-25 Mon 13.76 ### 13.76 ### 90.6 90.6 0.0
2019-Nov-22 Fri 13.58 ### 13.55 ### ### ### 0.0
2019-Nov-21 Thu 13.41 ### 13.4 13.53 1,909,254 ### 80.4 80.4 ###
2019-Nov-20 Wed 13.59 13.7 13.285 ### 1,760,879 23,758,659 ### ### 0.0
2019-Nov-19 Tue 13.81 ### 13.71 13.84 ### ### 1.0
2019-Nov-18 Mon ### 14.29 13.88 ### 760,059 ### 31.3 31.3 0.0
2019-Nov-15 Fri ### 14.29 ### ### 1,033,653 7,385,450 ### ### 0.0
2019-Nov-14 Thu ### 14.44 ### ### 1,253,551 ### 19.8 19.8 0.0
2019-Nov-13 Wed 14.29 14.45 14.2 ### 1,261,370 18,069,125 ### ### 0.0
2019-Nov-12 Tue 14.47 14.5 14.21 ### 28.4 28.4 0.0
2019-Nov-11 Mon ### 14.475 ### 14.4 1,737,173 12,572,789 76.6 76.6 1.0
2019-Nov-08 Fri ### ### ### ### 3,655,442 0 82.3 82.3 0.0
2019-Nov-07 Thu 13.82 ### 13.73 ### ### ### 0.0
2019-Nov-06 Wed 14.22 ### ### ### 1,435,958 0 26.0 26.0 0.0
2019-Nov-05 Tue ### 14.22 ### ### ### ### 0.0
2019-Nov-04 Mon 13.89 14.145 13.86 ### 960,271 ### 76.6 76.6 0.0
2019-Nov-01 Fri 13.53 ### ### 13.75 ### ### 1.0
2019-Oct-31 Thu 13.48 ### ### ### 2,015,481 0 ### ### 0.0
2019-Oct-30 Wed 13.7 ### 13.7 13.73 834,676 ### ### ### ###
2019-Oct-29 Tue 13.79 ### 13.75 13.79 1,023,252 7,034,857 74.0 74.0 1.0
2019-Oct-28 Mon ### 13.83 13.56 13.79 79.9 79.9 1.0
2019-Oct-25 Fri 13.77 ### 13.56 ### ### ### 0.0
2019-Oct-24 Thu ### ### 13.71 13.75 22.4 22.4 1.0
2019-Oct-23 Wed 13.85 ### ### ### 1,462,052 0 ### ### 0.0
2019-Oct-22 Tue 13.55 13.88 13.45 13.79 85.5 85.5 1.0
2019-Oct-21 Mon ### 13.625 ### 13.4 21.5 21.5 1.0
2019-Oct-18 Fri ### 13.7 13.42 13.59 767,676 10,409,686 36.0 36.0 ###
2019-Oct-17 Thu ### 13.73 13.5 ### 1,426,748 19,425,174 73.9 73.9 0.0
2019-Oct-16 Wed ### ### 13.29 ### ### ### 0.0
2019-Oct-15 Tue 13.2 13.25 ### ### ### ### 0.0
2019-Oct-14 Mon ### 13.46 ### 13.28 1,681,947 ### 84.4 84.4 0.9
2019-Oct-11 Fri ### 12.81 12.58 12.76 ### ### ###
2019-Oct-10 Thu 12.57 12.73 ### 12.41 ### ### ###
2019-Oct-09 Wed ### 12.74 12.51 12.57 1,021,059 ### 29.2 29.2 0.9
2019-Oct-08 Tue 12.72 12.84 ### 12.73 1,209,389 7,764,277 ### ### ###
2019-Oct-07 Mon 12.59 ### ### 12.59 564,629 0 66.9 66.9 ###
2019-Oct-04 Fri 12.52 ### 12.46 12.51 1,014,473 ### ### ### ###
2019-Oct-03 Thu ### 12.49 ### 12.47 ### ### ###
2019-Oct-02 Wed 12.87 ### 12.77 12.84 1,408,887 8,995,743 ### ### 0.9
2019-Oct-01 Tue 12.89 ### ### ### ### ### 0.0
2019-Sep-30 Mon ### ### 12.85 ### 1,433,959 9,213,186 ### ### 0.0
2019-Sep-27 Fri ### ### 12.79 ### 1,574,683 ### 68.9 68.9 0.0
2019-Sep-26 Thu ### 13.24 12.79 12.8 1,827,184 ### ### ### 0.9
2019-Sep-25 Wed 13.46 13.46 ### ### 1,971,173 ### 13.3 13.3 0.0
2019-Sep-24 Tue 13.79 13.87 ### ### 1,041,759 ### ### ### 0.0
2019-Sep-23 Mon ### ### 13.72 13.74 836,883 ### ### ### ###
2019-Sep-20 Fri 13.8 ### 13.78 13.87 74.2 74.2 ###
2019-Sep-19 Thu 13.51 13.75 13.47 13.71 83.1 83.1 ###
2019-Sep-18 Wed ### ### 13.53 13.58 2,901,529 19,628,843 14.5 14.5 ###
2019-Sep-17 Tue 13.89 ### ### ### 3,171,055 0 85.6 85.6 0.0
2019-Sep-16 Mon ### 14.45 13.88 ### 28.2 28.2 0.0
2019-Sep-13 Fri ### 13.27 ### ### 964,656 ### ### ### 0.0
2019-Sep-12 Thu ### 13.46 ### ### ### ### 0.0
2019-Sep-11 Wed ### 13.56 ### 13.56 86.7 86.7 1.0
2019-Sep-10 Tue 13.49 13.56 ### ### ### ### 0.0
2019-Sep-09 Mon 12.77 ### ### ### 1,485,921 0 ### ### 0.0
2019-Sep-06 Fri ### 12.83 12.51 12.78 1,560,051 19,765,846 77.8 77.8 0.9
2019-Sep-05 Thu ### 12.56 ### 12.5 ### ### 0.9
2019-Sep-04 Wed 11.84 ### 11.71 ### ### ### 0.0
2019-Sep-03 Tue ### ### 11.89 ### 1,073,922 ### ### ### 0.0
2019-Sep-02 Mon ### 12.22 11.89 ### 74.6 74.6 0.0
2019-Aug-30 Fri 12.54 ### 12.22 12.29 ### ### 0.9
2019-Aug-29 Thu 12.45 12.59 12.2 ### 3,058,847 ### 26.7 26.7 0.0
2019-Aug-28 Wed ### ### ### ### 2,602,083 0 ### ### 0.0
2019-Aug-27 Tue 12.44 12.49 ### 12.25 ### ### 0.9
2019-Aug-26 Mon ### ### ### 12.44 7.4 7.4 0.9
2019-Aug-23 Fri 13.8 13.84 13.42 13.52 16.9 16.9 1.0
2019-Aug-22 Thu ### ### ### 13.84 ### ### 1.0
2019-Aug-21 Wed 14.5 14.52 ### ### 8.8 8.8 0.0
2019-Aug-20 Tue ### 14.53 ### 14.46 ### ### 1.0
2019-Aug-19 Mon 13.53 13.85 13.48 13.78 83.0 83.0 1.0
2019-Aug-16 Fri ### 13.43 ### 13.26 33.9 33.9 0.9
2019-Aug-15 Thu 13.7 13.7 ### 13.42 ### ### 1.0
2019-Aug-14 Wed 13.88 ### 13.74 ### ### ### 0.0
2019-Aug-13 Tue ### ### 13.58 ### 1,663,929 11,298,077 ### ### 0.0
2019-Aug-12 Mon ### ### 13.89 ### 784,025 5,445,053 ### ### 0.0
2019-Aug-09 Fri 14.23 14.27 ### ### 1,581,025 ### 15.7 15.7 0.0
2019-Aug-08 Thu 13.85 ### 13.79 ### ### ### 0.0
2019-Aug-07 Wed 14.27 14.49 13.825 ### ### ### 0.0
2019-Aug-06 Tue 13.86 ### ### 14.27 2,485,187 0 ### ### ###
2019-Aug-05 Mon ### 15.2 14.43 14.52 20.8 20.8 1.0
2019-Aug-02 Fri 15.48 15.57 15.21 15.23 ### ### 1.1
2019-Aug-01 Thu ### ### 15.86 ### 1,299,626 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### ### 4,354,176 0 ### ### 0.0
2019-Jul-30 Tue ### ### ### ### 21.8 21.8 0.0
2019-Jul-29 Mon 16.23 16.45 ### 16.2 33.6 33.6 1.2
2019-Jul-26 Fri 15.8 ### 15.72 ### 2,630,771 ### 84.8 84.8 0.0
2019-Jul-25 Thu 15.49 ### 15.41 ### 88.4 88.4 0.0
2019-Jul-24 Wed ### 15.45 15.24 15.41 1,210,581 ### ### ### ###
2019-Jul-23 Tue ### ### 14.82 ### 79.2 79.2 0.0
2019-Jul-22 Mon 14.55 14.89 14.55 14.81 81.6 81.6 1.1
2019-Jul-19 Fri ### 14.57 14.28 14.5 822,542 ### ### ### 1.0
2019-Jul-18 Thu ### ### 14.28 ### 17.5 17.5 0.0
2019-Jul-17 Wed 14.51 14.86 14.41 14.78 867,829 12,700,677 ### ### 1.1
2019-Jul-16 Tue 14.88 15.055 ### 14.71 23.2 23.2 ###
2019-Jul-15 Mon ### 15.2 14.89 ### 816,440 ### 22.4 22.4 0.0
2019-Jul-12 Fri 15.44 15.5 15.25 15.26 652,859 ### 19.9 19.9 ###
2019-Jul-11 Thu ### 15.7 ### 15.46 1,103,949 ### 72.9 72.9 1.1
2019-Jul-10 Wed ### 15.24 ### ### ### ### 0.0
2019-Jul-09 Tue ### 15.42 ### ### ### ### 0.0
2019-Jul-08 Mon 15.45 15.45 ### 15.26 1,285,283 ### 26.2 26.2 ###
2019-Jul-05 Fri 15.29 15.54 15.2 15.45 76.4 76.4 ###
2019-Jul-04 Thu 15.4 15.46 15.2 15.23 ### ### 1.1
2019-Jul-03 Wed ### ### ### 15.27 1,315,089 0 ### ### ###
2019-Jul-02 Tue 15.29 15.73 15.23 15.55 81.9 81.9 ###
2019-Jul-01 Mon ### 15.2 ### ### 70.1 70.1 0.0
2019-Jun-28 Fri ### 14.82 14.52 14.71 71.4 71.4 ###
2019-Jun-27 Thu 14.55 ### 14.55 ### 87.4 87.4 0.0
2019-Jun-26 Wed ### ### ### 14.4 1,298,754 0 75.8 75.8 1.0
2019-Jun-25 Tue 14.42 14.56 14.25 14.44 ### ### ###
2019-Jun-24 Mon 14.5 ### ### 14.54 75.0 75.0 1.0
2019-Jun-21 Fri ### 14.75 14.4 14.53 33.9 33.9 1.0
2019-Jun-20 Thu ### 14.47 ### ### 2,214,671 16,023,144 ### ### 0.0
2019-Jun-19 Wed ### 14.47 ### ### 2,187,659 ### 73.4 73.4 0.0
2019-Jun-18 Tue 13.88 ### ### 13.72 ### ### ###
2019-Jun-17 Mon ### ### 13.45 ### 1,017,180 ### 18.9 18.9 0.0
2019-Jun-14 Fri ### 13.84 13.58 13.74 1,086,181 14,891,541 ### ### ###
2019-Jun-13 Thu 13.74 13.825 13.41 13.43 ### ### ###
2019-Jun-12 Wed 13.82 ### 13.82 13.88 2,278,784 ### 74.9 74.9 ###
2019-Jun-11 Tue 13.57 ### 13.53 13.89 ### ### 1.0
2019-Jun-07 Fri ### 13.46 ### ### 2,070,377 ### ### ### 0.0
2019-Jun-06 Thu ### 13.54 ### ### 2,085,824 14,121,028 ### ### 0.0
2019-Jun-05 Wed ### 13.57 ### ### 4,062,382 ### ### ### 0.0
2019-Jun-04 Tue 12.75 ### 12.7 ### 86.6 86.6 0.0
2019-Jun-03 Mon 12.88 ### ### 12.73 ### ### ###
2019-May-31 Fri 13.21 13.25 ### ### ### ### 0.0
2019-May-30 Thu 13.87 ### ### 13.51 1,967,482 0 13.4 13.4 ###
2019-May-29 Wed 13.86 14.28 13.82 14.23 88.7 88.7 ###
2019-May-28 Tue ### ### 13.2 ### 95.4 95.4 0.0
2019-May-27 Mon ### 13.43 ### ### 1,192,570 ### ### ### 0.0
2019-May-24 Fri ### 13.44 13.2 13.28 2,519,943 33,565,640 ### ### 0.9
2019-May-23 Thu 13.77 ### 13.71 13.72 ### ### ###
2019-May-22 Wed 13.82 ### 13.81 ### ### ### 0.0
2019-May-21 Tue ### ### 13.72 13.84 26.3 26.3 1.0
2019-May-20 Mon 14.45 14.45 ### 14.23 1,181,525 ### 22.6 22.6 ###
2019-May-17 Fri ### ### ### ### 1,277,786 0 ### ### 0.0
2019-May-16 Thu 13.55 ### 13.49 ### 87.8 87.8 0.0
2019-May-15 Wed 13.5 ### ### 13.42 22.9 22.9 1.0
2019-May-14 Tue 13.42 13.53 13.27 ### ### ### 0.0
2019-May-13 Mon ### ### 13.56 ### 16.6 16.6 0.0
2019-May-10 Fri ### ### ### 13.78 789,644 0 ### ### 1.0
2019-May-09 Thu ### ### 13.53 13.73 1,483,428 ### 74.4 74.4 ###
2019-May-08 Wed ### 13.53 ### 13.47 ### ### 1.0
2019-May-07 Tue ### ### 13.46 13.51 971,444 ### ### ### ###
2019-May-06 Mon 13.74 13.74 13.28 13.57 2,167,251 ### ### ### ###
2019-May-03 Fri 14.25 14.28 13.86 ### 1,947,457 ### ### ### 0.0
2019-May-02 Thu 14.53 14.57 14.29 ### 22.2 22.2 0.0
2019-May-01 Wed ### 14.82 ### 14.71 ### ### ###
2019-Apr-30 Tue 14.42 14.52 14.29 ### ### ### 0.0
2019-Apr-29 Mon 14.48 ### ### 14.45 ### ### 1.0
2019-Apr-26 Fri ### ### ### 14.47 1,230,641 0 ### ### ###
2019-Apr-24 Wed ### ### 14.83 ### ### ### 0.0
2019-Apr-23 Tue 14.73 ### ### ### ### ### 0.0
2019-Apr-18 Thu ### 14.53 ### 14.48 79.3 79.3 1.0
2019-Apr-17 Wed 14.2 14.54 14.2 ### 1,225,350 17,608,279 79.5 79.5 0.0
2019-Apr-16 Tue 14.52 ### ### 14.51 994,853 0 29.3 29.3 ###
2019-Apr-15 Mon ### 14.73 14.55 14.73 826,285 ### ### ### 1.1
2019-Apr-12 Fri 14.78 14.79 14.56 14.7 24.6 24.6 ###
2019-Apr-11 Thu 14.78 14.81 ### 14.71 818,583 ### ### ### ###
2019-Apr-10 Wed ### 14.75 14.45 ### 1,165,745 17,019,877 32.9 32.9 0.0
2019-Apr-09 Tue 14.78 ### ### ### 1,607,470 0 83.2 83.2 0.0
2019-Apr-08 Mon 14.48 ### ### ### 1,996,025 0 79.2 79.2 0.0
2019-Apr-05 Fri ### 14.27 ### 14.21 77.8 77.8 ###
2019-Apr-04 Thu 14.4 14.48 ### ### 782,175 5,662,947 15.8 15.8 0.0
2019-Apr-03 Wed 14.73 14.79 ### 14.56 938,570 6,940,725 ### ### ###
2019-Apr-02 Tue 14.57 14.89 14.5 14.75 ### ### ###
2019-Apr-01 Mon ### 14.45 14.24 ### 961,555 ### 34.0 34.0 0.0
2019-Mar-29 Fri 14.23 ### ### ### 1,843,487 0 25.6 25.6 0.0
2019-Mar-28 Thu ### ### ### ### 66.4 66.4 0.0
2019-Mar-27 Wed 13.78 14.29 13.725 ### 88.2 88.2 0.0
2019-Mar-26 Tue 14.22 14.25 ### 13.85 ### ### ###
2019-Mar-25 Mon 14.55 ### ### ### 1,046,656 0 ### ### 0.0
2019-Mar-22 Fri ### 15.055 14.8 14.85 21.4 21.4 ###
2019-Mar-21 Thu 14.44 14.84 14.43 14.72 1,811,575 ### 87.5 87.5 ###
2019-Mar-20 Wed ### 14.77 14.44 14.48 23.9 23.9 1.0
2019-Mar-19 Tue 14.74 14.87 14.52 14.76 1,180,123 ### 74.3 74.3 1.1
2019-Mar-18 Mon 14.7 14.78 14.42 14.73 ### ### 1.1
2019-Mar-15 Fri 14.77 14.79 ### 14.59 ### ### 1.0
2019-Mar-14 Thu ### 14.73 14.29 ### 1,283,444 18,622,772 ### ### 0.0
2019-Mar-13 Wed ### ### ### ### 2,011,074 0 ### ### 0.0
2019-Mar-12 Tue ### ### ### ### ### ### 0.0
2019-Mar-11 Mon 14.25 ### 13.72 13.77 12.1 12.1 ###
2019-Mar-08 Fri ### ### ### ### ### ### 0.0
2019-Mar-07 Thu 14.81 14.81 14.655 ### ### ### 0.0
2019-Mar-06 Wed 14.89 14.89 14.51 14.59 ### ### 1.0
2019-Mar-05 Tue ### ### ### ### 1,832,720 0 16.6 16.6 0.0
2019-Mar-04 Mon ### 15.25 14.77 ### 965,451 ### 79.2 79.2 0.0
2019-Mar-01 Fri ### ### 14.7 14.79 1,013,350 7,448,122 ### ### ###
2019-Feb-28 Thu ### ### 14.7 ### ### ### 0.0
2019-Feb-27 Wed 14.57 ### 14.56 ### 1,365,826 ### ### ### 0.0
2019-Feb-26 Tue ### ### 14.49 ### ### ### 0.0
2019-Feb-25 Mon 14.84 ### 14.71 ### 85.0 85.0 0.0
2019-Feb-22 Fri ### 14.8 14.53 ### 1,504,885 ### ### ### 0.0
2019-Feb-21 Thu 15.4 15.45 14.71 14.78 9.8 9.8 1.1
2019-Feb-20 Wed 15.42 15.5 ### 15.46 73.1 73.1 1.1
2019-Feb-19 Tue 15.23 ### ### ### 1,185,375 0 ### ### 0.0
2019-Feb-18 Mon 15.28 15.51 15.28 ### 1,009,988 ### ### ### 0.0
2019-Feb-15 Fri 15.2 15.48 ### 15.28 ### ### ###
2019-Feb-14 Thu ### 15.49 ### ### 1,797,928 13,924,952 ### ### 0.0
2019-Feb-13 Wed 14.78 ### 14.71 ### ### ### 0.0
2019-Feb-11 Mon 14.24 ### ### ### 689,759 0 ### ### 0.0
2019-Feb-08 Fri 14.22 14.45 ### ### 29.1 29.1 0.0
2019-Feb-07 Thu 14.4 ### 14.4 14.59 80.3 80.3 1.0
2019-Feb-06 Wed 14.25 14.44 ### ### 1,068,775 7,716,555 76.7 76.7 0.0
2019-Feb-04 Mon 14.25 14.8 14.21 14.47 1,763,029 ### 84.9 84.9 ###
2019-Feb-01 Fri ### ### 13.78 ### 78.8 78.8 0.0
2019-Jan-31 Thu 13.89 ### 13.71 13.88 ### ### ###
2019-Jan-30 Wed ### ### 13.42 13.49 1,128,740 7,573,845 26.6 26.6 ###
2019-Jan-29 Tue ### ### ### 13.71 ### ### ###
2019-Jan-25 Fri 13.82 14.185 13.82 ### 1,407,745 19,711,949 82.7 82.7 0.0
2019-Jan-10 Thu 13.55 ### 13.145 ### 2,605,242 17,122,953 22.4 22.4 0.0
2019-Jan-09 Wed ### ### 12.89 13.45 4,127,780 26,603,542 ### ### ###
2019-Jan-04 Fri ### ### ### 11.58 29.2 29.2 0.8
2019-Jan-03 Thu 11.49 11.83 ### 11.74 ### ### 0.8
2019-Jan-02 Wed 11.4 ### ### ### ### ### 0.0
2018-Dec-28 Fri ### ### 11.22 11.47 1,046,827 ### 15.6 15.6 ###
2018-Dec-27 Thu 11.45 11.7 11.2 11.42 2,701,828 ### 20.9 20.9 0.8
2018-Dec-20 Thu 11.2 11.22 ### ### ### ### 0.0
2018-Dec-19 Wed ### ### 11.21 ### 5,487,282 ### ### ### 0.0
2018-Dec-14 Fri 12.76 ### 12.25 ### 12.3 12.3 0.0
2018-Dec-13 Thu 12.5 12.74 12.22 12.57 ### ### 0.9
2018-Dec-12 Wed 12.48 ### 12.41 12.5 64.1 64.1 0.9
2018-Dec-11 Tue ### 12.52 ### 12.43 6,432,281 40,266,079 75.5 75.5 0.9
2018-Dec-10 Mon 12.78 12.78 12.21 ### 2,907,183 36,325,251 ### ### 0.0
2018-Dec-07 Fri 13.5 13.51 12.84 ### 3,078,147 40,554,586 ### ### 0.0
2018-Dec-06 Thu ### ### 13.23 ### 1,841,124 ### 23.6 23.6 0.0
2018-Dec-05 Wed 13.7 13.78 ### 13.5 ### ### 1.0
2018-Dec-04 Tue 14.2 14.2 13.71 13.85 3,367,385 46,991,857 ### ### ###
2018-Dec-03 Mon ### ### 13.45 ### 86.5 86.5 0.0
2018-Nov-30 Fri ### ### ### 13.2 28.2 28.2 0.9
2018-Nov-29 Thu ### 13.23 ### ### ### ### 0.0
2018-Nov-13 Tue ### ### 14.74 ### 3,656,620 26,949,289 ### ### 0.0
2018-Nov-12 Mon ### ### 14.85 15.21 78.3 78.3 ###
2018-Nov-09 Fri 15.29 15.48 ### 15.22 2,910,458 22,526,944 28.9 28.9 1.1
2018-Nov-08 Thu 15.57 15.57 ### ### 4,137,058 ### ### ### 0.0
2018-Nov-07 Wed ### 15.85 13.87 15.54 ### ### ###
2018-Nov-06 Tue ### ### 13.83 ### 2,127,743 14,713,342 14.4 14.4 0.0
2018-Nov-05 Mon ### 14.53 ### ### ### ### 0.0
2018-Nov-02 Fri ### 14.4 ### 14.22 3,688,328 ### ### ### 1.0
2018-Nov-01 Thu 14.5 14.8 14.22 14.29 ### ### ###
2018-Oct-31 Wed 14.75 ### ### 14.59 ### ### 1.0
2018-Oct-30 Tue ### 14.78 ### 14.53 ### ### 1.0
2018-Oct-29 Mon 14.24 14.49 ### ### 28.9 28.9 0.0
2018-Oct-26 Fri ### ### 13.88 14.24 5,332,625 ### ### ### 1.0
2018-Oct-25 Thu 15.5 15.5 ### ### 8,925,149 ### 9.4 9.4 0.0
2018-Oct-24 Wed 15.88 ### ### 15.81 13,376,429 0 ### ### ###
2018-Oct-23 Tue 17.84 17.84 17.84 17.84 0 1.3
2018-Oct-22 Mon 17.84 17.84 17.84 17.84 0 1.3
2018-Oct-19 Fri ### 18.125 17.75 17.84 ### ### 1.3
2018-Oct-18 Thu 18.42 18.42 ### 18.4 35.3 35.3 1.3
2018-Oct-17 Wed 18.25 18.5 18.175 18.44 729,489 ### 71.9 71.9 1.3
2018-Oct-16 Tue 18.25 ### 17.89 ### 738,173 6,602,957 ### ### 0.0
2018-Oct-15 Mon 18.23 ### 17.87 18.27 551,381 4,926,589 77.4 77.4 ###
2018-Oct-12 Fri ### 18.74 ### ### 884,389 8,286,724 78.3 78.3 0.0
2018-Oct-11 Thu ### ### 18.85 18.85 711,482 ### 29.0 29.0 ###
2018-Oct-10 Wed 19.7 ### ### 19.88 ### ### 1.4
2018-Oct-09 Tue ### ### 19.72 19.85 536,445 5,289,347 ### ### 1.4
2018-Oct-08 Mon 20.24 ### 19.88 20.2 457,579 ### 42.6 42.6 1.4
2018-Oct-05 Fri 20.28 ### ### 20.41 ### ### 1.5
2018-Oct-04 Thu 20.21 20.81 20.2 ### 587,845 ### ### ### 0.0
2018-Oct-03 Wed 20 20.51 20 20.21 77.5 77.5 ###
2018-Oct-02 Tue ### 20.56 ### 20 22.2 22.2 1.4
2018-Oct-01 Mon ### ### ### 20.29 ### ### ###
2018-Sep-28 Fri ### 20.77 ### 20.43 ### ### ###
2018-Sep-27 Thu 20.25 20.52 ### 20.43 ### ### ###
2018-Sep-26 Wed 19.89 ### 19.76 20.27 503,427 4,973,858 86.4 86.4 1.4
2018-Sep-25 Tue 19.51 ### 19.51 ### 859,357 8,383,027 ### ### 0.0
2018-Sep-24 Mon ### 19.8 19.52 19.59 ### ### ###
2018-Sep-21 Fri 19.85 ### ### ### 1,945,778 0 ### ### 0.0
2018-Sep-20 Thu ### 20.21 ### ### 72.3 72.3 0.0
2018-Sep-19 Wed ### ### ### ### 68.3 68.3 0.0
2018-Sep-18 Tue 20.41 20.57 19.875 ### 17.8 17.8 0.0
2018-Sep-17 Mon ### ### 20.43 ### 753,870 7,700,782 70.1 70.1 0.0
2018-Sep-14 Fri 20.49 ### ### 20.57 7,530,056 0 ### ### ###
2018-Sep-13 Thu 20.8 ### 20.55 20.56 21.9 21.9 1.5
2018-Sep-12 Wed 20.44 ### 20.42 ### 874,180 8,925,377 ### ### 0.0
2018-Sep-11 Tue ### 20.45 ### 20.42 708,224 ### 91.5 91.5 1.5
2018-Sep-10 Mon 19.47 19.88 19.42 ### 785,841 15,441,775 76.8 76.8 0.0
2018-Sep-07 Fri 19.5 ### ### ### ### ### 0.0
2018-Sep-06 Thu ### 20.41 19.73 ### ### ### 0.0
2018-Sep-05 Wed 20.53 20.79 ### 20.43 39.1 39.1 ###
2018-Sep-04 Tue 20.48 ### ### 20.5 71.8 71.8 1.5
2018-Sep-03 Mon ### 20.73 ### 20.55 ### ### 1.5
2018-Aug-31 Fri 20.48 20.59 ### 20.54 ### ### 1.5
2018-Aug-30 Thu 20.21 20.87 20.21 ### 856,072 ### ### ### 0.0
2018-Aug-29 Wed ### 20.58 20.21 ### 854,549 17,428,526 ### ### 0.0
2018-Aug-28 Tue ### 20.51 19.83 ### 1,175,429 ### ### ### 0.0
2018-Aug-27 Mon ### ### 19.86 ### 974,927 9,681,025 72.8 72.8 0.0
2018-Aug-24 Fri 20.2 ### 19.84 ### 1,102,121 10,933,040 ### ### 0.0
2018-Aug-23 Thu ### ### 18.74 ### 94.7 94.7 0.0
2018-Aug-22 Wed ### ### ### ### 94.6 94.6 0.0
2018-Aug-21 Tue ### 18.25 17.85 ### 347,989 ### 79.6 79.6 0.0
2018-Aug-20 Mon 18.21 18.27 17.73 17.82 1,315,777 23,683,986 ### ### 1.3
2018-Aug-17 Fri ### ### ### ### ### ### 0.0
2018-Aug-16 Thu 18.24 18.27 ### 17.82 ### ### 1.3
2018-Aug-15 Wed ### 18.53 18.22 18.46 ### ### 1.3
2018-Aug-14 Tue 18.55 18.55 ### 18.24 ### ### 1.3
2018-Aug-13 Mon 18.24 18.43 18.2 ### 265,955 ### ### ### 0.0
2018-Aug-10 Fri 18.8 18.85 ### ### 617,043 ### ### ### 0.0
2018-Aug-09 Thu 18.81 18.88 18.7 18.81 504,158 9,473,128 69.7 69.7 ###
2018-Aug-08 Wed 18.86 ### ### 18.84 34.9 34.9 1.3
2018-Aug-07 Tue 18.77 18.84 ### 18.73 534,852 ### 39.3 39.3 1.3
2018-Aug-06 Mon ### 18.75 18.5 18.71 72.5 72.5 ###
2018-Aug-03 Fri 18.56 ### 18.46 ### 448,848 ### ### ### 0.0
2018-Aug-02 Thu 18.46 18.59 18.27 ### ### ### 0.0
2018-Aug-01 Wed 18.5 ### 18.42 18.45 ### ### 1.3
2018-Jul-31 Tue ### 18.42 ### ### ### ### 0.0
2018-Jul-30 Mon ### 18.5 18.28 ### 378,242 6,955,870 ### ### 0.0
2018-Jul-27 Fri ### 18.7 ### 18.42 68.8 68.8 1.3
2018-Jul-26 Thu ### ### ### 18.26 447,928 0 ### ### 1.3
2018-Jul-25 Wed ### ### ### ### ### ### 0.0
2018-Jul-24 Tue ### ### ### ### 602,140 0 ### ### 0.0
2018-Jul-23 Mon ### ### ### 17.7 22.9 22.9 1.3
2018-Jul-20 Fri 17.86 ### 17.73 ### 488,441 4,330,029 75.8 75.8 0.0
2018-Jul-19 Thu 17.45 17.785 ### ### 83.4 83.4 0.0
2018-Jul-18 Wed 17.53 17.58 ### ### 22.4 22.4 0.0
2018-Jul-17 Tue ### 17.76 17.25 ### ### ### 0.0
2018-Jul-16 Mon ### ### 17.84 ### 338,559 3,019,946 ### ### 0.0
2018-Jul-13 Fri ### ### 17.79 17.83 534,046 ### ### ### ###
2018-Jul-12 Thu 17.79 ### ### 17.78 31.9 31.9 1.3
2018-Jul-11 Wed 18.2 18.23 ### ### 36.7 36.7 0.0
2018-Jul-10 Tue 18.25 ### ### ### 462,246 0 32.9 32.9 0.0
2018-Jul-09 Mon ### ### ### 18.2 440,582 0 ### ### ###
2018-Jul-06 Fri ### ### 17.81 18.28 81.2 81.2 1.3
2018-Jul-05 Thu ### ### 17.88 ### 38.5 38.5 0.0
2018-Jul-04 Wed ### ### 17.74 17.88 32.8 32.8 1.3
2018-Jul-03 Tue 17.83 ### 17.78 ### 485,687 4,317,757 72.2 72.2 0.0
2018-Jul-02 Mon 17.78 ### 17.77 17.83 538,885 ### 75.7 75.7 ###
2018-Jun-29 Fri 17.75 17.84 17.48 17.48 18.5 18.5 1.2
2018-Jun-28 Thu 17.49 17.76 ### 17.7 79.6 79.6 1.3
2018-Jun-27 Wed 17.2 17.5 ### ### 80.0 80.0 0.0
2018-Jun-26 Tue ### 17.24 ### ### ### ### 0.0
2018-Jun-25 Mon ### 17.28 ### 17.23 81.6 81.6 ###
2018-Jun-22 Fri 17.4 17.4 16.81 16.85 ### ### ###
2018-Jun-21 Thu 17.25 17.47 ### ### 932,828 8,148,252 ### ### 0.0
2018-Jun-20 Wed ### ### ### 16.88 ### ### 1.2
2018-Jun-19 Tue 16.71 ### 16.675 16.77 579,827 ### 80.2 80.2 1.2
2018-Jun-18 Mon 16.41 ### ### 16.57 ### ### ###
2018-Jun-15 Fri 16.75 16.83 16.47 16.54 1,269,782 21,141,870 ### ### ###
2018-Jun-14 Thu 16.52 ### 16.42 16.58 ### ### 1.2
2018-Jun-13 Wed 16.8 ### ### ### 403,043 0 35.2 35.2 0.0
2018-Jun-12 Tue 16.73 ### 16.5 16.88 694,620 ### 81.8 81.8 1.2
2018-Jun-08 Fri 16.76 16.84 16.59 16.76 73.1 73.1 1.2
2018-Jun-07 Thu 16.84 17.25 16.79 16.86 ### ### 1.2
2018-Jun-06 Wed ### 16.77 16.21 16.75 918,073 15,139,023 ### ### ###
2018-Jun-05 Tue 16.25 ### ### ### 76.0 76.0 0.0
2018-Jun-04 Mon 16.42 ### ### 16.48 236,280 0 71.9 71.9 1.2
2018-Jun-01 Fri ### 16.53 16.22 16.42 77.8 77.8 1.2
2018-May-31 Thu 16.5 16.83 16.46 ### 1,773,475 ### 74.1 74.1 0.0
2018-May-30 Wed ### 16.2 ### ### 749,842 6,073,720 72.4 72.4 0.0
2018-May-29 Tue ### 16.25 ### 16.21 775,942 6,304,528 ### ### 1.2
2018-May-28 Mon 16.55 16.55 ### 16.2 ### ### 1.2
2018-May-25 Fri 16.81 16.89 16.57 16.78 813,445 ### 28.2 28.2 1.2
2018-May-24 Thu 16.77 ### 16.76 ### 82.4 82.4 0.0
2018-May-23 Wed 17.4 17.4 ### ### 414,758 ### ### ### 0.0
2018-May-22 Tue ### 17.7 ### ### 331,527 ### ### ### 0.0
2018-May-21 Mon ### 17.8 17.55 17.72 ### ### 1.3
2018-May-18 Fri ### ### ### ### 416,847 0 ### ### 0.0
2018-May-17 Thu 17.54 ### 17.48 17.84 82.4 82.4 1.3
2018-May-16 Wed 17.52 ### ### 17.55 746,574 0 ### ### ###
2018-May-15 Tue 17.5 ### ### 17.45 524,240 0 ### ### ###
2018-May-14 Mon 17.48 ### ### 17.45 357,245 0 33.6 33.6 ###
2018-May-11 Fri ### 17.52 ### ### 82.4 82.4 0.0
2018-May-10 Thu ### ### ### ### 89.0 89.0 0.0
2018-May-09 Wed 16.49 ### ### 16.4 897,886 0 ### ### ###
2018-May-08 Tue ### 16.57 ### 16.23 728,979 ### ### ### ###
2018-May-07 Mon ### 16.54 16.23 ### 37.8 37.8 0.0
2018-May-04 Fri ### 16.4 ### ### 759,640 6,229,047 ### ### 0.0
2018-May-03 Thu 16.5 ### ### ### 628,920 0 24.4 24.4 0.0
2018-May-02 Wed ### ### 16.21 ### 66.7 66.7 0.0
2018-May-01 Tue 16.2 16.4 ### ### 79.2 79.2 0.0
2018-Apr-30 Mon ### 16.4 ### 16.26 1,358,383 11,138,740 ### ### ###
2018-Apr-27 Fri 15.8 16.145 15.76 ### ### ### 0.0
2018-Apr-26 Thu ### 15.745 ### 15.7 537,259 4,229,571 ### ### ###
2018-Apr-24 Tue 15.58 15.72 15.5 ### 70.9 70.9 0.0
2018-Apr-23 Mon 15.5 ### 15.42 15.52 474,456 3,658,055 74.9 74.9 1.1
2018-Apr-20 Fri 15.29 15.49 15.23 15.43 ### ### 1.1
2018-Apr-19 Thu 15.48 15.48 15.24 ### 29.5 29.5 0.0
2018-Apr-18 Wed 14.89 ### 14.8 ### 451,085 3,338,029 ### ### 0.0
2018-Apr-17 Tue ### ### 14.85 ### ### ### 0.0
2018-Apr-16 Mon ### ### 14.82 14.89 28.1 28.1 ###
2018-Apr-13 Fri 14.8 ### ### ### 674,387 0 81.2 81.2 0.0
2018-Apr-12 Thu 14.81 ### 14.75 14.89 77.7 77.7 ###
2018-Apr-11 Wed 14.48 15.055 14.41 ### 1,540,374 22,693,559 ### ### 0.0
2018-Apr-10 Tue 13.88 ### 13.86 14.27 462,255 3,203,427 ### ### ###
2018-Apr-09 Mon ### ### 13.85 ### 287,057 ### 24.7 24.7 0.0
2018-Apr-06 Fri ### ### 13.83 ### 336,876 ### ### ### 0.0
2018-Apr-05 Thu 13.83 ### 13.82 ### 81.9 81.9 0.0
2018-Apr-04 Wed ### ### 13.84 ### 503,644 ### 30.9 30.9 0.0
2018-Apr-03 Tue ### 14.41 ### ### 74.0 74.0 0.0
2018-Mar-29 Thu ### ### ### ### ### ### 0.0
2018-Mar-28 Wed 14.42 14.55 ### 14.28 459,954 ### 30.1 30.1 ###
2018-Mar-27 Tue ### ### ### ### ### ### 0.0
2018-Mar-26 Mon 14.49 ### ### 14.49 67.0 67.0 ###
2018-Mar-23 Fri ### ### 14.4 14.59 659,584 ### ### ### 1.0
2018-Mar-22 Thu 14.51 ### 14.5 14.87 ### ### 1.1
2018-Mar-21 Wed ### 14.79 14.57 14.58 533,126 7,826,289 32.4 32.4 ###
2018-Mar-20 Tue 14.8 14.8 14.57 ### 667,456 ### ### ### 0.0
2018-Mar-19 Mon ### ### 14.88 ### ### ### 0.0
2018-Mar-16 Fri ### ### 14.77 14.85 ### ### ###
2018-Mar-15 Thu ### ### 14.855 ### 639,729 4,751,587 31.6 31.6 0.0
2018-Mar-14 Wed ### ### 14.71 ### 1,050,724 7,728,075 71.2 71.2 0.0
2018-Mar-13 Tue ### ### 14.85 ### 40.8 40.8 0.0
2018-Mar-12 Mon ### ### 14.87 ### 682,782 5,076,484 ### ### 0.0
2018-Mar-09 Fri ### 14.8 14.53 ### 917,540 13,455,724 ### ### 0.0
2018-Mar-08 Thu 14.55 14.78 14.45 ### 502,441 7,343,175 ### ### 0.0
2018-Mar-07 Wed 14.72 14.72 14.42 14.55 27.5 27.5 ###
2018-Mar-06 Tue ### 14.89 ### 14.79 77.0 77.0 ###
2018-Mar-05 Mon 14.7 14.83 14.44 14.51 545,482 7,983,129 ### ### ###
2018-Mar-02 Fri ### ### ### 14.8 ### ### 1.1
2018-Mar-01 Thu 15.27 ### ### ### ### ### 0.0
2018-Feb-28 Wed 15.7 15.78 15.4 15.42 749,484 11,684,455 ### ### ###
2018-Feb-27 Tue ### ### ### ### ### ### 0.0
2018-Feb-26 Mon 15.57 ### 15.57 ### 86.6 86.6 0.0
2018-Feb-23 Fri 15.47 15.56 15.24 ### 1,025,527 ### 26.4 26.4 0.0
2018-Feb-22 Thu ### 15.77 ### ### 1,572,380 ### 80.8 80.8 0.0
2018-Feb-21 Wed ### 15.44 13.86 15.2 2,164,258 31,706,379 98.0 98.0 1.1
2018-Feb-20 Tue ### 14.24 ### 14.2 352,777 2,511,772 ### ### 1.0
2018-Feb-19 Mon 13.73 ### 13.73 ### ### ### 0.0
2018-Feb-16 Fri 13.81 13.89 ### 13.74 481,489 3,343,941 ### ### ###
2018-Feb-15 Thu ### 13.83 ### 13.78 68.8 68.8 1.0
2018-Feb-14 Wed ### ### 13.54 13.57 ### ### ###
2018-Feb-13 Tue ### ### 13.59 13.75 982,046 ### ### ### 1.0
2018-Feb-12 Mon 13.8 13.87 13.53 13.73 999,322 ### ### ### ###
2018-Feb-09 Fri ### ### 13.85 ### 22.8 22.8 0.0
2018-Feb-08 Thu 14.26 14.57 ### 14.5 1,049,788 ### ### ### 1.0
2018-Feb-07 Wed 14.22 ### 14.21 ### ### ### 0.0
2018-Feb-06 Tue 14.2 14.4 ### ### 1,599,688 11,517,753 45.3 45.3 0.0
2018-Feb-05 Mon ### ### 14.84 ### 48.7 48.7 0.0
2018-Feb-02 Fri ### ### ### 15.26 ### ### ###
2018-Feb-01 Thu ### ### 14.54 ### ### ### 0.0
2018-Jan-31 Wed 14.48 ### ### 14.53 67.9 67.9 1.0
2018-Jan-30 Tue ### 14.75 14.52 ### 865,870 ### 78.1 78.1 0.0
2018-Jan-29 Mon ### ### 14.57 14.83 605,127 4,408,350 34.1 34.1 ###
2018-Jan-25 Thu 14.71 ### ### 14.73 68.9 68.9 1.1
2018-Jan-24 Wed 14.75 14.83 ### ### ### ### 0.0
2018-Jan-23 Tue 14.59 14.73 14.52 ### 597,851 8,743,570 ### ### 0.0
2018-Jan-22 Mon ### 14.56 ### 14.42 612,277 4,457,376 82.0 82.0 ###
2018-Jan-19 Fri ### 14.24 14.075 ### 517,557 ### 74.1 74.1 0.0
2018-Jan-18 Thu ### 14.44 ### ### 23.0 23.0 0.0
2018-Jan-17 Wed 14.45 14.7 14.27 14.28 ### ### ###
2018-Jan-16 Tue ### ### ### 14.26 ### ### 1.0
2018-Jan-15 Mon ### 14.43 ### ### 875,045 6,313,449 ### ### 0.0
2018-Jan-12 Fri 14.24 14.41 ### 14.23 33.5 33.5 ###
2018-Jan-11 Thu ### 14.43 ### 14.28 39.3 39.3 ###
2018-Jan-02 Tue ### 14.5 ### ### 463,356 ### ### ### 0.0
2017-Dec-29 Fri ### 14.7 ### ### ### ### 0.0
2017-Dec-28 Thu 14.72 14.74 14.44 ### ### ### 0.0
2017-Dec-27 Wed ### 14.745 14.56 ### ### ### 0.0
2017-Dec-22 Fri ### 14.78 14.55 14.56 708,647 ### 24.4 24.4 ###
2017-Dec-21 Thu ### ### ### 14.55 962,987 0 86.6 86.6 ###
2017-Dec-20 Wed ### ### ### ### 487,373 0 ### ### 0.0
2017-Dec-19 Tue ### ### 13.79 ### 820,757 ### 80.2 80.2 0.0
2017-Dec-18 Mon ### ### 13.88 ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 20.0 20.0 0.0
2017-Dec-14 Thu 14.2 14.47 ### ### 1,482,342 10,724,744 ### ### 0.0
2017-Dec-08 Fri 14.52 ### 14.43 14.52 397,552 ### 65.8 65.8 1.0
2017-Dec-07 Thu 14.56 14.76 ### 14.56 646,373 ### 65.1 65.1 ###
2017-Dec-06 Wed ### ### 14.55 ### 799,253 ### ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 575,772 0 71.5 71.5 0.0
2017-Dec-04 Mon ### 15.47 ### ### ### ### 0.0
2017-Dec-01 Fri 15.29 ### ### ### 550,681 0 ### ### 0.0
2017-Nov-30 Thu 15.25 15.25 ### ### 807,057 ### ### ### 0.0
2017-Nov-29 Wed 15.46 ### 15.21 15.24 22.2 22.2 1.1
2017-Nov-28 Tue ### 15.59 15.28 ### ### ### 0.0
2017-Nov-27 Mon ### 15.53 ### 15.46 1,106,828 ### 80.2 80.2 1.1
2017-Nov-24 Fri ### ### 14.79 14.89 ### ### ###
2017-Nov-23 Thu ### ### 14.78 ### 554,879 4,100,555 ### ### 0.0
2017-Nov-22 Wed 14.74 14.82 ### 14.72 ### ### ###
2017-Nov-21 Tue 14.72 14.72 14.48 ### 28.7 28.7 0.0
2017-Nov-20 Mon ### 14.85 ### ### 873,176 ### ### ### 0.0
2017-Nov-17 Fri 14.48 ### ### ### 28.8 28.8 0.0
2017-Nov-16 Thu ### 14.44 14.27 ### 892,325 12,809,325 ### ### 0.0
2017-Nov-15 Wed 14.71 14.81 ### ### 1,584,345 11,732,074 19.6 19.6 0.0
2017-Nov-14 Tue ### 15.22 ### ### 713,481 ### ### ### 0.0
2017-Nov-13 Mon 15.24 ### ### 15.2 35.3 35.3 1.1
2017-Nov-10 Fri 15.44 15.59 ### ### ### ### 0.0
2017-Nov-09 Thu 15.49 ### ### 15.4 27.4 27.4 ###
2017-Nov-08 Wed ### 15.48 15.29 ### 67.4 67.4 0.0
2017-Nov-07 Tue ### 15.28 ### 15.26 767,521 ### 81.0 81.0 ###
2017-Nov-06 Mon 14.82 ### 14.73 14.74 ### ### 1.1
2017-Nov-03 Fri ### 14.83 ### ### ### ### 0.0
2017-Nov-02 Thu 14.51 14.76 14.49 ### ### ### 0.0
2017-Nov-01 Wed ### 14.425 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 725,045 0 ### ### 0.0
2017-Oct-30 Mon ### ### 13.77 ### 73.8 73.8 0.0
2017-Oct-27 Fri ### ### 13.56 13.74 8.4 8.4 ###
2017-Oct-26 Thu ### 14.4 14.21 14.23 485,458 6,944,476 26.1 26.1 ###
2017-Oct-25 Wed ### ### ### 14.26 626,171 0 80.3 80.3 1.0
2017-Oct-24 Tue ### 14.25 ### ### 71.4 71.4 0.0
2017-Oct-23 Mon ### ### ### ### 774,482 0 34.4 34.4 0.0
2017-Oct-20 Fri 14.22 ### 13.945 ### 28.7 28.7 0.0
2017-Oct-19 Thu ### 14.75 ### 14.25 749,978 5,531,087 28.6 28.6 1.0
2017-Oct-18 Wed 14.43 14.45 14.24 ### 29.4 29.4 0.0
2017-Oct-17 Tue ### 14.55 ### ### ### ### 0.0
2017-Oct-16 Mon 14.4 14.5 14.23 14.44 2,339,429 ### ### ### ###
2017-Oct-13 Fri ### ### 14.2 ### 3,864,059 ### ### ### 0.0
2017-Oct-12 Thu ### ### 14.28 14.56 ### ### ###
2017-Oct-11 Wed 14.5 14.83 ### ### 1,200,552 ### 22.0 22.0 0.0
2017-Oct-10 Tue 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-09 Mon 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-06 Fri ### 14.27 13.86 14.24 82.7 82.7 1.0
2017-Oct-05 Thu ### 13.88 ### 13.84 79.0 79.0 1.0
2017-Oct-04 Wed 13.58 13.75 13.54 13.74 717,388 9,788,759 81.8 81.8 ###
2017-Oct-03 Tue 13.75 13.75 13.47 13.72 ### ### ###
2017-Oct-02 Mon 13.55 ### 13.5 ### ### ### 0.0
2017-Sep-29 Fri 13.57 13.58 ### 13.5 ### ### 1.0
2017-Sep-28 Thu ### 13.78 ### ### 70.2 70.2 0.0
2017-Sep-27 Wed 13.49 13.75 13.42 13.58 76.6 76.6 ###
2017-Sep-26 Tue ### ### ### 13.42 ### ### 1.0
2017-Sep-25 Mon 13.56 ### ### 13.24 ### ### 0.9
2017-Sep-22 Fri ### 13.71 ### 13.53 343,753 2,356,426 24.4 24.4 ###
2017-Sep-21 Thu 13.74 13.77 13.58 13.59 30.1 30.1 ###
2017-Sep-20 Wed ### 13.56 ### 13.53 ### ### ###
2017-Sep-19 Tue 13.73 ### ### ### 1,158,629 0 ### ### 0.0
2017-Sep-18 Mon ### 13.7 13.29 ### ### ### 0.0
2017-Sep-15 Fri 13.49 ### ### ### 1,127,542 0 ### ### 0.0
2017-Sep-14 Thu 13.53 13.71 13.51 ### 76.6 76.6 0.0
2017-Sep-13 Wed ### ### ### 13.54 83.5 83.5 1.0
2017-Sep-12 Tue ### ### ### 13.27 32.5 32.5 0.9
2017-Sep-11 Mon 13.23 13.42 13.22 13.29 ### ### ###
2017-Sep-08 Fri 13.7 13.8 ### 13.4 618,989 4,271,024 ### ### 1.0
2017-Sep-07 Thu 13.72 ### ### 13.79 544,623 0 ### ### 1.0
2017-Sep-06 Wed 13.21 13.74 13.21 ### 635,848 8,568,051 ### ### 0.0
2017-Sep-05 Tue 13.5 13.5 13.23 ### 473,545 6,328,928 ### ### 0.0
2017-Sep-04 Mon 13.23 13.53 13.23 13.43 510,986 ### ### ### ###
2017-Sep-01 Fri ### 13.445 13.26 ### 26.0 26.0 0.0
2017-Aug-31 Thu ### ### ### 13.4 1,080,423 0 ### ### 1.0
2017-Aug-30 Wed ### 13.81 13.49 13.72 893,645 12,198,254 78.3 78.3 ###
2017-Aug-29 Tue 13.21 13.57 ### 13.56 1,173,477 7,962,041 88.3 88.3 1.0
2017-Aug-28 Mon ### 13.51 13.28 ### 1,041,789 ### ### ### 0.0
2017-Aug-25 Fri ### 13.43 ### 13.4 2,475,474 ### 87.5 87.5 1.0
2017-Aug-24 Thu ### ### ### ### 2,313,982 0 ### ### 0.0
2017-Aug-23 Wed 11.8 ### 11.55 12.72 2,159,548 12,471,389 97.1 97.1 0.9
2017-Aug-22 Tue ### ### ### ### 573,488 0 ### ### 0.0
2017-Aug-21 Mon ### ### 11.89 ### 85.5 85.5 0.0
2017-Aug-18 Fri 11.89 ### 11.79 11.89 ### ### ###
2017-Aug-17 Thu 11.88 12.22 11.78 ### 926,982 11,123,784 85.4 85.4 0.0
2017-Aug-16 Wed 11.85 ### 11.78 11.87 69.5 69.5 0.8
2017-Aug-15 Tue ### 12.2 11.82 11.88 561,253 6,740,648 13.4 13.4 0.8
2017-Aug-14 Mon ### 12.21 ### ### ### ### 0.0
2017-Aug-11 Fri ### 12.2 ### ### 78.8 78.8 0.0
2017-Aug-10 Thu ### ### ### 12.23 395,381 0 81.6 81.6 ###
2017-Aug-09 Wed ### ### ### 12.25 415,329 0 ### ### 0.9
2017-Aug-08 Tue ### 12.43 ### ### ### ### 0.0
2017-Aug-07 Mon ### 12.52 ### 12.41 72.4 72.4 ###
2017-Aug-04 Fri 12.23 ### ### 12.2 648,940 0 31.2 31.2 ###
2017-Aug-03 Thu 12.2 12.42 ### 12.24 851,172 5,285,778 70.3 70.3 0.9
2017-Aug-02 Wed 12.22 ### ### 12.21 ### ### 0.9
2017-Aug-01 Tue ### ### 11.77 ### 1,566,156 9,216,828 ### ### 0.0
2017-Jul-31 Mon 11.83 11.89 ### 11.78 27.0 27.0 ###
2017-Jul-28 Fri 11.75 11.83 11.48 ### 24.4 24.4 0.0
2017-Jul-27 Thu 11.83 11.88 11.78 11.8 ### ### 0.8
2017-Jul-26 Wed 11.8 ### 11.74 11.78 561,127 ### 30.0 30.0 ###
2017-Jul-25 Tue 11.45 ### 11.425 11.47 68.6 68.6 ###
2017-Jul-24 Mon ### 11.51 11.28 11.41 77.5 77.5 ###
2017-Jul-21 Fri 11.51 ### 11.475 11.59 592,449 3,399,176 75.5 75.5 0.8
2017-Jul-20 Thu 11.57 11.77 11.47 ### 83.2 83.2 0.0
2017-Jul-19 Wed 11.44 11.47 11.28 ### 28.1 28.1 0.0
2017-Jul-18 Tue 11.41 11.55 ### 11.42 ### ### 0.8
2017-Jul-17 Mon 11.26 11.49 11.26 11.43 85.9 85.9 ###
2017-Jul-14 Fri 10.8 11.525 10.78 ### 1,321,678 ### 95.3 95.3 0.0
2017-Jul-13 Thu ### 10.74 ### ### 573,441 3,079,378 ### ### 0.0
2017-Jul-12 Wed ### ### ### 10.7 ### ### 0.8
2017-Jul-11 Tue 10.57 ### 10.57 10.7 573,027 3,028,447 83.3 83.3 0.8
2017-Jul-10 Mon ### 10.83 10.45 10.73 534,322 5,685,186 80.1 80.1 ###
2017-Jul-07 Fri 10.81 10.81 10.54 ### 18.3 18.3 0.0
2017-Jul-06 Thu ### ### ### ### 711,871 0 ### ### 0.0
2017-Jul-05 Wed 11.48 11.5 11.23 11.23 ### ### 0.8
2017-Jul-04 Tue ### 11.54 11.23 11.47 856,154 ### ### ### ###
2017-Jul-03 Mon ### ### ### ### 554,187 0 ### ### 0.0
2017-Jun-30 Fri 11.2 11.29 11.175 11.22 1,013,554 11,384,745 ### ### ###
2017-Jun-29 Thu ### ### ### ### 747,150 0 ### ### 0.0
2017-Jun-28 Wed 10.83 ### 10.74 ### 71.2 71.2 0.0
2017-Jun-27 Tue 10.84 ### 10.73 ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 26.7 26.7 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu 10.85 ### 10.85 ### 1,177,774 6,389,423 79.1 79.1 0.0
2017-Jun-21 Wed ### 11.2 ### ### 35.9 35.9 0.0
2017-Jun-20 Tue ### 11.44 11.29 11.29 30.8 30.8 ###
2017-Jun-19 Mon 11.5 ### ### 11.46 29.3 29.3 0.8
2017-Jun-16 Fri 11.52 11.77 ### 11.4 ### ### 0.8
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### 12.44 ### 12.27 828,251 5,151,721 ### ### ###
2017-Jun-13 Tue ### 12.075 ### ### 496,985 3,000,546 ### ### 0.0
2017-Jun-09 Fri 11.85 ### 11.775 ### 427,076 ### 72.9 72.9 0.0
2017-Jun-08 Thu ### ### 11.88 ### 486,249 ### 77.5 77.5 0.0
2017-Jun-07 Wed ### 12.22 ### ### 28.2 28.2 0.0
2017-Jun-06 Tue 12.23 ### ### ### 881,951 0 27.5 27.5 0.0
2017-Jun-05 Mon ### ### ### ### 82.8 82.8 0.0
2017-Jun-02 Fri 12.4 12.42 12.125 12.2 1,144,058 14,040,451 ### ### ###
2017-Jun-01 Thu ### ### ### ### 1,388,754 0 23.9 23.9 0.0
2017-May-31 Wed 12.56 ### ### ### 808,670 0 ### ### 0.0
2017-May-30 Tue 12.57 12.7 12.53 ### 76.9 76.9 0.0
2017-May-29 Mon 12.5 ### ### 12.46 39.6 39.6 0.9
2017-May-26 Fri 12.2 ### ### 12.44 1,541,275 0 88.8 88.8 0.9
2017-May-25 Thu ### ### ### 12.53 2,763,320 0 93.6 93.6 ###
2017-May-24 Wed ### 11.72 ### ### 90.3 90.3 0.0
2017-May-23 Tue 11.25 11.26 ### 11.2 588,658 3,314,144 31.2 31.2 0.8
2017-May-22 Mon ### 11.25 ### ### ### ### 0.0
2017-May-19 Fri ### 11.25 ### ### ### ### 0.0
2017-May-18 Thu 11.2 ### ### ### 34.1 34.1 0.0
2017-May-17 Wed 11.21 ### 11.21 ### 1,114,253 6,245,388 ### ### 0.0
2017-May-16 Tue 11.29 ### 11.24 ### 903,448 5,077,377 ### ### 0.0
2017-May-15 Mon 10.72 ### 10.71 ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 980,753 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed ### ### ### ### ### ### 0.0
2017-May-09 Tue ### ### 10.77 ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 950,724 0 79.6 79.6 0.0
2017-May-05 Fri ### ### 10.57 ### 1,098,388 5,804,980 11.9 11.9 0.0
2017-May-04 Thu ### 11.22 ### 11.2 796,340 ### ### ### 0.8
2017-May-03 Wed 11.21 11.29 ### ### ### ### 0.0
2017-May-02 Tue 11.2 ### ### 11.26 76.8 76.8 0.8
2017-May-01 Mon 11.29 11.29 ### 11.2 556,051 ### ### ### 0.8
2017-Apr-28 Fri ### ### 11.22 ### ### ### 0.0
2017-Apr-27 Thu 11.25 ### ### ### 79.0 79.0 0.0
2017-Apr-26 Wed ### 11.59 ### 11.44 1,041,981 6,038,279 85.4 85.4 0.8
2017-Apr-24 Mon ### 11.42 ### 11.24 522,128 2,981,350 27.1 27.1 0.8
2017-Apr-21 Fri ### 11.29 ### 11.29 1,750,553 9,881,871 84.9 84.9 ###
2017-Apr-20 Thu 11.29 ### ### 11.22 ### ### ###
2017-Apr-19 Wed ### 11.41 11.28 ### 1,163,577 13,200,781 74.8 74.8 0.0
2017-Apr-18 Tue ### ### ### 11.5 1,942,247 0 ### ### ###
2017-Apr-13 Thu 11.8 11.85 11.59 11.73 2,156,341 ### 30.3 30.3 0.8
2017-Apr-12 Wed 11.7 11.86 ### 11.86 1,075,023 6,374,886 ### ### 0.8
2017-Apr-11 Tue 11.53 11.76 11.42 11.72 86.1 86.1 0.8
2017-Apr-10 Mon ### ### 11.29 11.49 ### ### ###
2017-Apr-07 Fri ### ### ### ### 91.8 91.8 0.0
2017-Apr-06 Thu 10.85 10.86 10.625 10.72 23.1 23.1 0.8
2017-Apr-05 Wed 10.79 ### 10.76 10.85 1,302,356 7,006,675 77.1 77.1 0.8
2017-Apr-04 Tue 10.45 ### 10.41 10.59 637,189 ### 84.1 84.1 ###
2017-Apr-03 Mon 10.87 ### 10.47 10.57 ### ### 0.8
2017-Mar-31 Fri ### ### 10.71 ### ### ### 0.0
2017-Mar-30 Thu ### ### 10.58 ### 1,415,721 ### ### ### 0.0
2017-Mar-29 Wed ### 10.74 ### ### 1,210,743 6,501,689 89.6 89.6 0.0
2017-Mar-28 Tue 10.46 10.47 ### 10.41 ### ### ###
2017-Mar-27 Mon 10.5 10.5 ### ### 22.4 22.4 0.0
2017-Mar-24 Fri 10.49 10.5 ### ### 819,658 ### 24.3 24.3 0.0
2017-Mar-23 Thu ### 10.59 ### 10.43 977,886 ### ### ### 0.7
2017-Mar-22 Wed ### ### 10.285 ### ### ### 0.0
2017-Mar-21 Tue ### 10.46 ### 10.4 1,187,987 6,213,172 71.7 71.7 0.7
2017-Mar-20 Mon ### 10.41 ### 10.4 ### ### 0.7
2017-Mar-17 Fri 10.5 10.53 ### ### 1,648,640 8,680,089 ### ### 0.0
2017-Mar-16 Thu ### 10.55 ### 10.45 2,093,122 ### 72.5 72.5 ###
2017-Mar-15 Wed 10.21 ### 10.2 ### 1,413,670 ### ### ### 0.0
2017-Mar-14 Tue 10.25 ### 10.21 ### 79.1 79.1 0.0
2017-Mar-13 Mon ### ### ### 10.26 2,831,288 0 ### ### 0.7
2017-Mar-10 Fri 10.2 ### ### ### 82.8 82.8 0.0
2017-Mar-09 Thu ### ### ### ### 74.7 74.7 0.0
2017-Mar-08 Wed ### 10.29 ### 10.24 79.6 79.6 ###
2017-Mar-07 Tue ### ### ### 10.24 ### ### ###
2017-Mar-06 Mon ### ### ### 10.23 79.3 79.3 ###
2017-Mar-03 Fri ### ### ### ### 1,732,651 0 89.8 89.8 0.0
2017-Mar-02 Thu ### ### ### ### 3,570,289 0 86.1 86.1 0.0
2017-Mar-01 Wed 10.52 ### ### 10.22 4,889,050 0 ### ### 0.7
2017-Feb-28 Tue 10.41 10.78 ### ### 11,192,478 60,327,456 88.2 88.2 0.0
2017-Feb-27 Mon 7.84 ### 7.75 ### 2,628,771 10,186,487 ### ### 0.0
2017-Feb-24 Fri ### ### 7.88 ### 3,332,925 13,131,724 26.6 26.6 0.0
2017-Feb-23 Thu ### ### 7.875 ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### 3,586,787 0 29.9 29.9 0.0
2017-Feb-21 Tue 8.25 ### ### ### ### ### 0.0
2017-Feb-20 Mon 8.88 ### 7.71 ### 7,983,375 ### 15.1 15.1 0.0
2017-Feb-17 Fri ### ### 9.78 9.86 ### ### 0.7
2017-Feb-16 Thu ### 10.24 ### ### ### ### 0.0
2017-Feb-15 Wed ### ### 9.925 ### ### ### 0.0
2017-Feb-14 Tue ### ### ### 9.78 1,182,450 0 ### ### 0.7
2017-Feb-13 Mon 9.55 9.75 9.43 ### 1,467,847 14,076,652 82.8 82.8 0.0
2017-Feb-10 Fri 9.44 9.72 9.4 ### 83.1 83.1 0.0
2017-Feb-09 Thu 9.4 9.53 ### ### 963,920 4,593,078 27.4 27.4 0.0
2017-Feb-08 Wed 9.55 ### 9.41 9.48 26.0 26.0 0.7
2017-Feb-07 Tue 9.55 ### 9.42 9.59 74.7 74.7 0.7
2017-Feb-06 Mon 9.89 9.89 9.54 9.57 1,319,755 ### ### ### ###
2017-Feb-03 Fri ### ### ### 9.74 1,677,424 0 ### ### 0.7
2017-Feb-02 Thu ### ### ### ### 1,395,874 0 26.9 26.9 0.0
2017-Feb-01 Wed 9.85 ### 9.85 ### 1,064,841 5,244,341 77.5 77.5 0.0
2017-Jan-31 Tue ### ### 9.83 9.89 25.9 25.9 ###
2017-Jan-30 Mon ### 10.29 ### 10.26 ### ### 0.7
2017-Jan-27 Fri ### 10.24 ### ### 1,839,156 9,416,478 70.2 70.2 0.0
2017-Jan-25 Wed 9.85 ### 9.72 ### 1,254,385 ### ### ### 0.0
2017-Jan-24 Tue 9.75 9.79 9.56 9.75 ### ### ###
2017-Jan-23 Mon 9.8 ### 9.47 9.51 1,364,255 6,459,747 ### ### ###
2017-Jan-20 Fri 9.8 9.83 9.56 ### ### ### 0.0
2017-Jan-19 Thu ### ### 9.7 9.79 907,576 4,401,743 ### ### ###
2017-Jan-18 Wed ### ### 9.76 ### 660,083 ### 80.8 80.8 0.0
2017-Jan-17 Tue ### ### ### ### 863,423 0 34.1 34.1 0.0
2017-Jan-16 Mon ### ### ### ### 32.3 32.3 0.0
2017-Jan-13 Fri ### ### ### ### 17.6 17.6 0.0
2017-Jan-12 Thu 10.25 10.28 ### 10.23 34.4 34.4 ###
2017-Jan-11 Wed 10.2 10.23 ### ### 1,138,141 ### 27.0 27.0 0.0
2017-Jan-10 Tue 10.2 10.22 ### ### ### ### 0.0
2017-Jan-09 Mon 10.24 ### 10.2 ### 831,420 4,240,242 ### ### 0.0
2017-Jan-06 Fri 10.21 ### ### 10.2 1,099,886 0 32.2 32.2 0.7
2017-Jan-05 Thu ### 10.25 ### ### 990,176 5,074,652 ### ### 0.0
2017-Jan-04 Wed ### ### 9.85 ### 26.0 26.0 0.0
2017-Jan-03 Tue 9.8 ### 9.74 ### 1,744,153 8,494,025 84.5 84.5 0.0
2016-Dec-30 Fri 9.8 9.8 ### 9.72 555,977 2,724,287 ### ### 0.7
2016-Dec-29 Thu 9.83 9.87 9.7 9.85 759,425 7,430,973 64.3 64.3 ###
2016-Dec-28 Wed ### ### ### 9.8 ### ### 0.7
2016-Dec-23 Fri ### ### ### 9.76 1,046,349 0 ### ### 0.7
2016-Dec-22 Thu 9.81 ### 9.73 9.76 1,790,878 8,712,621 ### ### 0.7
2016-Dec-21 Wed ### 9.74 ### 9.7 949,144 ### 73.0 73.0 0.7
2016-Dec-20 Tue 9.81 9.84 9.49 9.52 1,802,883 ### ### ### ###
2016-Dec-19 Mon ### ### 9.51 ### ### ### 0.0
2016-Dec-16 Fri ### ### 9.4 9.51 ### ### ###
2016-Dec-15 Thu 9.42 ### ### ### 2,474,484 0 ### ### 0.0
2016-Dec-14 Wed 9.75 9.75 9.52 9.55 15.3 15.3 0.7
2016-Dec-13 Tue 9.75 9.78 9.52 9.54 ### ### ###
2016-Dec-12 Mon 9.82 9.88 ### 9.74 ### ### 0.7
2016-Dec-09 Fri 9.7 9.8 ### ### 1,579,824 ### ### ### 0.0
2016-Dec-08 Thu 9.54 9.685 9.51 ### 1,684,881 16,170,645 76.2 76.2 0.0
2016-Dec-07 Wed ### ### 9.47 9.51 ### ### ###
2016-Dec-06 Tue 9.73 9.8 9.58 ### ### ### 0.0
2016-Dec-05 Mon 9.55 9.86 9.55 9.58 83.0 83.0 0.7
2016-Dec-02 Fri ### 9.77 ### 9.59 5,300,089 ### ### ### 0.7
2016-Dec-01 Thu 9.51 ### 9.28 9.51 ### ### ###
2016-Nov-30 Wed 8.8 8.82 ### ### 2,425,784 ### ### ### 0.0
2016-Nov-29 Tue ### 9.22 8.81 8.81 5,958,822 53,718,780 14.9 14.9 ###
2016-Nov-28 Mon 9.2 9.26 ### ### ### ### 0.0
2016-Nov-25 Fri ### 9.4 ### 9.2 ### ### 0.7
2016-Nov-24 Thu 9.22 ### ### ### 2,879,520 0 ### ### 0.0
2016-Nov-23 Wed ### 9.24 ### 9.2 78.7 78.7 0.7
2016-Nov-22 Tue ### ### ### 9.22 3,988,075 0 89.0 89.0 0.7
2016-Nov-21 Mon ### 8.85 8.58 8.79 1,043,152 ### 84.8 84.8 0.6
2016-Nov-18 Fri 8.7 8.71 8.54 ### 1,142,145 ### 32.5 32.5 0.0
2016-Nov-17 Thu ### 8.74 8.52 ### 1,211,029 10,451,180 73.5 73.5 0.0
2016-Nov-16 Wed ### 8.985 8.75 8.83 1,393,273 12,354,848 20.5 20.5 ###
2016-Nov-15 Tue ### 8.75 ### ### 1,503,982 6,579,921 ### ### 0.0
2016-Nov-14 Mon 8.7 8.74 8.49 8.57 1,336,950 11,517,824 27.0 27.0 0.6
2016-Nov-11 Fri ### 8.73 8.57 8.73 ### ### ###
2016-Nov-10 Thu 8.45 8.77 8.43 ### 3,391,148 29,163,872 78.0 78.0 0.0
2016-Nov-09 Wed 8.5 8.555 7.72 ### 2,886,157 ### ### ### 0.0
2016-Nov-08 Tue ### 8.47 8.28 8.41 79.0 79.0 ###
2016-Nov-07 Mon 8 ### ### ### 1,708,589 0 78.2 78.2 0.0
2016-Nov-04 Fri ### ### ### 8 1,224,123 0 ### ### ###
2016-Nov-03 Thu ### ### ### ### 2,795,541 0 ### ### 0.0
2016-Nov-02 Wed 8.44 8.44 ### ### 18.3 18.3 0.0
2016-Nov-01 Tue ### ### ### 8.51 1,302,650 0 87.7 87.7 0.6
2016-Oct-31 Mon 8.28 8.56 8.2 8.5 1,204,285 ### 87.2 87.2 0.6
2016-Oct-28 Fri 8.48 8.57 ### 8.51 74.1 74.1 0.6
2016-Oct-27 Thu 8.45 8.49 8.24 8.28 2,323,479 ### 23.0 23.0 ###
2016-Oct-26 Wed ### 8.71 8.5 8.54 35.6 35.6 ###
2016-Oct-25 Tue 9.26 9.28 8.8 8.85 2,575,224 23,280,024 7.8 7.8 0.6
2016-Oct-24 Mon 9.27 ### ### ### 26.4 26.4 0.0
2016-Oct-21 Fri ### 9.42 ### 9.27 2,266,523 10,675,323 ### ### 0.7
2016-Oct-20 Thu 9.25 ### 9.21 9.45 86.0 86.0 0.7
2016-Oct-19 Wed 9.28 ### ### ### 1,835,179 0 ### ### 0.0
2016-Oct-18 Tue ### 9.255 ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri 9.25 9.29 ### ### 24.7 24.7 0.0
2016-Oct-13 Thu ### 9.43 ### ### 19.6 19.6 0.0
2016-Oct-12 Wed 8.8 9.44 8.76 9.42 2,176,846 ### ### ### 0.7
2016-Oct-11 Tue 8.87 9.2 8.81 ### 2,679,854 24,132,085 ### ### 0.0
2016-Oct-10 Mon 8.88 ### 8.5 ### 1,285,056 5,461,488 14.8 14.8 0.0
2016-Oct-07 Fri ### 8.84 ### 8.77 ### ### ###
2016-Oct-06 Thu 8.52 ### 8.52 ### 1,670,653 7,116,981 ### ### 0.0
2016-Oct-05 Wed 8.45 8.48 ### 8.4 34.8 34.8 ###
2016-Oct-04 Tue 8.45 8.485 ### 8.45 1,096,446 4,651,672 66.9 66.9 ###
2016-Oct-03 Mon 8.45 8.46 8.25 8.44 887,786 7,417,452 ### ### 0.6
2016-Sep-30 Fri 8.45 8.45 8.22 ### 2,469,284 20,581,482 ### ### 0.0
2016-Sep-29 Thu ### 8.48 8.24 8.45 ### ### ###
2016-Sep-28 Wed 7.77 7.885 ### 7.86 80.0 80.0 ###
2016-Sep-27 Tue 7.76 7.87 ### 7.78 ### ### 0.6
2016-Sep-26 Mon 7.75 ### ### 7.85 998,253 0 82.0 82.0 ###
2016-Sep-23 Fri 7.78 ### 7.7 ### 2,846,886 ### ### ### 0.0
2016-Sep-22 Thu 7.41 7.75 7.41 ### ### ### 0.0
2016-Sep-21 Wed 7.26 ### ### 7.28 1,111,340 0 ### ### 0.5
2016-Sep-20 Tue ### 7.345 ### ### 3,155,173 11,587,372 ### ### 0.0
2016-Sep-19 Mon ### 7.2 ### ### 796,184 ### ### ### 0.0
2016-Sep-16 Fri 7.55 ### ### ### 4.6 4.6 0.0
2016-Sep-15 Thu 7.29 7.43 7.21 7.43 83.0 83.0 ###
2016-Sep-14 Wed 7.5 ### 7.42 7.47 2,025,542 ### ### ### ###
2016-Sep-13 Tue ### ### ### ### 2,321,784 0 ### ### 0.0
2016-Sep-12 Mon 7.86 8 7.59 7.86 2,698,523 21,034,986 82.1 82.1 ###
2016-Sep-09 Fri ### 8.57 8.26 ### 1,631,720 13,730,923 ### ### 0.0
2016-Sep-08 Thu 8.25 8.425 ### ### 1,637,520 6,898,053 85.3 85.3 0.0
2016-Sep-07 Wed 8.25 8.42 8.2 ### 76.1 76.1 0.0
2016-Sep-06 Tue ### ### ### ### 86.0 86.0 0.0
2016-Sep-05 Mon ### 8.2 ### ### 77.6 77.6 0.0
2016-Sep-02 Fri 7.81 ### 7.77 ### 1,262,149 4,903,448 ### ### 0.0
2016-Sep-01 Thu ### ### 7.87 ### 74.9 74.9 0.0
2016-Aug-31 Wed ### 8.21 7.81 ### 36.6 36.6 0.0
2016-Aug-30 Tue ### 8.55 ### 8.42 92.5 92.5 ###
2016-Aug-29 Mon 7.75 ### 7.75 ### 93.6 93.6 0.0
2016-Aug-26 Fri ### ### 7.84 ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 29.6 29.6 0.0
2016-Aug-24 Wed ### ### 8.22 8.45 ### ### ###
2016-Aug-23 Tue 8.81 8.87 8.54 ### ### ### 0.0
2016-Aug-22 Mon ### 9.53 ### 9.2 ### ### 0.7
2016-Aug-19 Fri 8.71 9.26 ### 9.2 93.4 93.4 0.7
2016-Aug-18 Thu ### 8.75 ### ### 3,096,343 ### 97.3 97.3 0.0
2016-Aug-17 Wed ### ### 7.77 ### 72.3 72.3 0.0
2016-Aug-16 Tue 7.74 ### 7.73 7.82 81.5 81.5 0.6
2016-Aug-15 Mon 7.79 7.8 ### ### 653,877 2,550,120 24.1 24.1 0.0
2016-Aug-12 Fri 7.82 ### 7.675 7.78 ### ### 0.6
2016-Aug-11 Thu 7.5 ### 7.46 ### 85.7 85.7 0.0
2016-Aug-10 Wed ### 7.8 7.55 7.72 1,534,043 11,773,780 81.6 81.6 ###
2016-Aug-09 Tue ### 7.845 ### 7.75 83.9 83.9 ###
2016-Aug-08 Mon 7.58 7.76 7.49 ### 79.7 79.7 0.0
2016-Aug-05 Fri 7.27 7.54 7.2 7.5 1,984,582 ### 86.7 86.7 0.5
2016-Aug-04 Thu ### 7.25 ### 7.2 1,801,979 6,532,173 ### ### 0.5
2016-Aug-03 Wed 7 7 6.81 ### 2,420,378 ### 29.4 29.4 0.0
2016-Aug-02 Tue 7.42 7.46 ### 7.22 21.2 21.2 0.5
2016-Aug-01 Mon ### ### 7.29 7.59 90.4 90.4 0.5
2016-Jul-29 Fri 7.42 7.57 ### ### ### ### 0.0
2016-Jul-28 Thu 7.26 7.44 7.26 7.42 ### ### 0.5
2016-Jul-27 Wed 7.45 7.52 ### 7.47 2,301,743 8,654,553 76.4 76.4 ###
2016-Jul-26 Tue 7.7 7.73 7.54 ### 2,650,382 ### 24.3 24.3 0.0
2016-Jul-25 Mon 8 8 7.79 7.83 ### ### ###
2016-Jul-22 Fri 7.86 ### 7.73 ### ### ### 0.0
2016-Jul-21 Thu 7.85 ### ### 7.84 40.1 40.1 0.6
2016-Jul-20 Wed 7.75 7.84 7.58 ### 1,217,726 ### ### ### 0.0
2016-Jul-19 Tue ### ### ### 7.71 1,498,546 0 84.1 84.1 ###
2016-Jul-18 Mon 7.8 ### 7.78 7.88 ### ### 0.6
2016-Jul-15 Fri ### 7.83 ### 7.71 1,061,974 4,157,628 77.0 77.0 ###
2016-Jul-14 Thu 7.87 ### 7.54 ### 13.9 13.9 0.0
2016-Jul-13 Wed 7.79 ### 7.75 7.86 1,608,924 6,234,580 ### ### ###
2016-Jul-12 Tue 7.45 ### 7.44 7.55 1,448,244 ### ### ### ###
2016-Jul-11 Mon 7.45 ### ### 7.44 ### ### ###
2016-Jul-08 Fri ### ### 6.87 ### ### ### 0.0
2016-Jul-07 Thu ### 7.44 ### ### 2,136,528 7,947,884 ### ### 0.0
2016-Jul-06 Wed 7.25 ### ### ### 1,743,386 0 ### ### 0.0
2016-Jul-05 Tue 7.5 7.74 7.47 7.48 41.8 41.8 0.5
2016-Jul-04 Mon ### 7.56 ### 7.5 ### ### 0.5
2016-Jul-01 Fri ### 7.44 ### ### ### ### 0.0
2016-Jun-30 Thu ### 7.42 ### 7.2 2,622,328 ### 85.1 85.1 0.5
2016-Jun-29 Wed ### 7.22 ### ### ### ### 0.0
2016-Jun-28 Tue ### 6.84 6.53 6.82 ### ### 0.5
2016-Jun-27 Mon ### ### 6.87 ### 1,971,957 6,773,672 ### ### 0.0
2016-Jun-24 Fri ### ### ### ### 3,407,684 0 15.9 15.9 0.0
2016-May-26 Thu ### ### ### ### 69.2 69.2 0.0
2016-May-25 Wed ### 6.125 ### ### ### ### 0.0
2016-May-24 Tue 5.74 5.75 5.655 ### 22.0 22.0 0.0
2016-May-23 Mon ### ### 5.78 5.78 1,426,653 4,123,027 ### ### 0.4
2016-May-20 Fri 5.88 ### 5.88 6 81.3 81.3 0.4
2016-May-19 Thu ### ### 5.76 5.85 2,248,285 ### ### ### 0.4
2016-May-18 Wed ### 6.23 5.83 ### ### ### 0.0
2016-May-17 Tue 5.89 ### 5.85 ### ### ### 0.0
2016-May-16 Mon 5.79 5.89 5.73 5.77 1,931,950 11,224,629 32.1 32.1 0.4
2016-May-13 Fri 5.85 5.88 ### 5.76 1,752,472 ### 22.9 22.9 ###
2016-May-12 Thu ### 5.82 ### 5.77 2,927,471 8,518,940 ### ### 0.4
2016-May-11 Wed 5.54 ### 5.52 5.52 2,499,572 ### ### ### 0.4
2016-May-10 Tue 5.5 5.54 ### ### 2,953,870 ### ### ### 0.0
2016-May-09 Mon 5.86 ### 5.59 ### 13.0 13.0 0.0
2016-May-06 Fri 5.8 5.88 ### 5.74 20.2 20.2 0.4
2016-May-05 Thu ### ### 5.78 ### 74.0 74.0 0.0
2016-May-04 Wed ### ### 5.83 5.86 1.6 1.6 0.4
2016-May-03 Tue ### ### 6.81 6.87 26.2 26.2 ###
2016-May-02 Mon 6.82 ### 6.79 7 84.5 84.5 0.5
2016-Apr-29 Fri 6.84 ### 6.75 ### 81.6 81.6 0.0
2016-Apr-28 Thu 6.8 ### 6.59 ### 82.1 82.1 0.0
2016-Apr-27 Wed ### ### 6.54 6.58 ### ### 0.5
2016-Apr-26 Tue 6.41 ### 6.23 6.52 ### ### 0.5
2016-Apr-22 Fri 6.72 ### 6.57 ### 3,461,188 ### 21.5 21.5 0.0
2016-Apr-21 Thu 6.75 ### ### ### ### ### 0.0
2016-Apr-20 Wed 6.4 6.55 6.29 6.44 78.7 78.7 0.5
2016-Apr-19 Tue ### ### ### 6.26 1,894,741 0 88.8 88.8 0.4
2016-Apr-18 Mon ### ### 5.8 5.86 2,767,750 8,026,475 ### ### 0.4
2016-Apr-15 Fri 6.55 6.57 ### ### ### ### 0.0
2016-Apr-14 Thu 6.21 ### 6.21 ### 94.5 94.5 0.0
2016-Apr-13 Wed 5.7 6.255 ### 6.23 4,203,188 13,145,470 ### ### 0.4
2016-Apr-12 Tue 5.58 ### ### ### 78.5 78.5 0.0
2016-Apr-11 Mon 5.5 5.59 5.44 5.58 1,648,552 ### ### ### 0.4
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### 5.47 5.29 5.43 2,199,947 ### ### ### 0.4
2016-Apr-06 Wed ### ### ### ### 2,397,889 0 86.3 86.3 0.0
2016-Apr-05 Tue 4.88 ### 4.87 ### 83.9 83.9 0.0
2016-Apr-04 Mon ### ### ### 5 2,590,928 0 17.1 17.1 0.4
2016-Apr-01 Fri 5.29 ### ### ### 12.1 12.1 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed 5.7 5.7 5.47 ### 1,912,823 ### 19.5 19.5 0.0
2016-Mar-29 Tue ### 5.73 5.54 ### 42.4 42.4 0.0
2016-Mar-24 Thu ### 5.72 ### ### 95.1 95.1 0.0
2016-Mar-23 Wed ### ### 5.42 5.53 ### ### ###
2016-Mar-22 Tue 5.5 ### 5.48 ### 89.9 89.9 0.0
2016-Mar-21 Mon 5.75 5.75 ### ### 1,649,589 ### 6.5 6.5 0.0
2016-Mar-18 Fri 5.8 ### 5.43 ### 10,854,540 29,470,076 12.1 12.1 0.0
2016-Mar-17 Thu 5.5 5.72 5.5 ### 3,162,152 17,739,672 86.8 86.8 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### 5.26 5.45 ### ### ###
2016-Mar-11 Fri 5.45 5.46 ### ### ### ### 0.0
2016-Mar-10 Thu 5.7 5.82 5.49 5.51 3,204,257 18,120,073 ### ### ###
2016-Mar-09 Wed 5.59 5.86 ### 5.4 4,416,380 ### ### ### 0.4
2016-Mar-08 Tue 6.8 6.8 ### ### 4,580,074 15,572,251 ### ### 0.0
2016-Mar-07 Mon 6.21 6.7 6.2 6.55 92.4 92.4 0.5
2016-Mar-04 Fri 5.25 ### 5.25 ### 3,628,471 ### ### ### 0.0
2016-Mar-03 Thu 5.26 ### ### ### ### ### 0.0
2016-Mar-02 Wed 4.45 ### ### ### 4,760,057 0 98.4 98.4 0.0
2016-Mar-01 Tue ### ### ### ### 89.2 89.2 0.0
2016-Feb-29 Mon ### 4.22 ### 4.2 2,824,585 5,959,874 95.7 95.7 ###
2016-Feb-26 Fri ### ### 3.72 3.86 3,247,741 ### ### ### 0.3
2016-Feb-25 Thu 3.83 4.2 3.83 ### 3,204,246 12,865,047 91.7 91.7 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### 4.47 ### 4.21 3,658,527 ### ### ### ###
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri 3.75 3.81 ### 3.71 28.1 28.1 ###
2016-Feb-18 Thu 3.82 ### 3.75 ### 2,435,455 4,566,478 80.8 80.8 0.0
2016-Feb-17 Wed ### 3.78 3.41 3.57 ### ### 0.3
2016-Feb-16 Tue ### 3.655 ### 3.53 3,402,525 ### ### ### 0.3
2016-Feb-15 Mon 3.25 ### 3 ### 9.8 9.8 0.0
2016-Feb-12 Fri 3.25 ### ### ### ### ### 0.0
2016-Feb-11 Thu 3.43 3.45 3.25 3.29 ### ### ###
2016-Feb-10 Wed 3.26 3.41 3.24 ### 3,338,857 ### ### ### 0.0
2016-Feb-09 Tue ### ### 3.28 ### 38.6 38.6 0.0
2016-Feb-08 Mon ### 3.52 3.27 3.5 2,299,378 7,806,388 94.3 94.3 0.3
2016-Feb-05 Fri ### 3.41 3.27 ### 1,685,426 5,629,322 30.0 30.0 0.0
2016-Feb-04 Thu 3.29 3.47 3.28 3.44 ### ### 0.2
2016-Feb-03 Wed ### 3.4 ### 3.21 1,969,684 ### 12.6 12.6 ###
2016-Feb-02 Tue 3.54 3.56 ### ### ### ### 0.0
2016-Feb-01 Mon 3.46 ### 3.42 3.57 2,449,720 4,189,021 90.2 90.2 0.3
2016-Jan-29 Fri 3.41 3.54 ### ### 28.0 28.0 0.0
2016-Jan-28 Thu 3.44 3.5 3.28 ### 2,822,474 9,568,186 9.5 9.5 0.0
2016-Jan-27 Wed 3.7 3.73 3.41 3.42 3,116,443 ### ### ### 0.2
2016-Jan-25 Mon 3.71 3.79 3.56 3.73 72.5 72.5 ###
2016-Jan-22 Fri 3.72 3.74 3.58 ### 2,993,349 10,955,657 9.5 9.5 0.0
2016-Jan-21 Thu 3.76 3.79 ### ### 2,804,676 ### ### ### 0.0
2016-Jan-20 Wed ### 4 ### ### 2,173,651 ### ### ### 0.0
2016-Jan-19 Tue ### 4.125 ### ### 15.3 15.3 0.0
2016-Jan-18 Mon ### ### ### ### 1,139,972 0 ### ### 0.0
2016-Jan-15 Fri ### 4.47 4.21 4.27 ### ### ###
2016-Jan-14 Thu 4.22 4.25 ### 4.24 77.6 77.6 0.3
2016-Jan-13 Wed ### ### ### ### 1,433,050 0 94.1 94.1 0.0
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon ### 4.385 ### ### 85.4 85.4 0.0
2016-Jan-08 Fri 4.27 4.58 4.27 4.45 91.7 91.7 0.3
2016-Jan-07 Thu 4.5 4.57 ### ### 23.1 23.1 0.0
2016-Jan-06 Wed ### ### ### ### 1,818,723 0 ### ### 0.0
2016-Jan-05 Tue ### ### 4.81 4.89 10.3 10.3 ###
2016-Jan-04 Mon ### 5 ### ### 1,547,857 3,869,642 ### ### 0.0
2015-Dec-31 Thu 4.77 4.77 ### ### ### ### 0.0
2015-Dec-30 Wed 4.8 4.86 4.74 4.76 ### ### ###
2015-Dec-29 Tue ### 4.77 4.57 4.73 ### ### 0.3
2015-Dec-24 Thu 4.8 4.8 ### ### 729,828 1,751,587 ### ### 0.0
2015-Dec-23 Wed ### 4.74 4.44 4.59 1,933,547 8,874,980 ### ### 0.3
2015-Dec-22 Tue ### ### ### 4.42 ### ### 0.3
2015-Dec-21 Mon ### 4.54 ### 4.45 1,882,354 4,272,943 ### ### 0.3
2015-Dec-18 Fri 4.28 ### 4.2 ### 4,316,420 9,064,482 71.7 71.7 0.0
2015-Dec-17 Thu 4.43 4.57 ### ### 3,484,850 7,962,882 23.4 23.4 0.0
2015-Dec-16 Wed ### ### ### 4.28 3,360,627 0 95.2 95.2 0.3
2015-Dec-15 Tue 4.28 ### ### ### 3,892,488 0 ### ### 0.0
2015-Dec-14 Mon 4.5 4.53 4.21 4.26 2,994,420 ### 7.3 7.3 0.3
2015-Dec-11 Fri ### 4.73 4.57 ### 2,244,970 ### 75.5 75.5 0.0
2015-Dec-10 Thu 4.75 4.81 4.56 4.58 2,276,944 10,667,482 ### ### 0.3
2015-Dec-09 Wed 4.7 4.86 ### ### 31.0 31.0 0.0
2015-Dec-08 Tue ### ### ### ### 3,420,350 0 8.9 8.9 0.0
2015-Dec-07 Mon ### ### ### ### 1,477,723 0 ### ### 0.0
2015-Dec-04 Fri 5.25 5.4 ### ### 1,800,974 4,862,629 ### ### 0.0
2015-Dec-03 Thu 5.59 5.59 ### 5.4 3,717,624 10,390,759 ### ### 0.4
2015-Dec-02 Wed 5.78 5.87 5.73 5.75 ### ### ###
2015-Dec-01 Tue 5.78 ### ### 5.89 ### ### ###
2015-Nov-30 Mon 5.89 ### 5.74 5.8 23.5 23.5 0.4
2015-Nov-27 Fri ### ### ### ### 1,530,958 0 31.3 31.3 0.0
2015-Nov-26 Thu 6 ### ### 6 ### ### 0.4
2015-Nov-25 Wed ### ### ### ### 1,505,679 0 ### ### 0.0
2015-Nov-24 Tue ### 6.2 ### ### 1,915,689 ### 81.9 81.9 0.0
2015-Nov-23 Mon ### ### ### ### 17.7 17.7 0.0
2015-Nov-20 Fri 6.28 ### ### ### 18.3 18.3 0.0
2015-Nov-19 Thu ### ### ### ### 2,283,159 0 28.1 28.1 0.0
2015-Nov-18 Wed ### 6.25 ### 6.22 ### ### 0.4
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### 5.76 5.525 5.55 2,806,382 ### ### ### ###
2015-Nov-13 Fri 5.8 5.89 ### 5.74 3,021,283 8,897,678 ### ### 0.4
2015-Nov-12 Thu ### ### 5.71 ### 17.2 17.2 0.0
2015-Nov-11 Wed ### 6.25 ### ### 1,996,954 6,240,481 ### ### 0.0
2015-Nov-10 Tue 6.25 ### 6.155 6.2 1,535,483 4,725,448 ### ### 0.4
2015-Nov-09 Mon 6.4 6.4 6.25 6.28 21.0 21.0 0.4
2015-Nov-06 Fri 6.73 6.73 ### ### 5.8 5.8 0.0
2015-Nov-05 Thu 6.75 6.82 6.73 6.77 77.5 77.5 ###
2015-Nov-04 Wed ### ### 6.7 6.75 ### ### 0.5
2015-Nov-03 Tue 6.56 6.79 6.47 6.77 1,102,642 ### ### ### ###
2015-Nov-02 Mon 6.4 6.55 6.26 6.47 84.7 84.7 0.5
2015-Oct-30 Fri 6.5 ### 6.45 6.52 1,981,478 ### 69.7 69.7 0.5
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed 6.75 ### ### 6.78 1,553,173 0 ### ### 0.5
2015-Oct-27 Tue ### ### ### ### 2,038,554 0 5.8 5.8 0.0
2015-Oct-26 Mon ### 7.24 ### ### 1,302,543 ### 29.3 29.3 0.0
2015-Oct-23 Fri 7.47 7.48 ### ### 2,091,588 ### ### ### 0.0
2015-Oct-22 Thu ### ### ### 7.28 ### ### 0.5
2015-Oct-21 Wed ### 7.21 ### 7.2 89.7 89.7 0.5
2015-Oct-20 Tue ### 7.22 ### 7 1,948,549 ### ### ### 0.5
2015-Oct-19 Mon ### ### 7.23 7.25 7.1 7.1 0.5
2015-Oct-16 Fri ### 7.87 7.47 7.54 1,551,757 11,901,976 18.3 18.3 0.5
2015-Oct-15 Thu ### 7.42 ### ### 1,115,744 ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 1,487,070 0 67.4 67.4 0.0
2015-Oct-13 Tue ### 7.41 ### ### 16.8 16.8 0.0
2015-Oct-12 Mon 7.55 ### 7.41 7.58 73.5 73.5 ###
2015-Oct-09 Fri 7.23 ### 7.2 ### 1,830,545 ### 93.7 93.7 0.0
2015-Oct-08 Thu 7.44 7.59 ### ### 6.1 6.1 0.0
2015-Oct-07 Wed ### ### ### 7.25 ### ### 0.5
2015-Oct-06 Tue ### 7.48 ### 6.86 3,077,547 11,510,025 ### ### 0.5
2015-Oct-05 Mon 6.21 6.58 ### 6.46 1,474,050 4,849,624 91.8 91.8 ###
2015-Oct-02 Fri ### 6.21 ### ### ### ### 0.0
2015-Oct-01 Thu 6 6.275 6 6.24 1,297,327 7,962,344 ### ### 0.4
2015-Sep-30 Wed ### ### 5.86 ### ### ### 0.0
2015-Sep-29 Tue ### ### 5.81 5.86 1,491,347 ### 18.0 18.0 0.4
2015-Sep-28 Mon ### 6.24 ### 6.24 74.9 74.9 0.4
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 6.28 ### ### 1,735,525 5,449,548 64.3 64.3 0.0
2015-Sep-23 Wed 6.25 6.27 ### ### 2,073,043 6,498,989 ### ### 0.0
2015-Sep-22 Tue 6.26 6.44 6.25 ### 82.4 82.4 0.0
2015-Sep-21 Mon 6.26 ### ### 6.26 1,030,574 0 74.8 74.8 0.4
2015-Sep-18 Fri 6.5 6.55 ### 6.5 ### ### 0.5
2015-Sep-17 Thu 6.5 ### 6.49 6.54 ### ### 0.5
2015-Sep-16 Wed ### 6.44 6.28 6.42 1,867,741 ### ### ### 0.5
2015-Sep-15 Tue ### ### ### 6.25 1,879,729 0 34.6 34.6 ###
2015-Sep-14 Mon ### ### ### ### 1,359,449 0 ### ### 0.0
2015-Sep-11 Fri 6.45 6.53 ### 6.47 1,521,642 ### ### ### 0.5
2015-Sep-10 Thu ### 6.7 6.4 6.44 1,729,646 11,329,181 ### ### 0.5
2015-Sep-09 Wed 6.85 ### 6.7 ### 1,704,074 5,708,647 ### ### 0.0
2015-Sep-08 Tue ### 6.88 ### 6.73 1,439,889 ### 72.1 72.1 ###
2015-Sep-07 Mon ### ### 6.58 ### 1,199,583 3,946,628 ### ### 0.0
2015-Sep-04 Fri 7.2 7.25 ### ### 1,501,857 ### ### ### 0.0
2015-Sep-03 Thu ### 7.4 ### ### 37.8 37.8 0.0
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue 7.75 7.81 7.21 7.21 3,154,485 23,690,182 5.6 5.6 ###
2015-Aug-31 Mon 7.85 ### 7.46 7.51 ### ### ###
2015-Aug-28 Fri ### 8.24 7.89 ### 2,351,277 18,963,049 ### ### 0.0
2015-Aug-27 Thu 8.2 8.5 7.54 7.7 3,117,524 25,002,542 ### ### 0.6
2015-Aug-26 Wed ### 8.22 ### ### ### ### 0.0
2015-Aug-25 Tue ### 7.76 ### ### ### ### 0.0
2015-Aug-24 Mon 7.47 7.47 ### ### 2,158,055 ### ### ### 0.0
2015-Aug-21 Fri ### ### ### 7.5 ### ### 0.5
2015-Aug-20 Thu 7.78 7.82 ### 7.41 1,718,773 ### 8.7 8.7 ###
2015-Aug-19 Wed ### ### 7.8 ### 1,473,674 5,747,328 71.0 71.0 0.0
2015-Aug-18 Tue ### ### 7.84 7.86 ### ### ###
2015-Aug-17 Mon 8 ### 7.85 ### 947,329 ### ### ### 0.0
2015-Aug-14 Fri ### ### 8.045 ### ### ### 0.0
2015-Aug-13 Thu ### 8.45 8.25 8.26 ### ### 0.6
2015-Aug-12 Wed ### 8.44 ### ### 2,312,970 ### 43.6 43.6 0.0
2015-Aug-11 Tue 8.75 8.8 ### 8.44 11.4 11.4 0.6
2015-Aug-10 Mon ### 8.755 8.53 ### 71.9 71.9 0.0
2015-Aug-07 Fri 8.76 8.89 8.75 8.76 79.1 79.1 0.6
2015-Aug-06 Thu 8.77 8.87 8.72 8.83 82.2 82.2 ###
2015-Aug-05 Wed ### 8.79 8.58 8.75 1,216,583 10,566,023 ### ### 0.6
2015-Aug-04 Tue 8.8 ### 8.57 ### 17.1 17.1 0.0
2015-Aug-03 Mon ### 9.24 8.84 8.86 ### ### 0.6
2015-Jul-31 Fri 9.49 9.59 ### 9.2 10.3 10.3 0.7
2015-Jul-30 Thu 9.24 9.43 ### 9.42 3,608,526 ### 84.4 84.4 0.7
2015-Jul-29 Wed 9.21 ### ### ### 2,361,428 0 ### ### 0.0
2015-Jul-28 Tue ### 9.24 8.87 9.21 ### ### 0.7
2015-Jul-27 Mon ### ### ### ### 14.6 14.6 0.0
2015-Jul-24 Fri ### 9.5 ### 9.4 ### ### ###
2015-Jul-23 Thu 9.41 9.49 ### ### 1,786,925 8,478,959 27.5 27.5 0.0
2015-Jul-22 Wed 9.57 ### ### 9.47 2,675,745 0 ### ### ###
2015-Jul-21 Tue 9.72 9.76 9.48 9.55 1,232,770 11,859,247 ### ### 0.7
2015-Jul-20 Mon ### ### 9.72 9.75 906,176 ### 17.4 17.4 ###
2015-Jul-17 Fri 9.85 ### 9.71 9.89 71.9 71.9 ###
2015-Jul-16 Thu 10.4 10.4 9.7 9.79 5.1 5.1 ###
2015-Jul-15 Wed ### ### ### ### 1,899,783 0 ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 1,057,342 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### 9.79 9.84 ### ### 0.7
2015-Jul-10 Fri ### ### ### ### 78.5 78.5 0.0
2015-Jul-09 Thu 9.71 ### ### 9.8 ### ### 0.7
2015-Jul-08 Wed ### ### ### ### 1,590,148 0 25.2 25.2 0.0
2015-Jul-07 Tue 10.4 10.42 ### 10.27 ### ### ###
2015-Jul-06 Mon ### 10.76 10.47 10.53 1,268,189 13,461,826 ### ### 0.8
2015-Jul-03 Fri ### 11.2 10.83 ### 20.3 20.3 0.0
2015-Jul-02 Thu 10.8 ### 10.71 11.2 2,039,584 10,921,972 87.9 87.9 0.8
2015-Jul-01 Wed ### ### 10.4 ### ### ### 0.0
2015-Jun-30 Tue ### 10.41 ### 10.41 ### ### ###
2015-Jun-29 Mon ### ### 9.89 ### ### ### 0.0
2015-Jun-26 Fri 10.5 10.56 ### ### 9.9 9.9 0.0
2015-Jun-25 Thu 10.7 10.88 ### 10.88 1,101,527 ### ### ### 0.8
2015-Jun-24 Wed ### ### 10.83 10.86 ### ### 0.8
2015-Jun-23 Tue ### ### ### ### 1,367,347 0 ### ### 0.0
2015-Jun-22 Mon 10.8 ### 10.73 ### 1,359,671 ### 82.9 82.9 0.0
2015-Jun-19 Fri 10.47 ### 10.47 ### 3,439,627 18,006,447 94.0 94.0 0.0
2015-Jun-18 Thu 10.45 10.51 ### 10.44 1,758,544 9,241,148 ### ### 0.7
2015-Jun-17 Wed ### ### ### ### 89.7 89.7 0.0
2015-Jun-16 Tue 10.58 ### ### 10.48 ### ### 0.7
2015-Jun-15 Mon 10.58 ### 10.44 ### 80.7 80.7 0.0
2015-Jun-12 Fri 10.53 ### 10.24 ### ### ### 0.0
2015-Jun-11 Thu 10.41 10.76 10.41 10.7 87.7 87.7 0.8
2015-Jun-10 Wed 10.24 ### ### ### 2,169,576 0 ### ### 0.0
2015-Jun-09 Tue 10.22 ### ### ### 937,829 0 36.6 36.6 0.0
2015-Jun-05 Fri ### 10.22 ### ### 1,475,228 ### 83.4 83.4 0.0
2015-Jun-04 Thu ### 10.46 ### ### 20.8 20.8 0.0
2015-Jun-03 Wed 10.44 10.54 ### ### ### ### 0.0
2015-Jun-02 Tue ### ### 10.43 10.44 8.7 8.7 0.7
2015-Jun-01 Mon 10.77 10.88 10.42 10.73 ### ### ###
2015-May-29 Fri ### ### 10.89 10.89 ### ### 0.8
2015-May-28 Thu ### ### 10.81 ### 29.0 29.0 0.0
2015-May-27 Wed 10.78 ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 920,375 0 76.8 76.8 0.0
2015-May-25 Mon ### ### ### ### 72.2 72.2 0.0
2015-May-22 Fri 10.42 10.88 10.41 10.84 1,512,723 ### 91.4 91.4 0.8
2015-May-21 Thu ### 10.4 ### ### ### ### 0.0
2015-May-20 Wed ### 10.2 ### ### 1,933,645 9,861,589 24.3 24.3 0.0
2015-May-19 Tue 10.25 ### ### ### 1,753,689 0 84.7 84.7 0.0
2015-May-18 Mon 10.22 ### ### 10.28 ### ### 0.7
2015-May-15 Fri 10.5 10.52 ### ### 9.3 9.3 0.0
2015-May-14 Thu 10.2 ### 10.2 ### ### ### 0.0
2015-May-13 Wed ### 10.57 ### ### 2,197,942 11,616,123 ### ### 0.0
2015-May-12 Tue ### ### ### ### 1,341,087 0 ### ### 0.0
2015-May-11 Mon ### ### 9.88 ### 1,644,470 8,123,681 81.1 81.1 0.0
2015-May-08 Fri 10.2 10.2 9.83 9.88 2,082,251 20,853,743 10.4 10.4 0.7
2015-May-07 Thu 10.24 ### ### ### ### ### 0.0
2015-May-06 Wed 10.26 10.4 ### 10.24 37.7 37.7 ###
2015-May-05 Tue ### 10.41 ### 10.21 3,288,724 ### 30.3 30.3 ###
2015-May-04 Mon 10.4 10.48 ### ### ### ### 0.0
2015-May-01 Fri 11.45 11.45 11.45 11.45 0 0.8
2015-Apr-30 Thu 11.55 11.57 11.21 11.45 202,548 2,307,021 ### ### 0.8
2015-Apr-29 Wed 11.45 11.53 ### 11.41 1,613,289 ### 37.9 37.9 ###
2015-Apr-28 Tue ### ### 11.42 11.47 19.6 19.6 ###
2015-Apr-27 Mon 11.88 ### 11.75 11.85 ### ### ###
2015-Apr-24 Fri 11.45 ### 11.42 11.53 2,516,084 ### ### ### ###
2015-Apr-23 Thu ### ### ### 11.2 ### ### 0.8
2015-Apr-22 Wed 10.83 ### 10.75 ### ### ### 0.0
2015-Apr-21 Tue 10.7 10.84 10.55 10.7 2,012,424 21,522,874 ### ### 0.8
2015-Apr-20 Mon 10.7 ### 10.45 10.5 16.7 16.7 0.8
2015-Apr-17 Fri 10.25 11.53 10.25 ### 95.2 95.2 0.0
2015-Apr-16 Thu 9.77 10.2 9.74 ### ### ### 0.0
2015-Apr-15 Wed 9.41 ### ### 9.5 2,732,686 0 ### ### 0.7
2015-Apr-14 Tue ### ### 9.21 9.28 1,899,540 8,747,381 ### ### 0.7
2015-Apr-13 Mon 9.75 9.82 ### 9.73 968,851 4,757,058 35.2 35.2 ###
2015-Apr-10 Fri 9.75 9.77 ### 9.7 ### ### 0.7
2015-Apr-09 Thu 9.82 9.86 ### 9.76 ### ### 0.7
2015-Apr-08 Wed ### ### ### ### 89.5 89.5 0.0
2015-Apr-07 Tue 9.45 9.71 9.45 9.53 1,726,526 ### 83.3 83.3 ###
2015-Apr-02 Thu 9.49 9.49 ### 9.28 1,868,880 ### ### ### 0.7
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue 9.57 9.74 9.41 9.55 ### ### 0.7
2015-Mar-30 Mon ### 9.73 9.21 9.41 ### ### 0.7
2015-Mar-27 Fri ### ### 9.73 9.79 1,861,075 9,054,129 13.2 13.2 ###
2015-Mar-26 Thu ### ### ### 9.87 27.6 27.6 ###
2015-Mar-25 Wed ### ### ### ### 1,882,186 0 ### ### 0.0
2015-Mar-24 Tue ### 10.29 ### ### 67.8 67.8 0.0
2015-Mar-23 Mon ### 10.27 ### ### 18.3 18.3 0.0
2015-Mar-20 Fri ### ### 9.85 ### 7,265,426 35,782,223 77.2 77.2 0.0
2015-Mar-19 Thu ### ### 9.86 ### 1,777,480 8,762,976 74.6 74.6 0.0
2015-Mar-18 Wed ### ### ### 9.8 3,052,049 0 23.4 23.4 0.7
2015-Mar-17 Tue ### 10.25 ### ### 76.2 76.2 0.0
2015-Mar-16 Mon ### ### 9.82 ### 31.9 31.9 0.0
2015-Mar-13 Fri ### ### 9.89 ### 84.1 84.1 0.0
2015-Mar-12 Thu 9.4 9.89 9.4 9.79 2,905,125 ### ### ### ###
2015-Mar-11 Wed 9.25 9.375 ### 9.22 1,192,176 5,588,325 27.7 27.7 0.7
2015-Mar-10 Tue 9.72 9.84 ### 9.4 ### ### ###
2015-Mar-09 Mon ### ### ### ### 1,609,151 0 ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 1,608,552 0 85.7 85.7 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 10.2 10.2 9.88 ### 1,356,276 ### ### ### 0.0
2015-Mar-03 Tue ### ### 9.82 ### 2,212,621 ### ### ### 0.0
2015-Mar-02 Mon 9.8 ### 9.71 9.82 ### ### ###
2015-Feb-27 Fri 9.88 ### ### ### 2,709,940 0 76.3 76.3 0.0
2015-Feb-26 Thu ### ### 9.87 ### 4,133,383 20,398,245 70.4 70.4 0.0
2015-Feb-25 Wed ### ### 9.56 9.86 2.1 2.1 0.7
2015-Feb-24 Tue 11.4 11.45 11.2 11.23 20.6 20.6 0.8
2015-Feb-23 Mon ### 11.49 11.25 11.48 ### ### 0.8
2015-Feb-20 Fri 11.49 11.49 ### ### ### ### 0.0
2015-Feb-19 Thu 11.5 ### ### 11.4 1,225,853 0 ### ### 0.8
2015-Feb-18 Wed 11.29 ### 11.27 11.5 82.5 82.5 ###
2015-Feb-17 Tue 11.2 11.57 ### 11.29 80.9 80.9 ###
2015-Feb-16 Mon 10.52 11.57 10.49 11.53 ### ### ###
2015-Feb-13 Fri ### 10.46 10.26 10.46 ### ### 0.7
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed 10.52 10.55 ### 10.2 11.1 11.1 0.7
2015-Feb-10 Tue 10.53 10.75 10.48 10.51 1,323,457 ### ### ### ###
2015-Feb-09 Mon ### 10.46 10.26 10.46 1,154,582 ### ### ### 0.7
2015-Feb-06 Fri ### 10.45 ### ### 14.5 14.5 0.0
2015-Feb-05 Thu 10.25 10.25 ### ### ### ### 0.0
2015-Feb-04 Wed 10.55 10.76 10.27 10.42 2,067,474 21,739,489 21.1 21.1 0.7
2015-Feb-03 Tue 9.81 10.25 9.8 ### 1,930,146 ### ### ### 0.0
2015-Feb-02 Mon 9.78 9.85 9.57 9.58 1,370,685 13,309,351 16.3 16.3 0.7
2015-Jan-30 Fri ### 9.75 9.53 ### 3,743,783 ### ### ### 0.0
2015-Jan-29 Thu ### 9.7 9.27 ### 1,584,286 15,026,952 ### ### 0.0
2015-Jan-28 Wed ### 9.8 9.57 ### ### ### 0.0
2015-Jan-27 Tue 9.8 ### 9.58 ### 2,400,270 ### ### ### 0.0
2015-Jan-23 Fri ### ### 9.21 ### 95.5 95.5 0.0
2015-Jan-22 Thu ### 9.25 ### ### 2,265,226 10,476,670 ### ### 0.0
2015-Jan-21 Wed 8.75 ### 8.7 8.85 76.9 76.9 0.6
2015-Jan-20 Tue ### ### 8.82 8.89 14.1 14.1 ###
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri 8.79 8.84 8.52 8.84 ### ### ###
2015-Jan-15 Thu 8.88 9 8.83 ### 75.5 75.5 0.0
2015-Jan-14 Wed 9 9 8.77 8.84 1,647,125 ### ### ### ###
2015-Jan-13 Tue ### ### 8.88 ### ### ### 0.0
2015-Jan-12 Mon 9.23 9.25 ### ### 13.3 13.3 0.0
2015-Jan-09 Fri 9.2 ### ### ### 1,062,559 0 81.1 81.1 0.0
2015-Jan-08 Thu 9.26 9.29 8.88 ### 17.3 17.3 0.0
2015-Jan-07 Wed 9.5 9.51 ### 9.23 1,559,288 ### 11.1 11.1 ###
2015-Jan-06 Tue ### ### ### ### 1,087,327 0 10.5 10.5 0.0
2015-Jan-05 Mon ### ### ### ### 831,273 0 ### ### 0.0
2015-Jan-02 Fri ### ### 9.89 ### 446,156 2,206,241 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 77.5 77.5 0.0
2014-Dec-30 Tue 10.25 10.26 9.88 ### 702,854 ### 7.2 7.2 0.0
2014-Dec-29 Mon ### 10.4 ### 10.26 505,159 2,626,826 ### ### 0.7
2014-Dec-24 Wed 9.89 ### 9.84 ### ### ### 0.0
2014-Dec-23 Tue 10.5 10.5 9.87 ### ### ### 0.0
2014-Dec-22 Mon ### 10.48 9.81 10.46 90.2 90.2 0.7
2014-Dec-19 Fri 9.8 9.87 9.55 ### 2,623,647 ### ### ### 0.0
2014-Dec-18 Thu 9.21 9.74 9.21 ### 91.4 91.4 0.0
2014-Dec-17 Wed 9 ### 8.84 ### 1,262,880 5,581,929 ### ### 0.0
2014-Dec-16 Tue ### ### 8.74 8.8 17.1 17.1 0.6
2014-Dec-15 Mon ### 9.29 ### ### ### ### 0.0
2014-Dec-12 Fri 9.2 9.525 ### ### ### ### 0.0
2014-Dec-11 Thu 9.2 9.47 ### 9.47 90.6 90.6 ###
2014-Dec-10 Wed ### ### 9.52 9.71 ### ### ###
2014-Dec-09 Tue 10.2 10.23 ### ### ### ### 0.0
2014-Dec-08 Mon ### ### ### 10.43 880,880 0 ### ### 0.7
2014-Dec-05 Fri ### ### ### 10.54 ### ### 0.8
2014-Dec-04 Thu 10.26 10.57 ### 10.57 1,514,553 ### ### ### 0.8
2014-Dec-03 Wed ### 10.51 ### 10.26 ### ### 0.7
2014-Dec-02 Tue 10.22 10.46 ### 10.2 2,783,185 14,556,057 ### ### 0.7
2014-Dec-01 Mon ### ### 9.7 ### 11.2 11.2 0.0
2014-Nov-28 Fri 11.41 11.47 10.845 ### 16.0 16.0 0.0
2014-Nov-27 Thu 12.45 12.46 11.85 11.89 1,229,058 ### ### ### ###
2014-Nov-26 Wed 12.49 12.75 ### 12.57 1,181,542 ### ### ### 0.9
2014-Nov-25 Tue 12.7 12.75 12.25 12.5 20.7 20.7 0.9
2014-Nov-24 Mon 12.48 ### ### 12.57 ### ### 0.9
2014-Nov-21 Fri ### ### ### ### 877,978 0 ### ### 0.0
2014-Nov-20 Thu ### 12.29 ### ### ### ### 0.0
2014-Nov-19 Wed 12.52 12.52 ### ### 14.6 14.6 0.0
2014-Nov-18 Tue 12.46 ### 12.4 12.55 1,039,824 ### ### ### ###
2014-Nov-17 Mon 12.42 12.49 12.23 ### 651,384 ### ### ### 0.0
2014-Nov-14 Fri 12.5 12.56 12.28 12.42 604,087 ### ### ### 0.9
2014-Nov-13 Thu 12.85 12.86 12.56 12.56 1,254,123 ### 16.2 16.2 0.9
2014-Nov-12 Wed 12.85 ### 12.75 12.78 1,142,956 7,286,344 36.2 36.2 0.9
2014-Nov-11 Tue 13.25 13.25 12.87 ### 1,164,749 15,211,621 14.8 14.8 0.0
2014-Nov-10 Mon ### ### 12.85 ### 79.8 79.8 0.0
2014-Nov-07 Fri 12.76 ### 12.73 12.89 79.1 79.1 ###
2014-Nov-06 Thu ### 12.88 ### ### 1,378,728 ### ### ### 0.0
2014-Nov-05 Wed 13.29 13.29 ### 12.7 10.5 10.5 0.9
2014-Nov-04 Tue ### 13.75 ### ### 74.9 74.9 0.0
2014-Nov-03 Mon 13.53 ### 13.27 ### 1,226,148 ### 24.9 24.9 0.0
2014-Oct-31 Fri 13.73 13.73 13.54 13.56 1,880,151 25,635,858 ### ### 1.0
2014-Oct-30 Thu 13.52 13.75 13.52 13.7 86.9 86.9 1.0
2014-Oct-29 Wed ### ### ### 13.47 80.2 80.2 1.0
2014-Oct-28 Tue ### ### ### 13.25 2,136,042 0 ### ### ###
2014-Oct-27 Mon ### 13.74 13.56 ### 1,820,159 24,845,170 ### ### 0.0
2014-Oct-24 Fri ### 13.84 ### ### 29.1 29.1 0.0
2014-Oct-23 Thu 13.48 13.53 13.41 13.5 ### ### 1.0
2014-Oct-22 Wed 13.59 ### 13.51 ### 67.5 67.5 0.0
2014-Oct-21 Tue ### ### 13.47 13.5 ### ### 1.0
2014-Oct-20 Mon ### ### ### ### 16.4 16.4 0.0
2014-Oct-17 Fri 14.5 14.5 ### ### 11.5 11.5 0.0
2014-Oct-16 Thu ### 14.26 ### 14.21 ### ### ###
2014-Oct-15 Wed 14.46 14.51 ### ### 22.4 22.4 0.0
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon 14.45 14.45 14.27 ### 1,168,075 16,773,557 ### ### 0.0
2014-Oct-10 Fri 14.77 14.8 ### 14.7 33.1 33.1 ###
2014-Oct-09 Thu ### 15.5 ### 15.22 946,485 7,335,258 ### ### 1.1
2014-Oct-08 Wed ### ### ### ### 963,481 0 ### ### 0.0
2014-Oct-07 Tue ### 15.21 ### ### ### ### 0.0
2014-Oct-06 Mon 15.2 15.22 ### ### 290,456 2,210,370 28.7 28.7 0.0
2014-Oct-03 Fri ### 15.24 ### ### 69.6 69.6 0.0
2014-Oct-02 Thu ### 15.21 ### ### 991,475 ### ### ### 0.0
2014-Oct-01 Wed 15.2 ### ### 15.25 1,248,473 0 ### ### ###
2014-Sep-30 Tue 15.41 15.52 15.28 ### 27.4 27.4 0.0
2014-Sep-29 Mon 15.5 15.7 ### 15.5 660,680 ### ### ### 1.1
2014-Sep-26 Fri 15.76 15.76 15.5 15.59 20.6 20.6 ###
2014-Sep-25 Thu ### ### 15.88 15.88 990,022 7,860,774 ### ### 1.1
2014-Sep-24 Wed 15.56 15.83 15.54 15.81 552,276 8,662,449 ### ### ###
2014-Sep-23 Tue ### 15.86 15.44 15.86 ### ### 1.1
2014-Sep-22 Mon ### ### 15.59 ### 705,876 ### ### ### 0.0
2014-Sep-19 Fri ### ### ### ### 24.7 24.7 0.0
2014-Sep-18 Thu 16.41 16.45 ### ### 1,424,827 ### 20.2 20.2 0.0
2014-Sep-17 Wed 16.25 ### ### ### 37.4 37.4 0.0
2014-Sep-16 Tue 15.89 16.23 15.89 ### ### ### 0.0
2014-Sep-15 Mon ### ### 15.88 ### 34.2 34.2 0.0
2014-Sep-12 Fri ### 16.25 ### 16.23 75.2 75.2 ###
2014-Sep-11 Thu 16.25 ### ### ### 35.1 35.1 0.0
2014-Sep-10 Wed ### ### 15.81 ### ### ### 0.0
2014-Sep-09 Tue 15.86 ### 15.83 ### ### ### 0.0
2014-Sep-08 Mon ### 15.81 15.43 15.79 657,925 10,276,788 84.8 84.8 1.1
2014-Sep-05 Fri ### 16.24 ### 15.75 ### ### 1.1
2014-Sep-04 Thu 16.24 ### ### ### 19.2 19.2 0.0
2014-Sep-03 Wed 16.8 16.8 16.22 16.23 826,358 13,643,170 10.1 10.1 ###
2014-Sep-02 Tue ### 16.88 ### 16.88 793,677 ### 80.9 80.9 1.2
2014-Sep-01 Mon ### ### 16.58 ### 1,033,453 8,567,325 ### ### 0.0
2014-Aug-29 Fri 16.8 ### ### 16.44 2,335,452 0 ### ### 1.2
2014-Aug-28 Thu 17.4 17.5 ### ### ### ### 0.0
2014-Aug-27 Wed 17.82 18.77 ### 17.88 2,119,041 ### ### ### 1.3
2014-Aug-26 Tue 17.26 ### ### ### 595,471 0 ### ### 0.0
2014-Aug-25 Mon 17.43 17.55 ### ### 629,546 ### 20.5 20.5 0.0
2014-Aug-22 Fri 17.58 ### ### ### ### ### 0.0
2014-Aug-21 Thu 17.85 ### 17.47 17.48 780,179 ### 16.9 16.9 1.2
2014-Aug-20 Wed 17.78 17.85 17.43 17.57 731,187 ### ### ### 1.3
2014-Aug-19 Tue 17.48 17.72 17.4 ### 746,371 13,106,274 77.7 77.7 0.0
2014-Aug-18 Mon ### ### ### ### 407,459 0 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### ### ### 0.0
2014-Aug-14 Thu ### ### ### 17.27 673,978 0 75.2 75.2 ###
2014-Aug-13 Wed ### 17.27 ### ### ### ### 0.0
2014-Aug-12 Tue ### 17.29 ### 17.22 865,051 ### 71.7 71.7 1.2
2014-Aug-11 Mon ### ### ### ### 901,550 0 75.5 75.5 0.0
2014-Aug-08 Fri ### ### 16.74 ### 1,419,079 ### 34.2 34.2 0.0
2014-Aug-07 Thu 17.21 17.44 17.21 17.41 429,223 7,436,288 81.6 81.6 ###
2014-Aug-06 Wed 17.57 17.57 17.2 ### 598,455 10,404,140 ### ### 0.0
2014-Aug-05 Tue 17.51 17.72 ### ### 932,140 ### 84.0 84.0 0.0
2014-Aug-04 Mon ### ### 17.46 17.57 342,328 2,988,523 27.6 27.6 1.3
2014-Aug-01 Fri 17.81 17.86 17.57 ### 733,547 12,994,785 23.7 23.7 0.0
2014-Jul-31 Thu ### ### 17.88 ### ### ### 0.0
2014-Jul-30 Wed ### ### 17.84 ### ### ### 0.0
2014-Jul-29 Tue ### ### 17.87 ### 358,229 3,200,776 ### ### 0.0
2014-Jul-28 Mon ### 18.185 ### ### ### ### 0.0
2014-Jul-25 Fri ### ### ### ### 79.2 79.2 0.0
2014-Jul-24 Thu 18.46 18.5 17.89 ### 12.9 12.9 0.0
2014-Jul-23 Wed ### 18.52 18.27 ### 25.2 25.2 0.0
2014-Jul-22 Tue 18.5 18.55 ### 18.4 25.2 25.2 1.3
2014-Jul-21 Mon ### 18.49 ### ### ### ### 0.0
2014-Jul-18 Fri ### 18.52 ### 18.22 21.1 21.1 ###
2014-Jul-17 Thu 18.58 ### 18.42 18.42 ### ### 1.3
2014-Jul-16 Wed 18.25 18.45 18.23 ### 673,553 ### 75.4 75.4 0.0
2014-Jul-15 Tue 18.42 18.49 18.21 ### 933,746 ### 36.7 36.7 0.0
2014-Jul-14 Mon 18.47 18.49 18.25 18.44 33.2 33.2 1.3
2014-Jul-11 Fri 18.24 18.53 ### 18.44 858,546 7,954,428 ### ### 1.3
2014-Jul-10 Thu 18.53 ### 18.47 18.54 1,246,840 ### ### ### 1.3
2014-Jul-09 Wed 18.5 18.52 ### 18.46 905,470 8,384,652 ### ### 1.3
2014-Jul-08 Tue ### 18.76 18.55 18.71 ### ### ###
2014-Jul-07 Mon ### ### 18.73 18.78 ### ### ###
2014-Jul-04 Fri ### ### 18.58 ### 1,710,074 15,886,587 ### ### 0.0
2014-Jul-03 Thu 17.7 ### ### ### 92.6 92.6 0.0
2014-Jul-02 Wed 17.77 17.86 ### 17.51 19.0 19.0 ###
2014-Jul-01 Tue 17.49 17.53 17.22 17.47 904,973 ### ### ### 1.2
2014-Jun-30 Mon ### 17.49 ### 17.41 84.9 84.9 ###
2014-Jun-27 Fri 17.25 ### ### 17.26 74.8 74.8 1.2
2014-Jun-26 Thu ### ### ### ### 65.5 65.5 0.0
2014-Jun-25 Wed ### ### 16.81 ### 849,258 ### 68.9 68.9 0.0
2014-Jun-24 Tue ### ### 16.89 ### 692,955 ### ### ### 0.0
2014-Jun-23 Mon 17.21 ### ### 17.2 894,820 0 ### ### 1.2
2014-Jun-20 Fri ### 17.44 ### 17.21 1,482,844 ### 24.3 24.3 ###
2014-Jun-19 Thu ### 17.4 ### ### 1,786,155 15,539,548 68.1 68.1 0.0
2014-Jun-18 Wed 16.53 ### 16.53 16.83 ### ### 1.2
2014-Jun-17 Tue 16.49 16.7 ### 16.7 81.9 81.9 1.2
2014-Jun-16 Mon 16.2 16.8 16.2 16.72 1,118,887 ### ### ### 1.2
2014-Jun-13 Fri ### ### 15.58 ### 89.0 89.0 0.0
2014-Jun-12 Thu ### ### 15.71 15.79 21.1 21.1 1.1
2014-Jun-11 Wed 16.2 16.23 ### ### ### ### 0.0
2014-Jun-10 Tue 16.21 16.28 ### 16.23 ### ### ###
2014-Jun-06 Fri ### ### 15.87 ### 1,089,722 8,646,944 ### ### 0.0
2014-Jun-05 Thu 15.85 ### 15.56 ### 585,526 ### 78.5 78.5 0.0
2014-Jun-04 Wed ### ### 15.73 15.8 20.1 20.1 1.1
2014-Jun-03 Tue ### ### 15.85 15.87 960,226 ### ### ### ###
2014-Jun-02 Mon ### 16.2 ### ### ### ### 0.0
2014-May-30 Fri 16.25 16.26 ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### 72.9 72.9 0.0
2014-May-28 Wed 16.23 16.42 ### ### 76.7 76.7 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 15.83 ### 15.76 ### 84.0 84.0 0.0
2014-May-23 Fri ### 15.77 15.52 15.77 559,323 ### ### ### ###
2014-May-22 Thu 15.41 15.77 15.25 ### 591,723 9,177,623 83.1 83.1 0.0
2014-May-21 Wed 15.59 ### ### 15.4 1,036,648 0 21.9 21.9 ###
2014-May-20 Tue ### ### 15.385 15.55 622,387 ### ### ### ###
2014-May-19 Mon ### ### 15.54 ### 926,252 7,196,978 14.8 14.8 0.0
2014-May-16 Fri ### 16.22 ### ### ### ### 0.0
2014-May-15 Thu ### 16.44 ### 16.29 27.9 27.9 ###
2014-May-14 Wed 16.57 16.57 ### 16.42 573,747 ### ### ### 1.2
2014-May-13 Tue 16.5 16.54 16.4 16.45 657,455 10,828,283 ### ### 1.2
2014-May-12 Mon 16.5 16.54 ### ### 553,859 ### ### ### 0.0
2014-May-09 Fri 16.46 16.53 ### 16.45 856,655 7,080,253 ### ### 1.2
2014-May-08 Thu 16.4 16.5 16.22 ### ### ### 0.0
2014-May-07 Wed 16.25 16.42 ### ### 734,021 ### ### ### 0.0
2014-May-06 Tue 16.54 16.54 ### 16.45 403,229 ### 23.7 23.7 1.2
2014-May-05 Mon ### 16.58 16.29 16.52 ### ### ###
2014-May-02 Fri ### ### ### 16.28 ### ### 1.2
2014-May-01 Thu ### ### 16.4 16.49 ### ### 1.2
2014-Apr-30 Wed 16.77 16.81 ### 16.81 74.0 74.0 ###
2014-Apr-29 Tue 16.7 16.825 ### ### 42.1 42.1 0.0
2014-Apr-28 Mon 16.8 ### 16.7 16.79 37.7 37.7 ###
2014-Apr-24 Thu 16.75 ### 16.71 16.81 71.1 71.1 ###
2014-Apr-23 Wed ### ### ### ### 679,941 0 ### ### 0.0
2014-Apr-22 Tue 16.71 ### 16.7 16.81 80.0 80.0 ###
2014-Apr-17 Thu 16.74 16.75 ### ### 714,983 5,987,982 19.5 19.5 0.0
2014-Apr-16 Wed 16.57 16.79 16.57 ### 811,840 ### 72.5 72.5 0.0
2014-Apr-15 Tue 16.48 ### 16.48 ### 616,349 ### 80.9 80.9 0.0
2014-Apr-14 Mon 16.7 16.74 ### 16.44 1,510,979 ### ### ### 1.2
2014-Apr-11 Fri ### 16.89 16.5 16.71 80.4 80.4 ###
2014-Apr-10 Thu ### 16.78 ### ### ### ### 0.0
2014-Apr-09 Wed 15.8 16.58 15.77 16.55 ### ### 1.2
2014-Apr-08 Tue 15.47 15.57 15.42 15.48 577,578 8,949,571 74.6 74.6 1.1
2014-Apr-07 Mon 15.5 ### 15.4 15.52 607,577 4,678,342 ### ### 1.1
2014-Apr-04 Fri ### ### 15.29 15.56 ### ### ###
2014-Apr-03 Thu ### 15.42 15.23 ### 814,582 ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 963,188 0 83.1 83.1 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### 15.2 ### ### 683,740 5,196,424 ### ### 0.0
2014-Mar-28 Fri ### ### 14.82 ### 28.4 28.4 0.0
2014-Mar-27 Thu 14.85 ### 14.72 ### 1,372,656 10,102,748 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 659,745 0 ### ### 0.0
2014-Mar-25 Tue ### ### 14.82 14.85 29.1 29.1 ###
2014-Mar-24 Mon ### ### ### ### 850,246 0 78.4 78.4 0.0
2014-Mar-21 Fri ### 15.24 ### ### 1,239,625 9,445,942 ### ### 0.0
2014-Mar-20 Thu ### ### 15.055 ### 25.3 25.3 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 15.25 15.46 ### 15.2 785,672 6,073,244 31.3 31.3 1.1
2014-Mar-17 Mon 15.2 ### ### ### 1,618,658 0 21.0 21.0 0.0
2014-Mar-14 Fri 15.55 15.57 ### ### ### ### 0.0
2014-Mar-13 Thu ### ### 15.685 15.74 1,275,070 ### ### ### 1.1
2014-Mar-12 Wed ### ### 15.88 ### 893,052 ### 27.8 27.8 0.0
2014-Mar-11 Tue 16.54 16.59 16.21 16.22 18.4 18.4 1.2
2014-Mar-10 Mon 16.84 16.84 16.475 16.54 925,471 ### 21.3 21.3 ###
2014-Mar-07 Fri 16.48 ### 16.43 ### 1,354,170 ### 87.1 87.1 0.0
2014-Mar-06 Thu ### 16.52 16.22 ### 1,048,624 17,165,974 70.6 70.6 0.0
2014-Mar-05 Wed 16.7 16.74 16.26 ### ### ### 0.0
2014-Mar-04 Tue 16.5 16.85 16.45 16.5 1,097,646 ### ### ### 1.2
2014-Mar-03 Mon 16.44 ### 16.26 ### 81.6 81.6 0.0
2014-Feb-28 Fri ### ### ### 16.81 30.4 30.4 ###
2014-Feb-27 Thu ### 17.22 16.54 16.7 ### ### 1.2
2014-Feb-26 Wed ### ### 15.72 ### 3,356,027 26,378,372 95.9 95.9 0.0
2014-Feb-25 Tue 15.84 ### 15.49 15.49 19.6 19.6 ###
2014-Feb-24 Mon ### ### ### 15.79 1,274,727 0 ### ### 1.1
2014-Feb-21 Fri 15.75 ### 15.73 ### 84.0 84.0 0.0
2014-Feb-20 Thu 15.51 15.75 15.5 15.54 1,395,342 ### ### ### ###
2014-Feb-19 Wed 15.8 15.82 15.51 15.51 20.3 20.3 1.1
2014-Feb-18 Tue 15.75 15.8 ### 15.73 513,578 ### 37.0 37.0 ###
2014-Feb-17 Mon 15.85 15.85 ### 15.75 925,785 7,336,846 28.4 28.4 1.1
2014-Feb-14 Fri ### 15.79 15.59 ### 71.9 71.9 0.0
2014-Feb-13 Thu ### 15.71 15.55 15.57 ### ### 1.1
2014-Feb-12 Wed ### 15.85 ### 15.7 ### ### ###
2014-Feb-11 Tue ### 15.81 15.56 ### 545,579 ### 26.2 26.2 0.0
2014-Feb-10 Mon ### 15.86 ### 15.74 744,389 ### ### ### 1.1
2014-Feb-07 Fri ### 15.76 15.55 ### 752,880 ### 64.7 64.7 0.0
2014-Feb-06 Thu ### 15.7 ### ### 80.8 80.8 0.0
2014-Feb-05 Wed 15.8 ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### 15.85 15.86 ### ### 1.1
2014-Feb-03 Mon ### ### ### 16.26 847,671 0 ### ### ###
2014-Jan-31 Fri 16.48 16.55 ### 16.45 1,255,055 10,385,580 ### ### 1.2
2014-Jan-30 Thu 16.41 16.7 ### 16.49 937,150 ### ### ### 1.2
2014-Jan-29 Wed ### 16.77 16.54 ### 656,156 10,928,278 ### ### 0.0
2014-Jan-28 Tue 16.5 ### ### ### 80.7 80.7 0.0
2014-Jan-24 Fri 16.78 ### 16.73 16.73 649,381 5,432,072 28.7 28.7 ###
2014-Jan-23 Thu ### 17.22 ### ### 31.8 31.8 0.0
2014-Jan-22 Wed ### ### ### ### 636,856 0 81.3 81.3 0.0
2014-Jan-21 Tue ### ### ### ### 807,480 0 20.6 20.6 0.0
2014-Jan-20 Mon ### 17.25 ### ### ### ### 0.0
2014-Jan-17 Fri 17.21 17.74 ### 17.28 75.6 75.6 1.2
2014-Jan-16 Thu 17.25 17.5 ### 17.45 ### ### ###
2014-Jan-15 Wed ### 17.23 16.945 ### 1,353,654 ### ### ### 0.0
2014-Jan-14 Tue 16.7 ### ### 16.87 ### ### ###
2014-Jan-13 Mon ### ### 16.375 16.84 1,012,223 8,287,575 ### ### 1.2
2014-Jan-10 Fri ### ### ### 16.45 779,829 0 ### ### 1.2
2014-Jan-09 Thu 16.5 16.58 ### 16.58 419,656 3,478,948 74.3 74.3 1.2
2014-Jan-08 Wed ### 16.58 ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 16.27 ### 779,225 ### ### ### 0.0
2014-Jan-06 Mon 16.7 16.83 16.545 ### ### ### 0.0
2014-Jan-03 Fri ### 16.73 16.52 ### 77.9 77.9 0.0
2014-Jan-02 Thu 16.77 ### 16.55 16.85 570,972 ### ### ### ###
2013-Dec-31 Tue ### 16.76 16.59 ### 24.5 24.5 0.0
2013-Dec-30 Mon 16.83 16.87 ### 16.79 521,559 4,399,350 ### ### ###
2013-Dec-27 Fri ### ### 16.58 16.8 ### ### 1.2
2013-Dec-24 Tue 16.5 16.88 16.45 16.79 ### ### ###
2013-Dec-23 Mon 16.75 ### 16.42 16.57 923,476 ### ### ### ###
2013-Dec-20 Fri 15.73 ### 15.7 ### ### ### 0.0
2013-Dec-19 Thu 15.89 ### ### 15.8 2,172,528 0 ### ### 1.1
2013-Dec-18 Wed ### ### 15.81 ### 77.0 77.0 0.0
2013-Dec-17 Tue 16.48 16.48 ### ### 17.0 17.0 0.0
2013-Dec-16 Mon 15.43 16.55 15.43 16.53 ### ### ###
2013-Dec-13 Fri 15.2 15.5 ### 15.43 ### ### 1.1
2013-Dec-12 Thu 15.52 15.74 ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### 15.4 1,633,123 0 16.9 16.9 ###
2013-Dec-10 Tue 15.81 ### 15.74 15.77 36.4 36.4 ###
2013-Dec-09 Mon ### ### 15.81 15.85 582,683 ### ### ### 1.1
2013-Dec-06 Fri ### ### ### ### 26.9 26.9 0.0
2013-Dec-05 Thu 16.52 16.56 ### ### 1,009,644 8,359,852 ### ### 0.0
2013-Dec-04 Wed ### 16.54 ### 16.5 90.8 90.8 1.2
2013-Dec-03 Tue 16.5 16.56 ### ### 13.7 13.7 0.0
2013-Dec-02 Mon 16.43 16.54 16.22 16.45 ### ### 1.2
2013-Nov-29 Fri 16.22 ### ### ### 1,700,842 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### ### 1,128,889 0 75.5 75.5 0.0
2013-Nov-27 Wed ### ### 15.84 ### 80.5 80.5 0.0
2013-Nov-26 Tue ### 16.42 ### ### 20.5 20.5 0.0
2013-Nov-25 Mon 16.4 16.47 ### ### 2,108,650 ### 35.9 35.9 0.0
2013-Nov-22 Fri 16.2 16.4 ### ### 2,156,553 ### ### ### 0.0
2013-Nov-21 Thu 16.25 16.59 15.7 15.72 13.0 13.0 1.1
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue 21.4 21.79 ### 21.59 83.3 83.3 1.5
2013-Nov-18 Mon 22 22 21.45 21.74 28.2 28.2 1.6
2013-Nov-15 Fri 21.52 21.88 21.42 21.73 690,574 14,950,927 ### ### 1.6
2013-Nov-14 Thu ### 21.56 ### 21.52 1,084,125 ### 84.0 84.0 1.5
2013-Nov-13 Wed 22.22 22.23 21.7 21.82 ### ### 1.6
2013-Nov-12 Tue ### 22.7 ### ### 1,053,358 ### ### ### 0.0
2013-Nov-11 Mon 22 ### ### ### 786,380 0 80.9 80.9 0.0
2013-Nov-08 Fri 21.7 21.73 ### 21.55 23.8 23.8 ###
2013-Nov-07 Thu ### 21.86 ### ### 85.9 85.9 0.0
2013-Nov-06 Wed 21.23 21.58 ### 21.2 918,689 9,912,654 31.1 31.1 1.5
2013-Nov-05 Tue ### 21.74 21.51 21.56 439,654 ### 26.8 26.8 1.5
2013-Nov-04 Mon ### ### ### 21.44 697,284 0 ### ### ###
2013-Nov-01 Fri ### ### 21.82 ### 572,273 ### ### ### 0.0
2013-Oct-31 Thu 22 ### 21.87 ### 578,425 6,325,077 72.0 72.0 0.0
2013-Oct-30 Wed ### ### ### 21.86 650,788 0 31.1 31.1 ###
2013-Oct-29 Tue 22 ### ### 21.82 967,585 0 ### ### 1.6
2013-Oct-28 Mon ### 22.5 ### ### ### ### 0.0
2013-Oct-25 Fri 22.5 22.56 22.27 22.5 756,023 16,946,255 ### ### 1.6
2013-Oct-24 Thu 22.28 22.59 ### ### ### ### 0.0
2013-Oct-23 Wed ### 22.73 ### ### 831,822 9,453,657 18.3 18.3 0.0
2013-Oct-22 Tue 22.5 ### 22.41 22.58 73.0 73.0 1.6
2013-Oct-21 Mon 22.55 ### 22.46 22.59 69.1 69.1 ###
2013-Oct-18 Fri 22.25 22.475 22.22 22.42 417,082 ### ### ### ###
2013-Oct-17 Thu ### 22.47 ### ### ### ### 0.0
2013-Oct-16 Wed 22 ### ### ### 541,452 0 72.6 72.6 0.0
2013-Oct-15 Tue ### 22.25 21.8 22.21 ### ### ###
2013-Oct-14 Mon 21.83 ### 21.72 22 498,848 5,417,489 82.5 82.5 ###
2013-Oct-11 Fri ### 22.75 ### ### 744,855 8,472,725 ### ### 0.0
2013-Oct-10 Thu ### 22.41 21.51 22.41 ### ### ###
2013-Oct-09 Wed ### 23.25 ### ### 1,710,247 19,881,621 12.9 12.9 0.0
2013-Oct-08 Tue ### ### 22.43 22.76 1,105,850 ### 26.3 26.3 1.6
2013-Oct-07 Mon ### 23.57 22.83 ### ### ### 0.0
2013-Oct-04 Fri ### 23.47 ### ### 533,728 ### ### ### 0.0
2013-Oct-03 Thu 23.4 23.79 23.21 23.48 486,221 ### 72.5 72.5 1.7
2013-Oct-02 Wed ### ### 23.27 23.5 25.0 25.0 1.7
2013-Oct-01 Tue ### ### 23.58 ### 725,872 ### 15.0 15.0 0.0
2013-Sep-30 Mon ### 24.54 ### ### 88.3 88.3 0.0
2013-Sep-27 Fri 23.84 24.41 23.82 24.41 87.3 87.3 ###
2013-Sep-26 Thu 23.55 23.7 23.285 ### 71.6 71.6 0.0
2013-Sep-25 Wed ### 23.87 23.48 23.84 ### ### 1.7
2013-Sep-24 Tue 23.2 ### 23.2 23.53 ### ### ###
2013-Sep-23 Mon ### ### 22.82 ### 797,577 9,100,353 ### ### 0.0
2013-Sep-20 Fri ### ### 22.7 ### 1,799,971 20,429,670 79.4 79.4 0.0
2013-Sep-19 Thu 23.28 23.49 22.685 23 1,002,458 23,144,249 21.6 21.6 1.6
2013-Sep-18 Wed ### 23.27 22.72 ### 769,875 17,703,275 35.0 35.0 0.0
2013-Sep-17 Tue ### 23.27 ### ### 75.6 75.6 0.0
2013-Sep-16 Mon 23.47 ### ### ### 23.3 23.3 0.0
2013-Sep-13 Fri 22.8 ### 22.76 ### 856,186 ### 81.1 81.1 0.0
2013-Sep-12 Thu 22.78 ### 22.77 22.81 764,144 8,699,779 70.6 70.6 ###
2013-Sep-11 Wed 22.75 22.85 22.56 22.77 71.1 71.1 ###
2013-Sep-10 Tue 22.4 22.73 22.29 ### 80.9 80.9 0.0
2013-Sep-09 Mon 22.25 22.44 ### 22.29 ### ### 1.6
2013-Sep-06 Fri 21.8 ### 21.8 ### 83.0 83.0 0.0
2013-Sep-05 Thu 22 ### 21.755 21.8 ### ### 1.6
2013-Sep-04 Wed ### 22.28 ### ### 72.1 72.1 0.0
2013-Sep-03 Tue ### ### 22 22.28 74.0 74.0 ###
2013-Sep-02 Mon 22 22.5 22 22.44 615,126 13,686,553 81.3 81.3 1.6
2013-Aug-30 Fri 21.49 ### 21.45 ### ### ### 0.0
2013-Aug-29 Thu ### 21.75 ### ### 81.6 81.6 0.0
2013-Aug-28 Wed ### 21.75 ### 21.47 ### ### ###
2013-Aug-27 Tue 22 ### 21.55 ### ### ### 0.0
2013-Aug-26 Mon 22.8 22.8 ### ### 1,480,420 16,876,788 13.8 13.8 0.0
2013-Aug-23 Fri 22.4 ### 22.4 ### ### ### 0.0
2013-Aug-22 Thu 22.25 22.55 ### ### 831,451 ### ### ### 0.0
2013-Aug-21 Wed 22.56 22.72 ### 22.7 1,341,458 ### 73.7 73.7 ###
2013-Aug-20 Tue ### ### 22.26 ### 977,826 ### 25.1 25.1 0.0
2013-Aug-19 Mon 22.25 ### ### 22.85 ### ### 1.6
2013-Aug-16 Fri 22.59 ### ### 22.27 17.2 17.2 ###
2013-Aug-15 Thu ### 22.85 ### ### 1,314,447 15,017,556 83.3 83.3 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### 21.22 ### 1,055,887 ### 81.4 81.4 0.0
2013-Aug-12 Mon 20.41 ### 20.41 ### 1,193,155 12,176,146 89.4 89.4 0.0
2013-Aug-09 Fri ### ### 20.74 20.84 ### ### 1.5
2013-Aug-08 Thu ### 21.48 ### ### 23.1 23.1 0.0
2013-Aug-07 Wed 21.57 21.75 ### ### 1,443,670 ### 35.1 35.1 0.0
2013-Aug-06 Tue 22.28 ### 21.82 ### 1,228,981 13,408,182 19.4 19.4 0.0
2013-Aug-05 Mon 21.89 ### 21.72 ### 82.0 82.0 0.0
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu ### 22.45 21.83 ### 768,451 ### ### ### 0.0
2013-Jul-31 Wed ### 22.21 ### ### 70.6 70.6 0.0
2013-Jul-30 Tue 21.8 ### ### 21.85 72.0 72.0 ###
2013-Jul-29 Mon 21.75 ### 21.54 21.88 425,824 4,586,124 79.8 79.8 1.6
2013-Jul-26 Fri 21.89 ### 21.59 ### 1,651,258 ### 72.2 72.2 0.0
2013-Jul-25 Thu 21.75 21.87 21.54 21.87 ### ### 1.6
2013-Jul-24 Wed 22.42 22.45 ### ### ### ### 0.0
2013-Jul-23 Tue 22 22.54 ### 22.47 1,015,020 11,439,275 84.5 84.5 ###
2013-Jul-22 Mon ### ### 21.84 21.89 502,028 5,482,145 15.0 15.0 ###
2013-Jul-19 Fri 21.75 ### 21.52 ### ### ### 0.0
2013-Jul-18 Thu 21.75 21.79 21.59 21.75 1,389,651 ### 73.4 73.4 ###
2013-Jul-17 Wed 21.74 21.77 ### 21.53 799,648 ### ### ### 1.5
2013-Jul-16 Tue 21.49 21.84 ### ### 581,921 6,354,577 81.2 81.2 0.0
2013-Jul-15 Mon ### 21.84 ### 21.48 738,681 ### ### ### 1.5
2013-Jul-12 Fri 21.24 21.58 ### 21.5 916,786 9,892,120 78.9 78.9 1.5
2013-Jul-11 Thu 20.74 ### 20.57 ### 74.9 74.9 0.0
2013-Jul-10 Wed 20.52 ### 20.23 20.42 27.9 27.9 1.5
2013-Jul-09 Tue ### 20.47 ### 20.2 865,689 8,860,326 68.3 68.3 1.4
2013-Jul-08 Mon ### 20.47 19.86 ### 560,624 11,304,982 ### ### 0.0
2013-Jul-05 Fri ### 20.53 ### ### 73.8 73.8 0.0
2013-Jul-04 Thu 19.75 ### 19.74 ### 1,074,088 10,601,248 72.0 72.0 0.0
2013-Jul-03 Wed ### ### ### 19.43 ### ### 1.4
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon 19.5 ### ### ### 1,028,472 0 17.6 17.6 0.0
2013-Jun-28 Fri 19.75 19.83 19.47 19.49 1,810,151 ### ### ### 1.4
2013-Jun-27 Thu 19.43 ### ### ### ### ### 0.0
2013-Jun-26 Wed ### 19.82 19.26 19.43 68.4 68.4 1.4
2013-Jun-25 Tue ### 19.79 ### 19.56 35.6 35.6 1.4
2013-Jun-24 Mon ### ### ### 19.48 85.9 85.9 ###
2013-Jun-21 Fri ### 20.2 19.2 ### 1,168,749 23,024,355 88.8 88.8 0.0
2013-Jun-20 Thu 19.75 19.8 ### ### ### ### 0.0
2013-Jun-19 Wed ### 20.22 ### 19.88 76.4 76.4 1.4
2013-Jun-18 Tue ### 19.75 ### ### 20.4 20.4 0.0
2013-Jun-17 Mon ### 19.55 ### 19.47 1,207,287 ### ### ### ###
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu 19.2 19.28 ### ### ### ### 0.0
2013-Jun-12 Wed ### 19.53 ### 19.4 ### ### 1.4
2013-Jun-11 Tue 19.2 19.53 ### 19.27 74.3 74.3 ###
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 19.58 ### ### 19.2 19.5 19.5 ###
2013-Jun-05 Wed ### ### 19.83 ### 78.9 78.9 0.0
2013-Jun-04 Tue ### 20.49 ### ### 78.5 78.5 0.0
2013-Jun-03 Mon 20.71 20.84 20.25 ### ### ### 0.0
2013-May-31 Fri 20.7 ### ### 20.71 ### ### ###
2013-May-30 Thu ### 20.7 ### 20.7 1,470,984 15,224,684 88.6 88.6 1.5
2013-May-29 Wed 19.78 ### 19.72 ### ### ### 0.0
2013-May-28 Tue ### ### 19.54 19.73 ### ### ###
2013-May-27 Mon 19.8 ### 19.8 ### 839,121 ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 1,571,770 0 30.1 30.1 0.0
2013-May-23 Thu 19.8 ### ### ### 2,617,084 0 ### ### 0.0
2013-May-22 Wed ### ### ### 19.81 2,019,372 0 31.3 31.3 ###
2013-May-21 Tue ### ### ### 19.45 81.0 81.0 ###
2013-May-20 Mon 20 ### 19.26 19.26 ### ### 1.4
2013-May-17 Fri ### ### 18.89 19.5 4,870,647 ### ### ### 1.4
2013-May-16 Thu 23.29 23.43 22.23 22.29 1,362,620 ### 12.5 12.5 1.6
2013-May-15 Wed ### 24.23 ### ### 1,677,083 ### 19.0 19.0 0.0
2013-May-14 Tue 23.52 ### 23.45 23.7 76.3 76.3 1.7
2013-May-13 Mon 23.89 ### 23.43 23.54 23.9 23.9 ###
2013-May-10 Fri 23.8 ### 23.8 ### ### ### 0.0
2013-May-09 Thu 23.48 ### ### ### 1,044,083 0 ### ### 0.0
2013-May-08 Wed ### ### 23.81 23.82 898,658 10,698,523 ### ### ###
2013-May-07 Tue 23.4 23.71 ### ### 866,421 10,271,420 77.5 77.5 0.0
2013-May-06 Mon ### 23.23 ### ### ### ### 0.0
2013-May-03 Fri ### ### ### 22.5 793,443 0 26.7 26.7 1.6
2013-May-02 Thu ### ### 22.21 ### 579,059 6,430,450 28.2 28.2 0.0
2013-May-01 Wed 22.8 23.25 22.43 22.5 ### ### 1.6
2013-Apr-30 Tue ### 23.48 22.77 22.77 ### ### ###
2013-Apr-29 Mon 23.21 23.49 ### 23.49 81.3 81.3 1.7
2013-Apr-26 Fri ### ### ### ### 77.1 77.1 0.0
2013-Apr-24 Wed 23 23.47 ### ### 1,468,258 ### 76.9 76.9 0.0
2013-Apr-23 Tue 23.29 23.44 ### 22.72 ### ### 1.6
2013-Apr-22 Mon 22.72 ### 22.53 22.86 1,025,372 ### 75.8 75.8 1.6
2013-Apr-19 Fri 22 ### ### ### 1,843,545 0 ### ### 0.0
2013-Apr-18 Thu ### ### 21.74 21.78 1,770,077 ### ### ### 1.6
2013-Apr-17 Wed 23.4 23.44 ### ### 747,386 ### 25.2 25.2 0.0
2013-Apr-16 Tue ### 23.21 22.82 ### 997,574 ### 72.1 72.1 0.0
2013-Apr-15 Mon 24.29 24.29 ### 23.76 1,156,654 ### ### ### 1.7
2013-Apr-12 Fri 24.8 ### 24.42 ### 26.1 26.1 0.0
2013-Apr-11 Thu 24.8 ### 24.51 ### ### ### 0.0
2013-Apr-10 Wed 24.42 ### ### 24.48 ### ### 1.7
2013-Apr-09 Tue ### 24.74 24.21 24.73 959,121 23,474,486 ### ### ###
2013-Apr-08 Mon ### ### ### 24 ### ### 1.7
2013-Apr-05 Fri 24 24.145 23.42 24 ### ### 1.7
2013-Apr-04 Thu ### ### ### 23.82 690,286 0 44.4 44.4 ###
2013-Apr-03 Wed 24.25 ### 23.87 ### 38.7 38.7 0.0
2013-Apr-02 Tue 24.49 ### ### 24.57 536,474 0 ### ### 1.8
2013-Mar-28 Thu 24.8 ### 24.46 ### 966,423 11,819,353 29.0 29.0 0.0
2013-Mar-27 Wed 24.5 ### 24.25 25 822,079 ### ### ### 1.8
2013-Mar-26 Tue 24.26 24.53 ### 24.26 662,440 8,124,826 ### ### 1.7
2013-Mar-25 Mon 24.52 24.86 24.26 24.56 324,240 ### 72.5 72.5 1.8
2013-Mar-22 Fri ### ### ### 24.51 718,070 0 84.5 84.5 ###
2013-Mar-21 Thu ### 24.88 ### 24.47 1,040,925 ### 29.1 29.1 1.7
2013-Mar-20 Wed 24.51 24.78 24.25 ### 75.5 75.5 0.0
2013-Mar-19 Tue 25.51 ### ### 25.2 26.2 26.2 1.8
2013-Mar-18 Mon ### 25.44 ### 25.22 84.7 84.7 ###
2013-Mar-15 Fri 25 25.87 ### 25.74 1,275,722 ### 84.6 84.6 1.8
2013-Mar-14 Thu 25.41 25.52 24.76 24.76 ### ### 1.8
2013-Mar-13 Wed ### 25.73 ### 25.26 23.9 23.9 1.8
2013-Mar-12 Tue 25.8 ### 25.23 ### 545,053 6,875,843 23.5 23.5 0.0
2013-Mar-11 Mon 25.55 ### 25.49 25.78 ### ### ###
2013-Mar-08 Fri 25.82 25.82 25.29 25.49 19.2 19.2 ###
2013-Mar-07 Thu ### 26.42 25.56 25.74 639,022 16,608,181 ### ### 1.8
2013-Mar-06 Wed ### ### ### 25.72 743,457 0 ### ### 1.8
2013-Mar-05 Tue 26 ### 25.42 ### 21.1 21.1 0.0
2013-Mar-04 Mon 26 ### ### 25.89 564,049 0 40.6 40.6 ###
2013-Mar-01 Fri 26.59 26.59 ### ### 845,643 11,242,823 ### ### 0.0
2013-Feb-28 Thu 26.55 26.72 ### ### 779,021 10,407,720 ### ### 0.0
2013-Feb-27 Wed 26.49 26.55 ### ### ### ### 0.0
2013-Feb-26 Tue 26.2 ### 25.81 ### 494,874 6,386,348 ### ### 0.0
2013-Feb-25 Mon 26.4 26.58 ### 26.46 1,437,458 ### 70.7 70.7 1.9
2013-Feb-22 Fri 26.78 ### ### 26.75 ### ### ###
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### 26.77 26.45 26.73 ### ### ###
2013-Feb-19 Tue 26.59 ### ### 26.53 ### ### ###
2013-Feb-18 Mon ### 26.89 ### 26.4 ### ### 1.9
2013-Feb-15 Fri 26.72 26.87 ### ### ### ### 0.0
2013-Feb-14 Thu 25.81 27.45 ### ### 2,358,354 ### ### ### 0.0
2013-Feb-13 Wed 24.47 25.88 24.47 25.82 93.8 93.8 1.8
2013-Feb-12 Tue ### 25.53 ### ### ### ### 0.0
2013-Feb-11 Mon 25.4 25.59 25.21 25.45 819,585 20,817,459 73.5 73.5 1.8
2013-Feb-08 Fri 25.21 25.7 ### 25.53 ### ### ###
2013-Feb-07 Thu ### 25.45 ### ### ### ### 0.0
2013-Feb-06 Wed ### 25.71 ### ### 857,346 11,021,182 21.0 21.0 0.0
2013-Feb-05 Tue 25.45 25.45 ### ### 630,482 8,022,883 24.1 24.1 0.0
2013-Feb-04 Mon 25.5 25.88 ### 25.45 854,121 11,052,325 38.5 38.5 1.8
2013-Feb-01 Fri 25.56 25.57 ### ### 21.3 21.3 0.0
2013-Jan-31 Thu 25.5 25.58 25.23 25.23 ### ### 1.8
2013-Jan-30 Wed 25.21 25.81 ### 25.81 1,651,589 21,313,756 87.3 87.3 ###
2013-Jan-29 Tue 24.52 ### 24.41 ### 4,154,982 50,711,555 ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 67.4 67.4 0.0
2013-Jan-24 Thu ### 24.42 ### ### 580,458 ### 77.0 77.0 0.0
2013-Jan-23 Wed ### ### ### 24.21 ### ### ###
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon ### 24.29 ### 24.23 72.3 72.3 ###
2013-Jan-18 Fri 24.29 ### ### 24 ### ### 1.7
2013-Jan-17 Thu 24 24.2 ### 24 983,677 ### ### ### 1.7
2013-Jan-16 Wed 23.81 ### 23.81 ### ### ### 0.0
2013-Jan-15 Tue 23.76 23.87 ### 23.8 ### ### 1.7
2013-Jan-14 Mon 23.7 23.79 ### 23.57 1,263,226 15,026,073 25.3 25.3 ###
2013-Jan-11 Fri 24.5 24.5 23.82 ### 13.3 13.3 0.0
2013-Jan-10 Thu 24.44 24.44 24.25 ### 1,005,882 ### 23.8 23.8 0.0
2013-Jan-09 Wed 24.41 24.45 24.25 24.41 870,824 ### 70.6 70.6 ###
2013-Jan-08 Tue ### ### ### 24.21 ### ### ###
2013-Jan-07 Mon ### 24.41 24 ### 334,348 ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### ### ### 0.0
2013-Jan-03 Thu 24.2 ### ### ### 856,087 0 66.1 66.1 0.0
2013-Jan-02 Wed 23.43 23.84 23.42 23.79 395,258 9,339,946 ### ### ###
2012-Dec-31 Mon 23.57 23.77 ### ### 209,043 2,484,476 ### ### 0.0
2012-Dec-28 Fri ### ### 23.81 23.84 330,826 3,938,483 ### ### 1.7
2012-Dec-27 Thu 23.5 23.81 23.5 23.71 74.8 74.8 ###
2012-Dec-24 Mon 23.71 23.88 23.45 23.57 23.4 23.4 ###
2012-Dec-21 Fri 23.43 23.7 23.22 23.49 ### ### 1.7
2012-Dec-20 Thu 23.47 ### 23.44 23.55 1,333,849 ### 73.5 73.5 1.7
2012-Dec-19 Wed 23.5 23.81 23.41 23.59 ### ### 1.7
2012-Dec-18 Tue 23.2 23.43 ### ### ### ### 0.0
2012-Dec-17 Mon 23 23.22 ### ### 72.1 72.1 0.0
2012-Dec-14 Fri ### ### ### 23 939,428 0 ### ### 1.6
2012-Dec-13 Thu 23 23.55 ### ### 1,443,174 16,993,373 82.2 82.2 0.0
2012-Dec-12 Wed 22.4 23.26 ### ### ### ### 0.0
2012-Dec-11 Tue ### ### 22.2 ### 2,630,228 ### 10.4 10.4 0.0
2012-Dec-10 Mon ### 23.4 ### ### 1,106,442 12,945,371 33.3 33.3 0.0
2012-Dec-07 Fri 23.5 23.89 ### ### 13.2 13.2 0.0
2012-Dec-06 Thu ### ### 23.44 23.53 1,445,984 ### 16.7 16.7 ###
2012-Dec-05 Wed 24.2 ### ### ### 28.3 28.3 0.0
2012-Dec-04 Tue 24.7 24.71 ### 24.22 620,943 7,671,750 19.8 19.8 1.7
2012-Dec-03 Mon 24.78 24.85 24.51 ### ### ### 0.0
2012-Nov-30 Fri 24.53 24.75 24.49 24.56 1,067,357 26,278,329 ### ### 1.8
2012-Nov-29 Thu ### ### 24.27 24.51 ### ### ###
2012-Nov-28 Wed 24.85 24.85 ### 24.52 577,148 ### 23.7 23.7 ###
2012-Nov-27 Tue 24.4 24.77 24.25 24.77 604,849 14,824,848 81.4 81.4 ###
2012-Nov-26 Mon 24.45 24.55 ### 24.44 ### ### 1.7
2012-Nov-23 Fri ### 24.71 ### 24.55 23.3 23.3 ###
2012-Nov-22 Thu 24.59 ### 24.52 ### 67.4 67.4 0.0
2012-Nov-21 Wed ### 24.745 24.4 24.55 807,876 ### 33.4 33.4 ###
2012-Nov-20 Tue ### 24.79 24.53 ### 617,275 ### 70.1 70.1 0.0
2012-Nov-19 Mon ### 24.42 ### ### 568,029 ### ### ### 0.0
2012-Nov-16 Fri ### 24.29 ### ### 797,524 9,685,928 24.7 24.7 0.0
2012-Nov-15 Thu ### ### ### 24.2 77.1 77.1 1.7
2012-Nov-14 Wed 24.84 24.88 24.51 ### ### ### 0.0
2012-Nov-13 Tue ### ### 24.54 ### 796,077 ### 34.4 34.4 0.0
2012-Nov-12 Mon ### 25.23 ### ### 713,770 ### ### ### 0.0
2012-Nov-09 Fri 24.53 ### 24.42 ### 1,179,973 14,407,470 84.4 84.4 0.0
2012-Nov-08 Thu 24.4 24.58 ### 24.53 73.1 73.1 1.8
2012-Nov-07 Wed ### 24.74 24.51 24.7 ### ### 1.8
2012-Nov-06 Tue 24.47 24.74 24.42 ### 634,683 ### ### ### 0.0
2012-Nov-05 Mon ### 24.72 24.56 ### ### ### 0.0
2012-Nov-02 Fri 24.75 24.89 ### 24.83 872,752 ### 74.2 74.2 ###
2012-Nov-01 Thu 24.73 ### ### 24.75 ### ### 1.8
2012-Oct-31 Wed 25.25 25.25 ### ### 13.5 13.5 0.0
2012-Oct-30 Tue 24.55 ### 24.55 24.88 1,043,443 ### ### ### 1.8
2012-Oct-29 Mon 24.52 24.84 24.4 24.58 1,574,287 38,758,945 ### ### 1.8
2012-Oct-26 Fri 24.4 24.74 24.4 ### 3,933,881 96,655,456 ### ### 0.0
2012-Oct-25 Thu 24.25 24.71 23.86 ### ### ### 0.0
2012-Oct-24 Wed 24 ### ### 23.86 7,047,045 0 ### ### 1.7
2012-Oct-23 Tue 26.8 27 ### ### ### ### 0.0
2012-Oct-22 Mon ### ### 26.88 ### ### ### 0.0
2012-Oct-19 Fri 27.5 27.59 ### 27.4 972,983 ### ### ### 2.0
2012-Oct-18 Thu 27.4 ### ### 27.55 ### ### 2.0
2012-Oct-17 Wed ### ### ### ### 1,168,045 0 68.2 68.2 0.0
2012-Oct-16 Tue ### ### ### ### 962,541 0 22.0 22.0 0.0
2012-Oct-15 Mon ### 26.56 ### 26.44 ### ### 1.9
2012-Oct-12 Fri ### 27.24 26.52 ### 1,256,628 ### 13.9 13.9 0.0
2012-Oct-11 Thu 27.25 27.56 27.24 27.48 667,159 18,280,156 ### ### 2.0
2012-Oct-10 Wed 27 27.49 ### 27.48 83.1 83.1 2.0
2012-Oct-09 Tue ### 27.51 ### 27.42 ### ### 2.0
2012-Oct-08 Mon 27.48 27.48 ### ### 25.9 25.9 0.0
2012-Oct-05 Fri 27.5 27.53 27.43 27.49 753,782 20,713,929 23.8 23.8 ###
2012-Oct-04 Thu 27.23 27.5 ### ### 73.1 73.1 0.0
2012-Oct-03 Wed 27.49 27.57 ### 27.48 683,977 9,428,622 ### ### 2.0
2012-Oct-02 Tue 27.87 ### 27.45 ### ### ### 0.0
2012-Oct-01 Mon ### 28.22 27.46 27.7 ### ### 2.0
2012-Sep-28 Fri 27.55 28.4 27.49 28.29 84.8 84.8 ###
2012-Sep-27 Thu 27.86 ### 27.58 27.87 67.0 67.0 ###
2012-Sep-26 Wed 27.85 ### 27.43 27.75 1,224,623 ### 27.3 27.3 2.0
2012-Sep-25 Tue 27.55 ### 27.41 ### 1,148,979 15,746,757 85.5 85.5 0.0
2012-Sep-24 Mon 27.41 ### ### 27.54 681,651 0 78.7 78.7 2.0
2012-Sep-21 Fri 27.83 ### ### ### 825,376 0 22.2 22.2 0.0
2012-Sep-20 Thu 27.59 27.73 ### 27.59 1,955,326 ### 72.0 72.0 ###
2012-Sep-19 Wed 27.25 27.56 ### ### 1,403,477 ### 66.7 66.7 0.0
2012-Sep-18 Tue 27.56 27.56 27 27.25 697,045 19,015,387 20.5 20.5 ###
2012-Sep-17 Mon 27.4 27.87 ### 27.51 1,152,470 ### ### ### ###
2012-Sep-14 Fri ### ### 26.5 ### 1,919,875 25,438,343 ### ### 0.0
2012-Sep-13 Thu ### 26.55 ### 26.25 ### ### 1.9
2012-Sep-12 Wed 25.75 ### ### 26.2 805,072 0 ### ### ###
2012-Sep-11 Tue ### 25.74 ### ### 84.3 84.3 0.0
2012-Sep-10 Mon 24.89 ### 24.8 ### ### ### 0.0
2012-Sep-07 Fri 25.55 25.75 25.41 25.5 32.6 32.6 ###
2012-Sep-06 Thu ### 25.53 ### ### 26.6 26.6 0.0
2012-Sep-05 Wed ### ### 24.88 ### 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### 25.41 18.5 18.5 ###
2012-Sep-03 Mon ### 26.4 ### 26 22.2 22.2 1.9
2012-Aug-31 Fri ### 26.73 25.84 26.52 84.9 84.9 1.9
2012-Aug-30 Thu ### 26.21 ### ### 1,460,648 ### ### ### 0.0
2012-Aug-29 Wed 25.43 ### ### ### 1,486,740 0 ### ### 0.0
2012-Aug-28 Tue ### 26.78 25.87 26.2 680,049 17,902,289 ### ### ###
2012-Aug-27 Mon 26.56 26.87 ### ### 30.0 30.0 0.0
2012-Aug-24 Fri 26.29 26.48 ### 26.48 387,228 ### ### ### ###
2012-Aug-23 Thu 26.8 ### 26.48 26.58 525,620 ### ### ### 1.9
2012-Aug-22 Wed ### ### ### 26.5 ### ### 1.9
2012-Aug-21 Tue 26.46 ### ### 26.53 722,984 0 70.1 70.1 ###
2012-Aug-20 Mon ### 26.56 ### ### 1,327,928 17,634,883 ### ### 0.0
2012-Aug-17 Fri ### 26.43 ### 26.21 ### ### 1.9
2012-Aug-16 Thu 26.23 ### ### ### 27.0 27.0 0.0
2012-Aug-15 Wed 27 ### 25.73 ### 1,066,344 ### ### ### 0.0
2012-Aug-14 Tue ### ### 26.72 ### 533,074 ### ### ### 0.0
2012-Aug-13 Mon ### ### 26.73 26.85 450,182 6,016,682 29.2 29.2 1.9
2012-Aug-10 Fri ### 26.75 26.45 26.58 657,888 17,499,820 30.0 30.0 1.9
2012-Aug-09 Thu 26.48 26.78 ### 26.59 581,257 ### 73.5 73.5 ###
2012-Aug-08 Wed ### ### 25.89 ### 459,824 5,952,421 ### ### 0.0
2012-Aug-07 Tue ### ### 25.57 25.73 ### ### 1.8
2012-Aug-06 Mon 25.46 ### ### 25.55 77.8 77.8 1.8
2012-Aug-03 Fri 25.46 25.86 ### ### 540,650 ### 15.3 15.3 0.0
2012-Aug-02 Thu 25.56 ### 25.5 25.59 ### ### 1.8
2012-Aug-01 Wed ### 25.83 25.43 ### ### ### 0.0
2012-Jul-30 Mon ### ### 25.75 25.88 28.1 28.1 1.8
2012-Jul-27 Fri ### 25.85 ### 25.78 ### ### ###
2012-Jul-26 Thu 24.77 25.29 ### ### ### ### 0.0
2012-Jul-25 Wed 24.5 ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 25 24.5 24.75 ### ### 1.8
2012-Jul-23 Mon ### ### ### 24.82 36.6 36.6 1.8
2012-Jul-20 Fri 25.47 ### 25.23 ### 72.5 72.5 0.0
2012-Jul-19 Thu ### 25.57 25 25.57 679,842 ### ### ### ###
2012-Jul-18 Wed ### ### 24.5 24.74 ### ### 1.8
2012-Jul-17 Tue 24.73 25.41 ### ### 555,572 7,058,542 ### ### 0.0
2012-Jul-13 Fri 24.53 24.57 ### ### 19.7 19.7 0.0
2012-Jul-12 Thu ### 24.41 ### 24.23 747,683 9,125,471 ### ### ###
2012-Jul-11 Wed ### ### ### 24.24 863,321 0 20.9 20.9 ###
2012-Jul-10 Tue 24.81 24.87 24.5 ### 761,443 18,796,220 33.8 33.8 0.0
2012-Jul-09 Mon ### 24.79 24.57 ### ### ### 0.0
2012-Jul-06 Fri ### ### 24.54 ### ### ### 0.0
2012-Jul-05 Thu 25.4 25.53 25.23 25.44 1,442,840 36,619,279 ### ### 1.8
2012-Jul-04 Wed ### 25.41 ### ### 68.4 68.4 0.0
2012-Jul-03 Tue 25.5 25.55 24.71 24.82 11.6 11.6 1.8
2012-Jul-02 Mon 25.43 25.59 25.28 25.48 1,337,481 34,018,829 73.7 73.7 1.8
2012-Jun-29 Fri ### 25.46 ### ### ### ### 0.0
2012-Jun-28 Thu 24.85 ### ### ### 16.9 16.9 0.0
2012-Jun-27 Wed 24.75 24.85 ### 24.59 620,483 ### ### ### ###
2012-Jun-26 Tue 24.46 24.78 ### 24.57 80.9 80.9 1.8
2012-Jun-25 Mon ### ### 23.84 ### 624,373 7,442,526 85.7 85.7 0.0
2012-Jun-22 Fri ### ### ### ### 1,340,774 0 ### ### 0.0
2012-Jun-21 Thu 25.51 ### 24.75 ### ### ### 0.0
2012-Jun-20 Wed ### ### 25.87 ### ### ### 0.0
2012-Jun-19 Tue 25.5 25.77 ### 25.77 841,254 10,839,557 ### ### ###
2012-Jun-18 Mon 25.8 ### ### ### 446,247 0 71.9 71.9 0.0
2012-Jun-15 Fri ### ### 25.21 ### 72.8 72.8 0.0
2012-Jun-14 Thu ### ### ### ### 429,344 0 21.6 21.6 0.0
2012-Jun-13 Wed 25.56 ### ### 25.5 674,356 0 36.8 36.8 ###
2012-Jun-12 Tue 25.74 25.78 25.26 25.53 28.9 28.9 ###
2012-Jun-08 Fri 25.84 25.84 ### 25.24 1,233,655 15,938,822 ### ### 1.8
2012-Jun-07 Thu ### ### 25.56 25.75 ### ### ###
2012-Jun-06 Wed 25.59 25.59 25 ### 668,623 ### 17.5 17.5 0.0
2012-Jun-05 Tue 25 ### ### ### 1,096,328 0 70.4 70.4 0.0
2012-Jun-04 Mon ### ### ### 24.47 676,626 0 81.3 81.3 1.7
2012-Jun-01 Fri ### ### ### 25.26 807,420 0 ### ### 1.8
2012-May-31 Thu ### ### 25.7 25.7 17.8 17.8 1.8
2012-May-30 Wed 25.82 ### 25.54 ### ### ### 0.0
2012-May-29 Tue ### ### ### 26.25 2,280,580 0 88.5 88.5 1.9
2012-May-28 Mon ### ### ### 25.28 652,371 0 ### ### 1.8
2012-May-25 Fri ### 25.26 ### ### 1,192,558 ### 18.4 18.4 0.0
2012-May-24 Thu ### ### ### ### 652,452 0 ### ### 0.0
2012-May-23 Wed 25.46 25.54 ### ### 31.3 31.3 0.0
2012-May-22 Tue 25.2 25.77 25.2 25.56 1,454,558 ### 74.4 74.4 1.8
2012-May-21 Mon 25.2 ### 24.75 25 26.9 26.9 1.8
2012-May-18 Fri 25 ### 24.8 ### 1,123,645 ### ### ### 0.0
2012-May-17 Thu 25.5 25.73 ### 25.53 71.1 71.1 ###
2012-May-16 Wed ### ### ### 25.59 1,310,945 0 ### ### 1.8
2012-May-15 Tue 26.86 26.86 ### 26.44 950,248 ### ### ### 1.9
2012-May-14 Mon ### 27.25 26.82 27 711,571 19,237,321 ### ### 1.9
2012-May-11 Fri 26.86 ### ### ### 737,488 0 ### ### 0.0
2012-May-10 Thu 26.75 26.87 ### 26.57 987,756 ### 20.2 20.2 1.9
2012-May-09 Wed 26.72 ### ### 26.78 83.1 83.1 1.9
2012-May-08 Tue 26.5 26.77 ### ### ### ### 0.0
2012-May-07 Mon 26.79 26.79 ### ### 26.3 26.3 0.0
2012-May-04 Fri ### 27.45 26.78 27.25 1,458,072 39,535,622 ### ### ###
2012-May-03 Thu ### ### 27.42 27.42 1,771,225 ### 11.3 11.3 2.0
2012-May-02 Wed ### 28.49 28.23 ### 553,521 15,697,855 71.7 71.7 0.0
2012-May-01 Tue 28.48 ### ### ### 23.7 23.7 0.0
2012-Apr-30 Mon 28.27 28.53 ### 28.25 691,475 ### 27.3 27.3 2.0
2012-Apr-27 Fri 28.24 28.5 ### ### ### ### 0.0
2012-Apr-26 Thu 28.54 28.79 ### ### 926,870 ### 25.7 25.7 0.0
2012-Apr-24 Tue 28.52 ### ### 28.27 896,958 0 24.4 24.4 ###
2012-Apr-23 Mon ### ### 28.41 28.53 535,321 ### ### ### 2.0
2012-Apr-20 Fri ### ### 28.72 ### 463,854 6,660,943 ### ### 0.0
2012-Apr-19 Thu ### ### 28.71 28.76 903,288 ### 23.0 23.0 2.1
2012-Apr-18 Wed ### ### 28.86 ### 734,673 ### ### ### 0.0
2012-Apr-17 Tue ### ### 28.57 ### 524,389 ### ### ### 0.0
2012-Apr-16 Mon 28.74 ### 28.48 28.8 ### ### 2.1
2012-Apr-13 Fri 28.85 ### ### 28.76 1,145,588 0 ### ### 2.1
2012-Apr-12 Thu 28.4 28.45 ### ### 22.7 22.7 0.0
2012-Apr-11 Wed ### 28.47 ### ### 34.9 34.9 0.0
2012-Apr-10 Tue 28.84 ### ### 28.48 24.4 24.4 2.0
2012-Apr-05 Thu ### 29.29 ### 29.29 77.5 77.5 2.1
2012-Apr-04 Wed 29.2 29.29 ### 29.22 ### ### 2.1
2012-Apr-03 Tue 29 29.57 ### 29.43 1,129,553 16,700,441 83.8 83.8 2.1
2012-Apr-02 Mon 29 29.22 28.85 28.86 1,101,047 ### ### ### ###
2012-Mar-30 Fri 28.8 ### 28.52 ### 2,166,058 30,887,987 24.4 24.4 0.0
2012-Mar-29 Thu ### 29.74 28.76 28.84 14.1 14.1 ###
2012-Mar-28 Wed ### 29.82 ### ### 894,585 ### 73.7 73.7 0.0
2012-Mar-27 Tue 29.8 29.86 29.44 ### 782,875 23,212,243 26.2 26.2 0.0
2012-Mar-26 Mon ### ### 29.53 29.8 ### ### 2.1
2012-Mar-23 Fri ### ### ### 29.86 852,524 0 89.0 89.0 2.1
2012-Mar-22 Thu ### 29.82 ### 29.55 ### ### ###
2012-Mar-21 Wed 29.7 29.74 29.48 ### ### ### 0.0
2012-Mar-20 Tue 29.79 ### 29.52 29.8 ### ### 2.1
2012-Mar-19 Mon ### 29.78 29.44 29.58 741,875 ### 31.3 31.3 2.1
2012-Mar-16 Fri 29.49 29.55 ### ### 25.2 25.2 0.0
2012-Mar-15 Thu 29.25 ### 29 29.26 829,042 ### ### ### ###
2012-Mar-14 Wed 29 ### ### ### ### ### 0.0
2012-Mar-13 Tue 28.85 ### ### 28.78 641,854 0 26.0 26.0 2.1
2012-Mar-12 Mon 28.8 28.81 ### ### ### ### 0.0
2012-Mar-09 Fri 28.45 ### 28.44 28.85 78.3 78.3 ###
2012-Mar-08 Thu 27.82 ### 27.74 28.29 1,262,821 17,515,327 81.9 81.9 ###
2012-Mar-07 Wed ### ### ### 28 ### ### 2.0
2012-Mar-06 Tue 28.52 28.7 27.76 27.84 1,971,447 55,653,948 ### ### 2.0
2012-Mar-05 Mon 28.55 28.8 28.48 28.73 1,001,743 ### 77.4 77.4 2.1
2012-Mar-02 Fri 29.8 29.8 29.21 ### ### ### 0.0
2012-Mar-01 Thu ### 29.73 ### 29.7 86.8 86.8 ###
2012-Feb-29 Wed 28.75 ### ### ### 2,452,152 0 81.1 81.1 0.0
2012-Feb-28 Tue 29.78 ### 29.59 29.8 814,878 12,056,120 ### ### 2.1
2012-Feb-27 Mon ### ### 29.4 29.73 735,479 10,811,541 ### ### ###
2012-Feb-24 Fri 29.49 29.76 29.21 ### 1,291,983 ### ### ### 0.0
2012-Feb-23 Thu 29.27 29.5 ### 29.48 76.5 76.5 2.1
2012-Feb-22 Wed 28.88 ### 28.57 ### 710,085 ### 73.8 73.8 0.0
2012-Feb-21 Tue 28.46 28.89 ### 28.79 75.2 75.2 ###
2012-Feb-20 Mon 28.57 28.86 28.45 28.59 ### ### 2.0
2012-Feb-17 Fri ### 28.26 27.85 ### 577,149 ### 68.8 68.8 0.0
2012-Feb-16 Thu 27.83 ### 27.51 27.85 762,950 10,494,377 ### ### ###
2012-Feb-15 Wed ### ### 27.76 ### 895,043 ### 73.5 73.5 0.0
2012-Feb-14 Tue ### ### 27.84 28 1,092,222 ### 77.3 77.3 2.0
2012-Feb-13 Mon ### 28.42 ### ### 23.3 23.3 0.0
2012-Feb-10 Fri 28.72 28.79 28.24 28.4 829,974 ### ### ### 2.0
2012-Feb-09 Thu 28.79 ### ### 28.79 565,258 0 70.6 70.6 ###
2012-Feb-08 Wed ### ### 28.52 ### 488,654 ### ### ### 0.0
2012-Feb-07 Tue ### ### 28.5 ### ### ### 0.0
2012-Feb-06 Mon 28.45 ### ### 28.57 74.4 74.4 ###
2012-Feb-03 Fri 28.25 ### ### 28.21 ### ### ###
2012-Feb-02 Thu ### 28.45 27.82 28.25 ### ### 2.0
2012-Feb-01 Wed ### 27.83 ### ### ### ### 0.0
2012-Jan-31 Tue 27.71 27.84 27.29 27.29 953,177 26,274,324 18.9 18.9 ###
2012-Jan-30 Mon 27.81 27.88 27.59 27.75 493,873 ### ### ### 2.0
2012-Jan-27 Fri 27.72 27.8 27.21 27.55 581,227 15,986,648 22.1 22.1 2.0
2012-Jan-25 Wed 27.54 27.89 27.43 27.75 652,523 18,048,786 ### ### 2.0
2012-Jan-24 Tue 27.55 27.78 27.42 ### 759,554 ### 77.3 77.3 0.0
2012-Jan-23 Mon 27.7 27.73 27.22 27.51 598,526 ### 26.7 26.7 ###
2012-Jan-20 Fri ### 27.76 ### 27.76 897,379 12,455,620 79.1 79.1 2.0
2012-Jan-19 Thu ### ### ### ### 629,185 0 13.6 13.6 0.0
2012-Jan-18 Wed ### 27.5 ### 27.46 542,178 7,454,947 ### ### ###
2012-Jan-17 Tue 26.89 ### 26.7 ### ### ### 0.0
2012-Jan-16 Mon ### ### ### 26.59 426,854 0 ### ### ###
2012-Jan-13 Fri 26.4 ### 26.23 26.48 619,786 ### 70.6 70.6 ###
2012-Jan-12 Thu ### 26.55 ### ### 73.2 73.2 0.0
2012-Jan-11 Wed 26.8 27 ### 26.44 742,940 ### 17.1 17.1 1.9
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon 26.22 26.43 ### ### ### ### 0.0
2012-Jan-06 Fri 26.5 26.53 ### 26.28 24.8 24.8 1.9
2012-Jan-05 Thu 26.58 ### ### 26.42 597,442 0 25.6 25.6 1.9
2012-Jan-04 Wed 26.43 ### ### ### 641,274 0 81.3 81.3 0.0
2012-Jan-03 Tue ### ### ### 25.8 440,589 0 ### ### 1.8
2011-Dec-30 Fri ### ### 25.53 ### 233,672 2,982,823 ### ### 0.0
2011-Dec-29 Thu ### ### 25.46 ### 401,456 ### ### ### 0.0
2011-Dec-28 Wed ### 26.52 ### 26.48 536,472 ### ### ### ###
2011-Dec-23 Fri 25.87 ### 25.71 ### ### ### 0.0
2011-Dec-22 Thu ### ### 25.21 25.49 30.7 30.7 ###
2011-Dec-21 Wed 26 26.27 25.89 ### ### ### 0.0
2011-Dec-20 Tue 25.46 25.76 ### 25.56 ### ### 1.8
2011-Dec-19 Mon 25.87 25.87 ### ### 653,980 ### 32.6 32.6 0.0
2011-Dec-16 Fri ### 26.89 ### ### ### ### 0.0
2011-Dec-15 Thu 27 27.47 ### ### 25.9 25.9 0.0
2011-Dec-14 Wed ### 27.53 ### ### 70.3 70.3 0.0
2011-Dec-13 Tue 26.86 27.25 26.81 27.21 84.0 84.0 ###
2011-Dec-12 Mon 27.24 27.44 ### ### 487,279 ### 76.3 76.3 0.0
2011-Dec-09 Fri 26.55 27.29 26.5 26.82 682,026 18,343,089 81.0 81.0 1.9
2011-Dec-08 Thu 26.88 27.26 26.55 ### 78.5 78.5 0.0
2011-Dec-07 Wed 27.25 27.275 26.76 26.82 614,046 16,589,987 18.9 18.9 1.9
2011-Dec-06 Tue ### 27.75 26.84 26.85 840,229 22,934,050 ### ### 1.9
2011-Dec-05 Mon 27.54 27.73 27.22 ### ### ### 0.0
2011-Dec-02 Fri ### 27.5 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### 26.87 ### ### ###
2011-Nov-30 Wed 25.8 25.8 ### 25.59 ### ### 1.8
2011-Nov-29 Tue 25.86 ### 25.58 ### 868,850 ### 73.9 73.9 0.0
2011-Nov-28 Mon 25.59 26.21 25.45 ### 66.9 66.9 0.0
2011-Nov-25 Fri ### 25.8 24.88 25.51 1,424,148 ### 84.6 84.6 1.8
2011-Nov-24 Thu ### 25.78 24.87 ### 1,697,747 42,995,442 ### ### 0.0
2011-Nov-23 Wed 26.43 26.86 ### ### 29.1 29.1 0.0
2011-Nov-22 Tue ### ### 26.25 26.74 ### ### ###
2011-Nov-21 Mon ### ### 26.51 ### 469,450 6,222,559 ### ### 0.0
2011-Nov-18 Fri 26.59 26.79 26.41 ### ### ### 0.0
2011-Nov-17 Thu 26.83 27.27 ### 27.27 1,077,441 ### 81.3 81.3 1.9
2011-Nov-16 Wed ### 27.26 ### 26.59 833,671 ### 27.9 27.9 ###
2011-Nov-15 Tue ### 27.27 26.81 26.81 23.7 23.7 ###
2011-Nov-14 Mon 27.74 27.87 ### ### 821,146 ### 17.2 17.2 0.0
2011-Nov-11 Fri ### ### ### 27.22 ### ### 1.9
2011-Nov-10 Thu 27 ### 26.72 27.4 77.8 77.8 2.0
2011-Nov-09 Wed 28.49 ### 28.24 ### 1,157,570 16,344,888 27.5 27.5 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 27.8 28.24 27.76 ### ### ### 0.0
2011-Nov-04 Fri 28.4 28.44 27.8 ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 42.2 42.2 0.0
2011-Nov-02 Wed ### ### ### 27.53 800,056 0 ### ### ###
2011-Nov-01 Tue 27.55 27.87 27.55 ### ### ### 0.0
2011-Oct-31 Mon ### 28.25 27.4 27.86 655,776 ### ### ### ###
2011-Oct-28 Fri 28.45 28.5 27.51 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed 27.4 27.79 ### ### 2,168,279 ### 71.1 71.1 0.0
2011-Oct-25 Tue 28.22 28.59 ### ### 956,370 ### ### ### 0.0
2011-Oct-24 Mon 28 28.54 ### 28.45 ### ### 2.0
2011-Oct-21 Fri ### 28 27.58 27.8 1,113,644 ### 31.0 31.0 2.0
2011-Oct-20 Thu 27.87 27.87 27.5 27.81 929,342 ### ### ### ###
2011-Oct-19 Wed ### ### 27.53 27.85 705,559 ### ### ### ###
2011-Oct-18 Tue 27.2 ### 26.87 ### 81.4 81.4 0.0
2011-Oct-17 Mon ### 27.78 27.25 ### 448,440 12,338,826 74.6 74.6 0.0
2011-Oct-14 Fri 26.8 ### 26.77 ### 717,074 ### 80.7 80.7 0.0
2011-Oct-13 Thu 26.86 27.4 ### 27.29 1,193,454 ### 82.2 82.2 ###
2011-Oct-12 Wed 26.86 27.4 26.46 ### 77.5 77.5 0.0
2011-Oct-11 Tue 27.41 27.58 ### 27.29 ### ### ###
2011-Oct-10 Mon ### 27.26 26.86 ### ### ### 0.0
2011-Oct-07 Fri ### 27.24 26.27 26.87 1,311,158 ### ### ### ###
2011-Oct-06 Thu ### 26.41 25.73 26 54.7 54.7 1.9
2011-Oct-05 Wed ### ### 24.81 25.22 ### ### ###
2011-Oct-04 Tue 24.83 25.22 24.52 ### 786,376 19,557,171 25.9 25.9 0.0
2011-Oct-03 Mon 26.28 26.28 ### ### ### ### 0.0
2011-Sep-30 Fri ### 26.75 25.79 ### ### ### 0.0
2011-Sep-29 Thu ### 25.57 ### 25.4 952,072 12,172,240 81.2 81.2 1.8
2011-Sep-28 Wed ### ### 25.45 ### 1,423,923 18,119,420 24.0 24.0 0.0
2011-Sep-27 Tue ### 25.86 ### 25.82 800,759 ### 83.3 83.3 1.8
2011-Sep-26 Mon 25.4 25.44 ### 24.45 36.3 36.3 ###
2011-Sep-23 Fri 24.78 25.71 24.72 ### ### ### 0.0
2011-Sep-22 Thu 25.8 ### 24.86 ### ### ### 0.0
2011-Sep-21 Wed 26.42 26.45 ### ### 24.5 24.5 0.0
2011-Sep-20 Tue ### 27 ### 26.29 28.1 28.1 1.9
2011-Sep-19 Mon ### ### ### ### 88.6 88.6 0.0
2011-Sep-16 Fri 26.4 ### 26.29 ### 79.8 79.8 0.0
2011-Sep-15 Thu 25.8 25.81 25.21 25.78 38.3 38.3 ###
2011-Sep-14 Wed 25.4 25.79 ### 24.58 24.2 24.2 1.8
2011-Sep-13 Tue ### 25.7 24.76 25.7 1,027,049 25,912,446 ### ### 1.8
2011-Sep-12 Mon 24.82 ### 24.47 24.52 1,284,984 15,721,779 40.1 40.1 ###
2011-Sep-09 Fri 26.8 27.25 25.71 25.85 ### ### ###
2011-Sep-08 Thu 26.58 26.59 ### ### 28.9 28.9 0.0
2011-Sep-07 Wed 25.49 25.8 25.26 25.8 1,642,271 41,927,178 ### ### 1.8
2011-Sep-06 Tue 25.25 25.86 ### 25.27 76.6 76.6 ###
2011-Sep-05 Mon ### 26.42 ### 25.75 ### ### ###
2011-Sep-02 Fri ### ### 26.47 26.83 33.2 33.2 ###
2011-Sep-01 Thu ### 28 26.83 ### 1,712,946 ### 15.3 15.3 0.0
2011-Aug-31 Wed 26.58 ### 26.21 27.2 81.2 81.2 1.9
2011-Aug-30 Tue 27.2 27.2 ### 26.27 1,243,921 16,917,325 ### ### ###
2011-Aug-29 Mon 26.29 ### 26.21 ### ### ### 0.0
2011-Aug-26 Fri 26.58 26.74 26.21 ### ### ### 0.0
2011-Aug-25 Thu ### 27.21 ### 26.49 1,737,385 23,637,122 23.2 23.2 1.9
2011-Aug-24 Wed ### ### 24.76 ### 2,479,129 ### ### ### 0.0
2011-Aug-23 Tue ### 23.85 23.26 23.7 1,540,153 ### 69.6 69.6 1.7
2011-Aug-22 Mon ### 24.43 ### ### 889,449 ### 13.3 13.3 0.0
2011-Aug-19 Fri ### ### 23.7 23.7 ### ### 1.7
2011-Aug-18 Thu ### ### 24.81 ### 9.6 9.6 0.0
2011-Aug-17 Wed 25.84 ### ### 25.58 1,230,521 0 ### ### 1.8
2011-Aug-16 Tue 26.5 26.5 25.44 25.46 ### ### 1.8
2011-Aug-15 Mon 25.57 ### 25.5 ### 79.6 79.6 0.0
2011-Aug-12 Fri 24.83 ### 24.83 25.24 ### ### 1.8
2011-Aug-11 Thu ### 25 ### ### 1,268,551 15,856,887 ### ### 0.0
2011-Aug-10 Wed 24.88 25.75 24.58 ### 1,648,382 ### 65.5 65.5 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 23.28 24.44 23.25 23.28 1,838,076 43,828,922 74.5 74.5 1.7
2011-Aug-05 Fri 24.49 24.53 23.685 24.21 2,414,852 58,216,044 ### ### ###
2011-Aug-04 Thu 26.53 26.58 25.74 25.79 1,584,481 41,450,022 22.5 22.5 1.8
2011-Aug-03 Wed ### ### ### 26.79 1,551,226 0 31.3 31.3 ###
2011-Aug-02 Tue 27.7 27.79 27.41 ### 34.7 34.7 0.0
2011-Aug-01 Mon 27.71 28.26 27.71 ### 63.7 63.7 0.0
2011-Jul-29 Fri ### ### 27.21 27.51 2,644,445 35,977,674 ### ### ###
2011-Jul-28 Thu 28.4 28.5 ### 28.5 864,987 ### 78.6 78.6 2.0
2011-Jul-27 Wed ### 29.45 28.7 28.78 ### ### 2.1
2011-Jul-26 Tue 28.54 ### 28.5 29.25 1,206,947 ### 83.5 83.5 ###
2011-Jul-25 Mon 28.83 ### ### ### ### ### 0.0
2011-Jul-22 Fri 29.25 ### ### ### 798,171 0 18.8 18.8 0.0
2011-Jul-21 Thu ### ### 28.89 ### 766,380 11,070,359 71.9 71.9 0.0
2011-Jul-20 Wed 28.8 ### 28.57 28.74 ### ### 2.1
2011-Jul-19 Tue 28.45 28.53 28.23 ### 1,376,889 ### 26.5 26.5 0.0
2011-Jul-18 Mon 28.57 ### 28.48 28.58 671,775 9,566,076 71.0 71.0 ###
2011-Jul-15 Fri ### 28.84 28.45 28.53 1,308,784 ### 34.3 34.3 2.0
2011-Jul-14 Thu 28.41 28.82 28.4 ### 1,330,871 ### ### ### 0.0
2011-Jul-13 Wed ### ### ### 28.28 ### ### ###
2011-Jul-12 Tue 27.8 ### 27.43 27.72 ### ### ###
2011-Jul-11 Mon 27.58 28.2 27.51 ### 1,024,526 28,538,171 ### ### 0.0
2011-Jul-08 Fri ### 27.81 ### 27.73 1,390,724 ### ### ### ###
2011-Jul-07 Thu 27.25 ### 26.87 27.29 ### ### ###
2011-Jul-06 Wed 27.71 27.78 27.26 ### ### ### 0.0
2011-Jul-05 Tue 27.77 ### 27.5 27.52 28.7 28.7 2.0
2011-Jul-04 Mon 28 ### ### 27.82 636,382 0 ### ### 2.0
2011-Jul-01 Fri 28 28.26 ### 27.83 27.1 27.1 2.0
2011-Jun-30 Thu ### 28.43 ### 28.24 58.0 58.0 2.0
2011-Jun-29 Wed ### 27.84 ### 27.7 1,915,855 ### ### ### 2.0
2011-Jun-28 Tue 27.5 ### ### 26.86 19.8 19.8 1.9
2011-Jun-27 Mon ### ### ### 27.46 31.1 31.1 ###
2011-Jun-24 Fri 29 29 28.41 ### 1,501,327 ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 599,877 0 80.2 80.2 0.0
2011-Jun-22 Wed 28.45 ### ### 28.83 ### ### ###
2011-Jun-21 Tue 28.56 28.7 ### ### 924,157 13,261,652 ### ### 0.0
2011-Jun-20 Mon 28.84 ### ### 28.28 1,089,220 0 ### ### ###
2011-Jun-17 Fri 28.81 ### 28.46 28.7 872,620 12,417,382 ### ### ###
2011-Jun-16 Thu ### ### 28.73 28.81 1,142,656 16,414,253 ### ### 2.1
2011-Jun-15 Wed ### 29.57 ### ### ### ### 0.0
2011-Jun-14 Tue ### 29.2 28.5 ### ### ### 0.0
2011-Jun-10 Fri ### 29.21 ### ### 34.2 34.2 0.0
2011-Jun-09 Thu 29 29.2 28.73 ### 644,054 18,655,024 28.3 28.3 0.0
2011-Jun-08 Wed ### ### 28.53 ### 1,007,974 14,378,749 ### ### 0.0
2011-Jun-07 Tue ### ### 28.85 ### 37.1 37.1 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri 29.5 29.58 29.2 29.46 635,272 18,670,644 37.0 37.0 2.1
2011-Jun-02 Thu 29.45 29.76 29.25 ### 79.2 79.2 0.0
2011-Jun-01 Wed ### 30.4 29.8 30.28 1,013,175 ### 80.5 80.5 2.2
2011-May-31 Tue 29.71 ### ### ### 1,009,378 0 70.5 70.5 0.0
2011-May-30 Mon 29.42 ### 29.42 29.56 75.9 75.9 ###
2011-May-27 Fri 29 29.55 ### 29.49 1,226,625 18,123,384 ### ### ###
2011-May-26 Thu ### ### ### ### 1,563,729 0 ### ### 0.0
2011-May-25 Wed 28.46 ### 28.25 ### 896,888 12,668,543 41.4 41.4 0.0
2011-May-24 Tue 28.75 ### ### ### 754,448 0 ### ### 0.0
2011-May-23 Mon 29.59 29.59 28.8 28.83 597,622 17,447,574 ### ### ###
2011-May-20 Fri 29.5 ### ### 29.82 ### ### ###
2011-May-19 Thu ### 29.83 ### 29.7 66.0 66.0 ###
2011-May-18 Wed 28.76 ### ### ### 563,528 0 ### ### 0.0
2011-May-17 Tue ### ### 28.49 28.85 734,843 ### ### ### ###
2011-May-16 Mon ### 28.77 28.4 ### 822,459 ### ### ### 0.0
2011-May-13 Fri 28.5 28.84 ### ### ### ### 0.0
2011-May-12 Thu ### 28.85 28.4 28.4 983,776 28,160,588 ### ### 2.0
2011-May-11 Wed 29.2 29.25 28.86 29.21 68.4 68.4 ###
2011-May-10 Tue 29.48 ### 28.72 ### 26.1 26.1 0.0
2011-May-09 Mon 29.2 29.4 ### ### 805,023 ### 31.4 31.4 0.0
2011-May-06 Fri ### ### 28.77 28.83 ### ### ###
2011-May-05 Thu ### ### ### 29.5 1,105,078 0 ### ### 2.1
2011-May-04 Wed 29.46 29.88 29.42 29.7 ### ### ###
2011-May-03 Tue ### ### 29.48 ### 722,555 ### ### ### 0.0
2011-May-02 Mon 30.25 ### ### 30.25 79.8 79.8 ###
2011-Apr-29 Fri 31.4 31.49 30.2 ### 1,535,427 47,360,245 ### ### 0.0
2011-Apr-28 Thu 32.47 32.5 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### 31.82 ### ### 2.3
2011-Apr-21 Thu ### ### 31.46 ### 21.2 21.2 0.0
2011-Apr-20 Wed ### 31.44 ### 31.44 833,856 ### ### ### 2.2
2011-Apr-19 Tue 31.41 31.41 30.8 30.89 ### ### ###
2011-Apr-18 Mon 31.23 31.85 ### ### 813,140 12,949,254 ### ### 0.0
2011-Apr-15 Fri ### ### 30.83 ### 35.4 35.4 0.0
2011-Apr-14 Thu 31.25 31.4 ### ### 29.4 29.4 0.0
2011-Apr-13 Wed 31.42 31.78 30.87 ### 28.6 28.6 0.0
2011-Apr-12 Tue ### 33.25 31.8 31.88 1,170,821 38,080,953 21.1 21.1 2.3
2011-Apr-11 Mon ### ### ### 33.41 ### ### ###
2011-Apr-08 Fri ### 33.42 ### 33.42 1,523,558 25,458,654 72.2 72.2 2.4
2011-Apr-07 Thu ### 33.23 ### ### 3,078,986 51,157,352 89.5 89.5 0.0
2011-Apr-06 Wed ### 31.77 ### ### 1,398,470 ### 75.5 75.5 0.0
2011-Apr-05 Tue 31.49 31.5 31.27 ### ### ### 0.0
2011-Apr-04 Mon ### ### 31.28 31.4 ### ### 2.2
2011-Apr-01 Fri 30.85 31.29 30.84 ### 617,520 19,183,258 ### ### 0.0
2011-Mar-31 Thu 31.29 31.48 30.81 ### ### ### 0.0
2011-Mar-30 Wed ### ### ### 31.51 ### ### ###
2011-Mar-29 Tue 30.8 ### ### ### ### ### 0.0
2011-Mar-28 Mon ### 31.27 ### ### 76.7 76.7 0.0
2011-Mar-25 Fri 30.55 ### 30.48 ### ### ### 0.0
2011-Mar-24 Thu ### 30.57 ### 30.57 ### ### ###
2011-Mar-23 Wed 29.89 30.4 29.86 ### 694,652 ### ### ### 0.0
2011-Mar-22 Tue 30.23 ### 29.79 29.89 28.4 28.4 ###
2011-Mar-21 Mon 29.7 ### ### 29.7 62.4 62.4 ###
2011-Mar-18 Fri 29.55 ### 29.44 ### 65.1 65.1 0.0
2011-Mar-17 Thu ### 29.44 28.42 ### ### ### 0.0
2011-Mar-16 Wed ### 29.46 ### ### ### ### 0.0
2011-Mar-15 Tue 29.51 29.53 28.72 ### ### ### 0.0
2011-Mar-14 Mon 29.55 ### ### 29.46 49.0 49.0 2.1
2011-Mar-11 Fri 29.23 ### 29.23 29.86 1,223,144 17,876,249 83.3 83.3 2.1
2011-Mar-10 Thu ### 31.27 ### ### 1,236,675 ### ### ### 0.0
2011-Mar-09 Wed ### 31.47 30.89 ### 1,050,453 32,753,124 41.8 41.8 0.0
2011-Mar-08 Tue 30.58 ### 30.21 ### 1,217,440 ### 86.9 86.9 0.0
2011-Mar-07 Mon 31.27 ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 81.4 81.4 0.0
2011-Mar-03 Thu ### 30.77 ### 30.58 749,983 11,538,488 79.5 79.5 2.2
2011-Mar-02 Wed 30.25 30.41 ### ### 737,886 11,219,556 69.9 69.9 0.0
2011-Mar-01 Tue ### 30.73 ### 30.58 ### ### 2.2
2011-Feb-28 Mon ### 30.21 29.48 ### ### ### 0.0
2011-Feb-25 Fri 29.5 ### 29.4 ### 2,173,187 31,945,848 75.3 75.3 0.0
2011-Feb-24 Thu 29 29.84 29 29.73 86.3 86.3 ###
2011-Feb-23 Wed 28 29.23 27.71 ### 1,487,041 42,336,057 91.1 91.1 0.0
2011-Feb-22 Tue ### ### ### ### 793,253 0 44.4 44.4 0.0
2011-Feb-21 Mon ### ### ### 28.46 26.9 26.9 2.0
2011-Feb-18 Fri 28.8 29.22 28.74 ### 852,049 24,692,380 ### ### 0.0
2011-Feb-17 Thu 29.45 29.46 ### 28.75 ### ### ###
2011-Feb-16 Wed 29 ### ### 29.28 ### ### ###
2011-Feb-15 Tue 29.27 29.27 ### ### 32.2 32.2 0.0
2011-Feb-14 Mon 29 29.73 28.82 29.45 1,681,772 49,233,875 ### ### ###
2011-Feb-11 Fri 29 ### 28.52 28.52 740,757 ### ### ### 2.0
2011-Feb-10 Thu ### ### ### ### 641,722 0 85.7 85.7 0.0
2011-Feb-09 Wed ### ### ### 28.8 15.8 15.8 2.1
2011-Feb-08 Tue ### ### ### 29.77 1,315,875 0 72.6 72.6 ###
2011-Feb-07 Mon ### 29.73 28.84 29.46 956,578 28,013,386 ### ### 2.1
2011-Feb-04 Fri 28.51 ### 28.4 28.88 ### ### 2.1
2011-Feb-03 Thu ### 28.73 28.27 ### 906,458 25,834,053 72.4 72.4 0.0
2011-Feb-02 Wed 28.58 ### ### 28.59 801,874 0 ### ### 2.0
2011-Feb-01 Tue 27.28 28.29 27.28 28 85.5 85.5 2.0
2011-Jan-31 Mon ### 27.84 ### ### 642,347 8,941,470 79.9 79.9 0.0
2011-Jan-28 Fri 28 28.26 27.53 ### 1,053,080 ### 38.0 38.0 0.0
2011-Jan-27 Thu 28.5 28.5 28 ### 362,680 ### 26.1 26.1 0.0
2011-Jan-25 Tue 28 28.57 27.89 ### 620,050 ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 553,057 0 39.1 39.1 0.0
2011-Jan-21 Fri 28.5 ### ### 28.28 1,105,527 0 ### ### ###
2011-Jan-20 Thu 28.55 28.71 28.42 ### 1,250,827 35,729,873 ### ### 0.0
2011-Jan-19 Wed 28.45 ### 28.23 ### 633,183 8,937,378 ### ### 0.0
2011-Jan-18 Tue 28 28.45 ### 28.4 862,529 12,269,475 ### ### 2.0
2011-Jan-17 Mon 28.2 ### ### ### 38.7 38.7 0.0
2011-Jan-14 Fri ### 28.41 ### ### 382,470 5,432,986 ### ### 0.0
2011-Jan-13 Thu 28 28.47 27.8 28.47 ### ### ###
2011-Jan-12 Wed ### ### 27.7 ### ### ### 0.0
2011-Jan-11 Tue 27.52 ### 27.5 ### ### ### 0.0
2011-Jan-10 Mon 27.2 ### ### ### 80.6 80.6 0.0
2011-Jan-07 Fri ### ### 26.78 ### 728,829 9,759,020 79.0 79.0 0.0
2011-Jan-06 Thu 26.8 ### 26.49 ### 74.2 74.2 0.0
2011-Jan-05 Wed 26.57 ### 26.51 26.81 ### ### ###
2011-Jan-04 Tue ### ### 26.41 26.73 478,757 6,321,986 ### ### ###
2010-Dec-31 Fri ### ### 26.74 26.74 ### ### ###
2010-Dec-30 Thu ### 27.2 26.76 26.88 305,884 8,252,750 24.6 24.6 ###
2010-Dec-29 Wed 27 27.2 ### ### 346,959 4,718,642 ### ### 0.0
2010-Dec-24 Fri ### 27.44 ### ### 851,256 ### 34.0 34.0 0.0
2010-Dec-23 Thu 26.85 ### 26.85 ### 380,872 ### ### ### 0.0
2010-Dec-22 Wed 27.45 27.46 26.87 ### ### ### 0.0
2010-Dec-21 Tue 27.2 ### ### 27.2 567,850 0 ### ### 1.9
2010-Dec-20 Mon 26.85 ### 26.85 26.85 ### ### 1.9
2010-Dec-17 Fri 26.88 27.27 26.88 ### 1,207,586 ### 67.7 67.7 0.0
2010-Dec-16 Thu ### ### ### ### 25.4 25.4 0.0
2010-Dec-15 Wed 27.59 27.79 27.2 27.2 732,057 ### ### ### 1.9
2010-Dec-14 Tue ### 27.56 ### 27.45 ### ### ###
2010-Dec-13 Mon 27.57 27.59 ### 27.2 ### ### 1.9
2010-Dec-10 Fri ### 27.59 ### 27.27 ### ### 1.9
2010-Dec-09 Thu 26.81 ### ### 27 1,484,126 0 71.8 71.8 1.9
2010-Dec-08 Wed ### ### 26.79 ### 2,219,179 ### 72.1 72.1 0.0
2010-Dec-07 Tue 26.57 26.79 ### 26.52 880,222 11,790,573 ### ### 1.9
2010-Dec-06 Mon 26.7 26.73 ### 26.4 808,552 ### ### ### 1.9
2010-Dec-03 Fri ### 26.84 ### ### 1,847,045 24,787,343 78.4 78.4 0.0
2010-Dec-02 Thu 25.5 ### 25.45 25.84 ### ### 1.8
2010-Dec-01 Wed ### ### 24.81 25 ### ### 1.8
2010-Nov-30 Tue 25.82 25.83 ### 25.2 ### ### 1.8
2010-Nov-29 Mon 25.41 ### ### 25.89 800,458 0 ### ### ###
2010-Nov-26 Fri 25.55 ### ### 25.72 73.4 73.4 1.8
2010-Nov-25 Thu 25.59 25.77 ### ### 17.9 17.9 0.0
2010-Nov-24 Wed ### 25.86 25.47 ### ### ### 0.0
2010-Nov-23 Tue 26.82 26.85 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 26.82 ### ### ### 0.0
2010-Nov-19 Fri ### ### 26.48 ### 1,174,673 15,552,670 ### ### 0.0
2010-Nov-18 Thu ### 26.52 ### 26.42 1,304,653 ### 75.6 75.6 1.9
2010-Nov-17 Wed ### ### ### ### 86.3 86.3 0.0
2010-Nov-16 Tue ### ### ### 26.2 ### ### ###
2010-Nov-15 Mon 25.42 26.5 ### 26.41 ### ### ###
2010-Nov-12 Fri ### ### 24.86 ### 2,067,543 25,699,559 ### ### 0.0
2010-Nov-11 Thu ### 25.72 25.43 25.44 808,044 20,665,725 ### ### 1.8
2010-Nov-10 Wed 25.5 25.8 ### 25.42 40.0 40.0 1.8
2010-Nov-09 Tue 25.2 25.81 ### 25.72 83.4 83.4 1.8
2010-Nov-08 Mon ### 25.49 25.26 ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 2,713,829 0 88.8 88.8 0.0
2010-Nov-04 Thu 23.55 23.73 23.49 ### 807,945 19,075,581 71.3 71.3 0.0
2010-Nov-03 Wed 23.25 23.54 23.25 23.44 ### ### 1.7
2010-Nov-02 Tue ### 23.4 ### 23.22 863,147 ### 76.0 76.0 1.7
2010-Nov-01 Mon 22.75 ### ### ### ### ### 0.0
2010-Oct-29 Fri 22.85 ### 22.71 ### ### ### 0.0
2010-Oct-28 Thu ### 22.88 22.52 22.76 69.7 69.7 1.6
2010-Oct-27 Wed ### 22.86 ### ### ### ### 0.0
2010-Oct-26 Tue ### 23.25 ### ### 16.1 16.1 0.0
2010-Oct-25 Mon 23.2 ### ### ### 28.1 28.1 0.0
2010-Oct-22 Fri ### ### 22.88 ### 2,332,876 ### 67.5 67.5 0.0
2010-Oct-21 Thu ### ### 23.4 23.48 32.4 32.4 1.7
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue 23.49 23.75 ### 23.46 1,136,680 13,498,075 ### ### 1.7
2010-Oct-18 Mon ### 23.48 23.27 23.41 1,019,486 23,830,485 ### ### 1.7
2010-Oct-15 Fri ### 23.4 ### 23.28 1,138,041 13,315,079 69.8 69.8 1.7
2010-Oct-14 Thu ### ### ### 23.26 ### ### ###
2010-Oct-13 Wed ### 23.21 22.86 ### ### ### 0.0
2010-Oct-12 Tue ### ### 22.75 22.87 985,527 ### 42.0 42.0 ###
2010-Oct-11 Mon 23.51 23.58 23.23 ### 672,357 ### ### ### 0.0
2010-Oct-08 Fri ### 23.4 22.86 ### 1,100,351 ### 24.1 24.1 0.0
2010-Oct-07 Thu 23.83 ### 23.43 23.55 20.1 20.1 1.7
2010-Oct-06 Wed 23.45 ### ### ### ### ### 0.0
2010-Oct-05 Tue 22.5 ### 22.27 ### ### ### 0.0
2010-Oct-04 Mon 22.29 22.87 22.22 ### 468,789 10,568,848 ### ### 0.0
2010-Oct-01 Fri 22.46 22.46 21.82 ### 631,543 ### 23.0 23.0 0.0
2010-Sep-30 Thu 22.8 22.8 22.25 22.25 1,098,473 ### 18.7 18.7 ###
2010-Sep-29 Wed ### ### ### ### 30.3 30.3 0.0
2010-Sep-28 Tue ### 22.72 22.49 ### ### ### 0.0
2010-Sep-27 Mon 22.55 22.71 22.46 ### ### ### 0.0
2010-Sep-24 Fri ### 22.26 21.54 ### 30.0 30.0 0.0
2010-Sep-23 Thu 22.51 22.58 ### 22.22 21.1 21.1 1.6
2010-Sep-22 Wed 22.84 ### 22.51 22.71 ### ### 1.6
2010-Sep-21 Tue 23.5 ### ### ### 24.3 24.3 0.0
2010-Sep-20 Mon ### 23.44 ### ### 75.9 75.9 0.0
2010-Sep-17 Fri ### ### 22.85 23.23 946,454 ### 73.4 73.4 ###
2010-Sep-16 Thu ### ### ### 22.86 2,428,385 0 ### ### 1.6
2010-Sep-15 Wed ### ### ### ### 72.1 72.1 0.0
2010-Sep-14 Tue 23.2 ### ### 23 900,753 0 ### ### 1.6
2010-Sep-13 Mon 23.2 ### ### ### ### ### 0.0
2010-Sep-10 Fri ### 23.28 ### ### 980,725 ### ### ### 0.0
2010-Sep-09 Thu 22.74 23 ### ### ### ### 0.0
2010-Sep-08 Wed ### 22.75 22.46 22.5 ### ### 1.6
2010-Sep-07 Tue ### 22.89 ### ### ### ### 0.0
2010-Sep-06 Mon ### 22.22 ### ### 71.1 71.1 0.0
2010-Sep-03 Fri 21.8 ### ### ### 1,132,678 0 ### ### 0.0
2010-Sep-02 Thu 21.78 21.86 21.44 21.7 1,037,184 ### 34.7 34.7 1.6
2010-Sep-01 Wed 20.85 21.25 20.8 21.25 ### ### 1.5
2010-Aug-31 Tue 20.75 21 20.74 20.77 ### ### ###
2010-Aug-30 Mon ### 21.53 ### ### ### ### 0.0
2010-Aug-27 Fri ### ### 20.8 ### ### ### 0.0
2010-Aug-26 Thu ### 21.48 20.42 ### 85.2 85.2 0.0
2010-Aug-25 Wed 21.49 21.49 ### 20.2 6.4 6.4 1.4
2010-Aug-24 Tue ### 22.49 ### 22.24 ### ### 1.6
2010-Aug-23 Mon ### 22.77 ### 22.49 1,049,777 ### ### ### ###
2010-Aug-20 Fri 22.47 ### ### ### 978,849 0 ### ### 0.0
2010-Aug-19 Thu 22.84 23 ### 22.89 72.4 72.4 ###
2010-Aug-18 Wed 22.89 ### 22.7 22.82 34.8 34.8 ###
2010-Aug-17 Tue 22.2 ### ### ### 68.5 68.5 0.0
2010-Aug-16 Mon 21.82 ### 21.76 ### 781,227 8,499,749 ### ### 0.0
2010-Aug-13 Fri 21.89 ### 21.7 ### 68.6 68.6 0.0
2010-Aug-12 Thu 22.2 22.23 ### ### 28.0 28.0 0.0
2010-Aug-11 Wed ### ### 22.54 ### 932,456 10,508,779 27.2 27.2 0.0
2010-Aug-10 Tue 23.7 23.74 23.2 ### 778,923 18,281,322 28.5 28.5 0.0
2010-Aug-09 Mon 23.23 23.86 23.2 23.74 685,482 ### 80.8 80.8 1.7
2010-Aug-06 Fri 23.44 23.48 23.28 23.4 602,449 14,085,257 ### ### ###
2010-Aug-05 Thu 23.49 23.49 23.29 23.4 899,579 21,041,152 26.8 26.8 ###
2010-Aug-04 Wed 23.52 23.73 ### ### 29.0 29.0 0.0
2010-Aug-03 Tue ### 23.52 23.25 23.52 75.7 75.7 ###
2010-Aug-02 Mon 23.27 ### ### ### 511,625 0 18.8 18.8 0.0
2010-Jul-30 Fri 22.86 23.23 ### ### 1,554,774 ### ### ### 0.0
2010-Jul-29 Thu ### 23 ### ### 610,024 7,015,276 69.7 69.7 0.0
2010-Jul-28 Wed ### ### 22.53 ### 80.0 80.0 0.0
2010-Jul-27 Tue 22.57 22.73 22.29 22.56 796,122 ### 35.9 35.9 ###
2010-Jul-26 Mon 22.52 ### ### 22.45 1,156,741 0 ### ### ###
2010-Jul-23 Fri 21.86 22.57 ### 22.49 86.1 86.1 ###
2010-Jul-22 Thu ### 21.48 ### 21.27 1,686,249 ### 88.4 88.4 ###
2010-Jul-21 Wed 20.4 20.55 20.22 20.42 73.1 73.1 1.5
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,361,680 0 ### ### 0.0
2010-Jul-16 Fri 21.5 21.7 ### ### 16.6 16.6 0.0
2010-Jul-15 Thu 21.85 21.85 ### 21.5 875,756 ### ### ### 1.5
2010-Jul-14 Wed 21.7 21.85 21.56 21.85 ### ### ###
2010-Jul-13 Tue 21.7 21.71 21.28 21.4 1,271,344 ### 24.3 24.3 1.5
2010-Jul-12 Mon ### 21.72 21.4 21.59 ### ### 1.5
2010-Jul-09 Fri ### 21.73 21.29 21.52 ### ### 1.5
2010-Jul-08 Thu 21.5 ### ### ### ### ### 0.0
2010-Jul-07 Wed 21 ### ### ### 38.1 38.1 0.0
2010-Jul-06 Tue ### ### 20.21 ### 77.7 77.7 0.0
2010-Jul-05 Mon 21.5 21.5 20.82 ### 14.1 14.1 0.0
2010-Jul-02 Fri ### 21.7 ### 21.22 695,081 7,541,628 ### ### 1.5
2010-Jul-01 Thu ### ### 20.8 21.2 1,461,981 ### 7.2 7.2 1.5
2010-Jun-30 Wed 21.79 22.29 ### 22.21 78.5 78.5 ###
2010-Jun-29 Tue ### 22.83 ### ### 36.9 36.9 0.0
2010-Jun-28 Mon ### ### 21.87 ### 1,280,147 ### ### ### 0.0
2010-Jun-25 Fri 21.7 21.87 21.5 21.8 1,182,675 ### ### ### 1.6
2010-Jun-24 Thu 22.28 ### 22 ### 29.0 29.0 0.0
2010-Jun-23 Wed ### 22.42 ### ### 1,358,327 15,226,845 34.3 34.3 0.0
2010-Jun-22 Tue 22.48 22.76 22.41 22.52 982,548 22,190,846 77.4 77.4 1.6
2010-Jun-21 Mon 22.84 22.85 22.4 22.54 21.6 21.6 ###
2010-Jun-18 Fri ### ### ### ### 11.7 11.7 0.0
2010-Jun-17 Thu ### 23.79 ### ### 17.7 17.7 0.0
2010-Jun-16 Wed 23.7 ### 23.57 23.7 1,180,454 13,911,650 68.7 68.7 1.7
2010-Jun-15 Tue ### ### ### ### 1,128,543 0 73.1 73.1 0.0
2010-Jun-11 Fri 23.82 23.82 23.21 23.47 1,274,042 ### 22.9 22.9 ###
2010-Jun-10 Thu 23.52 ### ### 23.22 829,752 0 ### ### 1.7
2010-Jun-09 Wed 23.45 23.57 ### 23.25 32.9 32.9 ###
2010-Jun-08 Tue ### ### ### 23.25 2,178,622 0 ### ### ###
2010-Jun-07 Mon 23.76 23.76 ### ### 1,457,386 17,313,745 ### ### 0.0
2010-Jun-04 Fri 24.22 ### ### 24.26 ### ### 1.7
2010-Jun-03 Thu ### 24.48 ### ### 1,159,927 ### 21.2 21.2 0.0
2010-Jun-02 Wed 24.48 24.59 23.51 23.8 ### ### 1.7
2010-Jun-01 Tue 24.42 ### ### 24.48 ### ### 1.7
2010-May-31 Mon ### 25.4 24.47 ### 776,226 ### 19.2 19.2 0.0
2010-May-28 Fri 24.83 ### 24.26 ### 1,138,573 ### 68.0 68.0 0.0
2010-May-27 Thu ### ### ### 24.5 ### ### 1.8
2010-May-26 Wed ### 24.51 23.82 ### 40.4 40.4 0.0
2010-May-25 Tue ### ### ### 23.21 ### ### 1.7
2010-May-24 Mon ### 24.25 ### 24.24 1,428,855 ### ### ### ###
2010-May-21 Fri ### ### 22.8 23.45 2,050,026 ### 64.2 64.2 1.7
2010-May-20 Thu 24.52 ### ### ### 36.5 36.5 0.0
2010-May-19 Wed 24.71 ### ### 24.53 978,128 0 ### ### 1.8
2010-May-18 Tue 25.83 ### ### ### 1,458,229 0 ### ### 0.0
2010-May-17 Mon ### ### 25.5 25.55 ### ### 1.8
2010-May-14 Fri 26.73 26.73 ### 26.48 ### ### ###
2010-May-13 Thu ### 26.81 ### 26.8 706,949 9,476,651 ### ### 1.9
2010-May-12 Wed ### 26.4 25.57 ### 76.5 76.5 0.0
2010-May-11 Tue ### 25.88 24.83 ### 725,622 18,398,145 ### ### 0.0
2010-May-10 Mon ### 25.46 ### 25.46 52.2 52.2 1.8
2010-May-07 Fri ### 25.25 24.25 24.78 1,623,159 40,173,185 ### ### 1.8
2010-May-06 Thu 25.5 ### ### 25.47 ### ### ###
2010-May-05 Wed ### ### 25.2 25.89 ### ### ###
2010-May-04 Tue 26.76 26.78 ### ### ### ### 0.0
2010-May-03 Mon 26.49 26.7 25.88 ### ### ### 0.0
2010-Apr-30 Fri 26.57 26.75 26.55 ### ### ### 0.0
2010-Apr-29 Thu ### ### 26.2 26.43 78.7 78.7 1.9
2010-Apr-28 Wed ### 26.58 ### ### 1,750,187 23,259,985 ### ### 0.0
2010-Apr-27 Tue 26.85 27 ### 26.8 ### ### 1.9
2010-Apr-23 Fri 26.88 ### ### 26.82 1,023,578 0 ### ### 1.9
2010-Apr-22 Thu 27 ### 26.73 ### 926,940 12,388,553 ### ### 0.0
2010-Apr-21 Wed ### ### 26.86 ### 27.0 27.0 0.0
2010-Apr-20 Tue 26.76 26.87 26.4 26.53 541,252 14,416,247 26.5 26.5 ###
2010-Apr-19 Mon ### ### 26.27 26.47 1,073,025 14,094,183 ### ### ###
2010-Apr-16 Fri 27.5 27.56 26.77 26.83 1,115,644 ### ### ### ###
2010-Apr-15 Thu 27.5 ### ### 27.5 ### ### 2.0
2010-Apr-14 Wed ### 27.5 26.88 ### 1,604,426 43,624,342 ### ### 0.0
2010-Apr-13 Tue ### ### 26.75 26.83 ### ### ###
2010-Apr-12 Mon 26.79 ### ### 26.85 ### ### 1.9
2010-Apr-09 Fri ### 26.76 26.51 ### 30.9 30.9 0.0
2010-Apr-08 Thu 26.78 26.84 ### 26.55 981,320 ### 26.3 26.3 ###
2010-Apr-07 Wed 26.44 ### ### 26.72 1,351,571 0 75.8 75.8 1.9
2010-Apr-06 Tue 25.85 26.44 25.83 ### 1,318,355 ### ### ### 0.0
2010-Apr-01 Thu 25.58 ### 25.41 25.59 63.4 63.4 1.8
2010-Mar-31 Wed 25.52 25.75 25.41 25.45 1,003,975 25,681,680 34.9 34.9 1.8
2010-Mar-30 Tue ### ### ### 25.5 33.6 33.6 ###
2010-Mar-29 Mon ### 25.49 ### 25.25 ###
2010-Mar-26 Fri 25.52 25.55 ### 25.41 30.4 30.4 ###
2010-Mar-25 Thu 25.57 25.88 ### ### ### ### 0.0
2010-Mar-24 Wed 26 ### 25.5 ### 597,457 7,617,576 ### ### 0.0
2010-Mar-23 Tue 25.74 ### 25.74 25.85 861,743 ### 73.8 73.8 ###
2010-Mar-22 Mon ### ### ### ### 816,871 0 19.4 19.4 0.0
2010-Mar-19 Fri ### ### ### 26.22 605,171 0 69.1 69.1 1.9
2010-Mar-18 Thu 26.49 26.5 25.78 ### 925,257 ### ### ### 0.0
2010-Mar-17 Wed 25.55 ### 25.55 26.2 1,472,229 18,807,725 ### ### ###
2010-Mar-16 Tue 25.45 25.55 ### ### 636,584 ### ### ### 0.0
2010-Mar-15 Mon 25.59 25.79 ### 25.54 ### ### 1.8
2010-Mar-12 Fri ### ### 25.58 25.72 ### ### 1.8
2010-Mar-11 Thu 25.88 ### 25.23 ### 790,152 ### 27.7 27.7 0.0
2010-Mar-10 Wed 25.48 ### 25.42 ### ### ### 0.0
2010-Mar-09 Tue 24.55 25.42 24.54 ### 86.7 86.7 0.0
2010-Mar-08 Mon ### ### 24.49 24.49 1,027,748 12,584,774 17.7 17.7 ###
2010-Mar-05 Fri ### ### 24.55 24.59 19.7 19.7 ###
2010-Mar-04 Thu 24.53 ### 24.53 24.87 727,955 ### ### ### ###
2010-Mar-03 Wed 24.57 24.81 ### ### 694,324 8,613,089 68.0 68.0 0.0
2010-Mar-02 Tue ### ### 24.29 24.45 560,728 6,810,041 21.6 21.6 ###
2010-Mar-01 Mon 24.85 ### 24.42 24.88 68.6 68.6 1.8
2010-Feb-26 Fri ### 24.58 23.76 24.58 ### ### 1.8
2010-Feb-25 Thu ### 25.22 ### ### 680,254 ### ### ### 0.0
2010-Feb-24 Wed ### ### 24.53 ### 28.0 28.0 0.0
2010-Feb-23 Tue ### 25.25 24.8 ### 906,780 ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 810,141 0 68.1 68.1 0.0
2010-Feb-19 Fri ### ### ### 24.47 1,345,041 0 78.1 78.1 1.7
2010-Feb-18 Thu 24.5 24.5 ### ### 822,172 ### ### ### 0.0
2010-Feb-17 Wed ### ### 23.74 24 658,543 ### ### ### 1.7
2010-Feb-16 Tue ### 23.56 ### ### 84.1 84.1 0.0
2010-Feb-15 Mon ### ### ### ### 353,371 0 ### ### 0.0
2010-Feb-12 Fri 23.51 23.53 22.77 ### 1,036,244 23,989,048 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### ### ### 0.0
2010-Feb-10 Wed ### ### 22.21 22.44 871,488 9,677,874 ### ### 1.6
2010-Feb-09 Tue 22.51 22.87 ### 22.7 937,074 10,715,441 78.0 78.0 ###
2010-Feb-08 Mon 23.2 ### ### ### 624,342 0 19.8 19.8 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 23.71 23.8 23.52 23.7 ### ### 1.7
2010-Feb-03 Wed 23.85 ### 23.8 23.88 975,944 ### ### ### 1.7
2010-Feb-02 Tue ### 23.75 ### 23.45 1,494,158 17,743,126 ### ### 1.7
2010-Feb-01 Mon 23.59 23.59 22.7 22.75 29.9 29.9 1.6
2010-Jan-29 Fri ### 23.86 ### 23.59 86.2 86.2 1.7
2010-Jan-28 Thu 23.52 ### ### 23.49 34.7 34.7 1.7
2010-Jan-27 Wed ### ### 23.28 ### 1,793,985 20,881,985 22.0 22.0 0.0
2010-Jan-25 Mon ### ### 23.5 ### ### ### 0.0
2010-Jan-22 Fri 23.7 ### 23 24 ### ### 1.7
2010-Jan-21 Thu 24.41 24.5 ### ### ### ### 0.0
2010-Jan-20 Wed ### ### 24.2 24.48 2,682,850 32,462,485 26.1 26.1 1.7
2010-Jan-19 Tue 25.5 25.55 24.76 24.76 2,497,885 ### ### ### 1.8
2010-Jan-18 Mon 25.21 25.86 25.21 25.57 78.7 78.7 ###
2010-Jan-15 Fri 25.8 25.8 25.2 ### 21.8 21.8 0.0
2010-Jan-14 Thu 25.85 ### ### 25.7 ### ### 1.8
2010-Jan-13 Wed 25.85 26.5 25.71 ### 7,095,077 185,216,985 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 30.28 30.28 29.53 ### ### ### 0.0
2010-Jan-08 Fri 30.21 ### 30.21 30.46 ### ### 2.2
2010-Jan-07 Thu 29 30.24 ### ### 835,423 ### 88.7 88.7 0.0
2010-Jan-06 Wed ### 29.57 28.86 ### 21.6 21.6 0.0
2010-Jan-05 Tue 29.5 29.5 ### ### ### ### 0.0
2010-Jan-04 Mon 29.26 29.49 28.85 29.4 ### ### ###
2009-Dec-31 Thu ### ### 28.86 ### 420,643 6,069,878 66.4 66.4 0.0
2009-Dec-30 Wed 29 ### 28.55 ### 19.2 19.2 0.0
2009-Dec-29 Tue ### ### 28.73 ### ### ### 0.0
2009-Dec-24 Thu ### 28.76 28.28 28.76 ### ### 2.1
2009-Dec-23 Wed 28 ### 27.8 ### 432,427 ### 73.3 73.3 0.0
2009-Dec-22 Tue 28 28.2 ### 28 392,551 ### 67.9 67.9 2.0
2009-Dec-21 Mon 27.85 ### 27.73 ### 405,785 ### 74.0 74.0 0.0
2009-Dec-18 Fri ### ### 27.22 27.45 22.0 22.0 ###
2009-Dec-17 Thu ### 28.8 27.7 ### 30.2 30.2 0.0
2009-Dec-16 Wed 27.59 28.29 27.54 ### 610,374 ### 81.9 81.9 0.0
2009-Dec-15 Tue ### ### ### 27.51 24.1 24.1 ###
2009-Dec-14 Mon ### ### 27.4 ### ### ### 0.0
2009-Dec-11 Fri 28.28 ### 27.87 28 860,650 11,993,157 ### ### 2.0
2009-Dec-10 Thu 28.22 28.48 ### ### 36.6 36.6 0.0
2009-Dec-09 Wed 27.57 ### 27.22 ### 871,227 ### ### ### 0.0
2009-Dec-08 Tue 27.8 ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 1,066,524 0 ### ### 0.0
2009-Dec-04 Fri 27.4 ### ### 27.2 ### ### 1.9
2009-Dec-03 Thu 27.28 27.85 ### 27.78 80.0 80.0 2.0
2009-Dec-02 Wed 27.23 ### ### ### 1,033,747 0 70.0 70.0 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 26.71 ### 26.52 765,350 10,221,249 ### ### 1.9
2009-Nov-27 Fri ### 26.41 25.52 25.85 32.2 32.2 ###
2009-Nov-26 Thu ### 27.48 26.77 26.77 1,118,140 30,329,547 28.4 28.4 1.9
2009-Nov-25 Wed ### ### 26.83 27 950,989 ### 35.5 35.5 1.9
2009-Nov-24 Tue 27.45 27.49 ### 27 28.2 28.2 1.9
2009-Nov-23 Mon ### 27.29 ### ### ### ### 0.0
2009-Nov-20 Fri 26.88 ### 26.56 ### 72.8 72.8 0.0
2009-Nov-19 Thu ### ### 26.81 ### 809,445 ### ### ### 0.0
2009-Nov-18 Wed 27.25 ### ### 26.86 1,299,176 0 26.2 26.2 1.9
2009-Nov-17 Tue ### 27.84 ### 27.47 43.6 43.6 2.0
2009-Nov-16 Mon 27 ### 27 ### 511,156 ### 76.1 76.1 0.0
2009-Nov-13 Fri ### 27.45 ### ### 794,243 10,900,985 ### ### 0.0
2009-Nov-12 Thu ### 28 26.87 ### 819,943 ### 11.3 11.3 0.0
2009-Nov-11 Wed 27.72 27.83 ### 27.57 1,120,740 ### 32.6 32.6 ###
2009-Nov-10 Tue 27.44 27.77 ### 27.58 ### ### ###
2009-Nov-09 Mon 27.59 ### 26.86 ### 1,058,021 14,209,222 16.8 16.8 0.0
2009-Nov-06 Fri 26.25 ### ### 27.48 ### ### 2.0
2009-Nov-05 Thu ### 26.4 25.41 25.55 ### ### 1.8
2009-Nov-04 Wed 25.74 25.75 ### ### 24.2 24.2 0.0
2009-Nov-03 Tue 25.7 ### ### 25.47 1,455,751 0 30.5 30.5 ###
2009-Nov-02 Mon 25.7 25.87 25.4 25.5 1,398,476 ### ### ### ###
2009-Oct-30 Fri ### 27 26.29 26.4 1,560,177 ### 26.5 26.5 1.9
2009-Oct-29 Thu 27 ### 25.53 25.7 3,321,979 ### 16.1 16.1 1.8
2009-Oct-28 Wed 26.75 27.52 26.7 ### 84.1 84.1 0.0
2009-Oct-27 Tue 28.87 ### 26.57 ### ### ### 0.0
2009-Oct-26 Mon 28.89 ### 28.5 29 ### ### ###
2009-Oct-23 Fri ### ### ### ### 1,070,758 0 ### ### 0.0
2009-Oct-22 Thu 29.78 ### ### 29.45 642,681 0 ### ### ###
2009-Oct-21 Wed ### ### 29.71 29.8 34.7 34.7 2.1
2009-Oct-20 Tue 29.58 30.28 29.58 ### 990,046 29,632,076 74.3 74.3 0.0
2009-Oct-19 Mon 29.85 ### 29.25 29.43 28.3 28.3 2.1
2009-Oct-16 Fri 30.47 30.47 29.75 ### 23.5 23.5 0.0
2009-Oct-15 Thu ### ### ### 30.25 982,788 0 75.2 75.2 ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue 30.2 30.2 ### 29.79 ### ### 2.1
2009-Oct-12 Mon 29.7 ### 29.57 ### ### ### 0.0
2009-Oct-09 Fri 30.2 ### ### 29.27 ### ### ###
2009-Oct-07 Wed 29.5 30.86 29.41 ### 1,199,644 36,151,271 88.5 88.5 0.0
2009-Oct-06 Tue 28.86 29.44 28.8 ### 641,651 18,684,877 ### ### 0.0
2009-Oct-05 Mon 28.75 ### ### ### 453,388 0 ### ### 0.0
2009-Oct-02 Fri 29 29.27 ### ### 836,152 12,237,084 ### ### 0.0
2009-Oct-01 Thu 29.74 30.79 ### 29.48 1,143,454 17,603,474 ### ### 2.1
2009-Sep-30 Wed ### 29.73 29.48 29.71 724,371 ### 68.5 68.5 2.1
2009-Sep-29 Tue 29.7 29.88 29.49 ### 813,670 ### ### ### 0.0
2009-Sep-28 Mon 29.23 ### 29.2 29.56 81.5 81.5 ###
2009-Sep-25 Fri ### 29.5 28.82 ### 1,371,647 39,997,226 36.0 36.0 0.0
2009-Sep-24 Thu ### 29.46 ### ### 1,468,678 21,633,626 ### ### 0.0
2009-Sep-23 Wed ### 29.7 ### 29.5 ### ### 2.1
2009-Sep-22 Tue 29 ### ### 29.2 76.7 76.7 2.1
2009-Sep-21 Mon 29 29.48 28.86 ### ### ### 0.0
2009-Sep-18 Fri ### ### 28.81 ### ### ### 0.0
2009-Sep-17 Thu 29.54 29.79 29.2 29.27 1,650,873 ### ### ### ###
2009-Sep-16 Wed 28.8 ### 28.8 29.47 1,046,685 ### 78.2 78.2 ###
2009-Sep-15 Tue 28.4 28.8 ### 28.72 1,410,522 ### 77.0 77.0 ###
2009-Sep-14 Mon 28.75 28.77 ### ### 1,071,947 15,419,957 ### ### 0.0
2009-Sep-11 Fri ### 29.45 28.51 28.75 ### ### ###
2009-Sep-10 Thu 29.21 ### ### ### 30.9 30.9 0.0
2009-Sep-09 Wed 29.42 ### 29.42 29.48 1,404,347 20,657,944 ### ### 2.1
2009-Sep-08 Tue ### ### ### 29.71 ### ### 2.1
2009-Sep-07 Mon ### ### ### ### 1,248,949 0 76.6 76.6 0.0
2009-Sep-04 Fri ### 28.72 ### 28.55 78.0 78.0 ###
2009-Sep-03 Thu ### 28.2 ### 27.79 23.6 23.6 2.0
2009-Sep-02 Wed 28 28.52 27.51 27.88 1,584,673 ### 33.0 33.0 ###
2009-Sep-01 Tue ### ### 28 28.84 ### ### ###
2009-Aug-31 Mon ### ### 28.2 28.47 20.8 20.8 ###
2009-Aug-28 Fri 28.49 29.72 ### ### 1,347,883 20,029,541 ### ### 0.0
2009-Aug-27 Thu ### ### ### 28.78 ### ### 2.1
2009-Aug-26 Wed ### ### ### 28.78 1,437,822 0 ### ### 2.1
2009-Aug-25 Tue ### ### ### 27.54 2,584,454 0 92.1 92.1 2.0
2009-Aug-24 Mon 25.4 26.47 25.21 25.83 ### ### 1.8
2009-Aug-21 Fri 27 27.8 ### 26.84 45.4 45.4 1.9
2009-Aug-20 Thu 28.25 28.73 ### ### 33.4 33.4 0.0
2009-Aug-19 Wed 27.55 28.23 27.53 27.82 ### ### 2.0
2009-Aug-18 Tue ### ### 26.53 26.72 929,853 ### ### ### 1.9
2009-Aug-17 Mon 27.25 27.83 26.51 ### 74.7 74.7 0.0
2009-Aug-14 Fri 27.47 ### ### ### 32.6 32.6 0.0
2009-Aug-13 Thu 25.75 ### ### ### 810,523 0 ### ### 0.0
2009-Aug-12 Wed 25.53 25.7 ### 25.43 1,259,447 ### 29.0 29.0 ###
2009-Aug-11 Tue ### ### 25.53 26 74.3 74.3 1.9
2009-Aug-10 Mon 25.7 25.83 ### 25.45 818,177 10,566,755 31.4 31.4 1.8
2009-Aug-07 Fri ### 25.76 ### 25.55 831,829 10,713,957 ### ### 1.8
2009-Aug-06 Thu 25.5 ### 25.42 25.51 536,959 6,824,748 ### ### 1.8
2009-Aug-05 Wed 25.88 ### ### 25.26 ### ### 1.8
2009-Aug-04 Tue 26.55 27 25.81 25.86 1,116,072 29,469,881 ### ### 1.8
2009-Aug-03 Mon 25.54 26.55 25.51 ### ### ### 0.0
2009-Jul-31 Fri 25.55 ### ### 25.81 1,005,885 0 70.2 70.2 ###
2009-Jul-30 Thu 25 ### 24.81 25.2 ### ### 1.8
2009-Jul-29 Wed 25.48 ### ### ### 881,849 0 30.0 30.0 0.0
2009-Jul-28 Tue 25.54 ### 24.85 25.58 1,434,378 17,822,146 ### ### 1.8
2009-Jul-27 Mon ### 25.48 ### ### 910,680 ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 19.6 19.6 0.0
2009-Jul-23 Thu ### ### 23.88 24.48 75.1 75.1 1.7
2009-Jul-22 Wed 23.75 ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### 23.21 ### ### ### 0.0
2009-Jul-20 Mon 23.5 ### 23.24 23.72 763,346 8,870,080 ### ### 1.7
2009-Jul-17 Fri 23.59 23.59 ### 23 1,052,848 12,418,342 16.7 16.7 1.6
2009-Jul-16 Thu 23.74 23.88 ### ### 1,196,656 14,288,072 23.0 23.0 0.0
2009-Jul-15 Wed ### ### ### ### 939,352 0 ### ### 0.0
2009-Jul-14 Tue 21.8 22.2 21.71 ### 77.1 77.1 0.0
2009-Jul-13 Mon 20.8 21.57 20.75 21.25 90.7 90.7 1.5
2009-Jul-10 Fri ### 21.29 20.76 20.8 19.6 19.6 1.5
2009-Jul-09 Thu 21 21.49 ### ### 1,035,478 ### ### ### 0.0
2009-Jul-08 Wed ### 21.53 20.23 21.48 2,326,021 ### 83.7 83.7 1.5
2009-Jul-07 Tue 22.2 22.26 21.5 21.7 ### ### 1.6
2009-Jul-06 Mon 22.81 ### ### ### ### ### 0.0
2009-Jul-03 Fri ### 23.26 22.51 22.85 70.2 70.2 1.6
2009-Jul-02 Thu 23.4 23.74 ### ### 598,271 7,101,476 28.9 28.9 0.0
2009-Jul-01 Wed ### 23.52 22.7 ### 788,789 ### 77.8 77.8 0.0
2009-Jun-30 Tue ### ### 23.54 23.81 949,487 ### 73.2 73.2 ###
2009-Jun-29 Mon ### ### ### ### 19.4 19.4 0.0
2009-Jun-26 Fri ### ### ### ### 1,047,556 0 28.1 28.1 0.0
2009-Jun-25 Thu 22.79 ### 22.71 ### 90.0 90.0 0.0
2009-Jun-24 Wed 22.56 ### 22.55 ### 69.3 69.3 0.0
2009-Jun-23 Tue ### 23.49 ### ### 1,587,070 ### 31.6 31.6 0.0
2009-Jun-22 Mon 24.53 ### ### 24.4 1,051,058 0 39.6 39.6 1.7
2009-Jun-19 Fri ### ### ### ### 1,100,283 0 ### ### 0.0
2009-Jun-18 Thu ### ### 22.46 ### 1,460,957 16,406,547 ### ### 0.0
2009-Jun-17 Wed 23.41 23.49 22.25 ### 2,018,656 ### ### ### 0.0
2009-Jun-16 Tue ### 24.76 ### ### 1,551,974 ### 24.9 24.9 0.0
2009-Jun-15 Mon ### 25.87 ### ### 1,169,478 ### 76.4 76.4 0.0
2009-Jun-12 Fri 25.74 25.82 ### ### 1,341,586 17,319,875 20.7 20.7 0.0
2009-Jun-11 Thu 24 ### ### 25.4 910,040 0 90.9 90.9 1.8
2009-Jun-10 Wed ### ### ### 23.87 1,943,922 0 85.6 85.6 ###
2009-Jun-09 Tue 23.26 23.47 22.5 22.5 1,340,486 30,811,070 20.3 20.3 1.6
2009-Jun-05 Fri 22.76 ### 22.56 22.8 1,867,079 21,060,651 70.4 70.4 1.6
2009-Jun-04 Thu ### 23.41 ### 22.55 ### ### ###
2009-Jun-03 Wed ### 23.79 ### ### 932,945 11,097,380 ### ### 0.0
2009-Jun-02 Tue 23 23.4 22.88 ### 1,411,259 ### 69.3 69.3 0.0
2009-Jun-01 Mon 22.56 22.81 21.77 22.57 1,085,226 24,189,687 61.7 61.7 1.6
2009-May-29 Fri ### 22.77 ### 22.5 74.3 74.3 1.6
2009-May-28 Thu ### ### 21.75 ### 1,059,080 ### ### ### 0.0
2009-May-27 Wed ### 22.75 ### 22.75 86.9 86.9 1.6
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon 21.2 21.79 ### 21.57 81.3 81.3 ###
2009-May-22 Fri ### 21.2 ### 20.86 1,028,477 10,901,856 36.3 36.3 1.5
2009-May-21 Thu ### 21.88 20.53 ### 1,094,389 ### 81.5 81.5 0.0
2009-May-20 Wed 21.53 21.54 ### 20.88 982,459 10,581,083 ### ### ###
2009-May-19 Tue 21.59 ### 21.2 21.44 ### ### ###
2009-May-18 Mon 21.55 21.55 20.51 20.51 1,017,073 21,389,045 16.5 16.5 ###
2009-May-15 Fri 21.77 ### 21.77 22 ### ### ###
2009-May-14 Thu 21 ### ### ### 1,475,724 0 ### ### 0.0
2009-May-13 Wed 22.5 22.5 21.8 21.8 17.3 17.3 1.6
2009-May-12 Tue 22.83 ### ### ### 1,445,087 0 37.4 37.4 0.0
2009-May-11 Mon 24.28 24.83 ### 23.45 1,762,580 ### ### ### 1.7
2009-May-08 Fri 21.45 23.21 ### ### 89.9 89.9 0.0
2009-May-07 Thu 20.75 22.4 20.7 21.52 ### ### 1.5
2009-May-06 Wed 20.45 20.59 19.59 ### 1,178,751 ### ### ### 0.0
2009-May-05 Tue 20.5 20.73 20.25 20.45 1,909,755 39,130,879 ### ### ###
2009-May-04 Mon 18.86 19.89 18.77 19.89 1,085,184 ### 86.1 86.1 ###
2009-May-01 Fri ### 18.72 ### 18.52 ### ### 1.3
2009-Apr-30 Thu 18.41 ### 18.21 18.27 25.8 25.8 ###
2009-Apr-29 Wed ### 18.52 17.81 ### 20.2 20.2 0.0
2009-Apr-28 Tue ### ### 18.42 18.45 ### ### 1.3
2009-Apr-27 Mon ### 19.28 18.5 ### 839,454 15,857,286 31.0 31.0 0.0
2009-Apr-24 Fri 19.55 ### ### ### 704,180 0 ### ### 0.0
2009-Apr-23 Thu 18.75 ### 18.49 19.24 ### ### 1.4
2009-Apr-22 Wed 18.74 ### ### ### 23.8 23.8 0.0
2009-Apr-21 Tue 18.74 ### 18.43 ### 782,741 7,212,958 34.5 34.5 0.0
2009-Apr-20 Mon 19.79 ### ### 19.2 509,370 0 ### ### ###
2009-Apr-17 Fri ### ### ### 19.5 ### ### 1.4
2009-Apr-16 Thu 18.72 ### 18.45 18.72 850,286 7,843,888 65.3 65.3 1.3
2009-Apr-15 Wed ### 18.76 ### 18.58 781,544 7,330,882 70.0 70.0 1.3
2009-Apr-14 Tue ### ### 18.55 18.58 ### ### 1.3
2009-Apr-09 Thu ### 18.54 17.8 18.54 863,545 ### ### ### 1.3
2009-Apr-08 Wed ### ### ### ### 1,205,255 0 34.0 34.0 0.0
2009-Apr-07 Tue 18.25 18.52 17.89 ### 785,925 ### 35.7 35.7 0.0
2009-Apr-06 Mon ### ### 17.78 18.28 22.8 22.8 1.3
2009-Apr-03 Fri 19.22 ### ### 18.47 1,294,387 0 ### ### ###
2009-Apr-02 Thu ### 19.44 17.78 ### 1,437,889 ### 87.7 87.7 0.0
2009-Apr-01 Wed ### ### ### 17.8 ### ### ###
2009-Mar-31 Tue ### ### ### ### 1,890,757 0 ### ### 0.0
2009-Mar-30 Mon ### 18.29 ### ### ### ### 0.0
2009-Mar-27 Fri 18.49 ### ### 18.44 1,043,878 0 ### ### 1.3
2009-Mar-26 Thu 18.2 ### ### ### 1,616,175 0 ### ### 0.0
2009-Mar-25 Wed 18.5 ### 17.8 17.84 11.0 11.0 1.3
2009-Mar-24 Tue 18.5 ### 18.46 ### 1,389,243 ### 76.3 76.3 0.0
2009-Mar-23 Mon 17.28 ### 17.25 ### ### ### 0.0
2009-Mar-20 Fri ### 18.58 ### 18.58 ### ### 1.3
2009-Mar-19 Thu 17.75 ### 17.7 17.8 69.5 69.5 ###
2009-Mar-18 Wed 17.89 18.42 ### ### 1,643,983 15,141,083 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 17.59 18.23 ### 16.85 9.7 9.7 ###
2009-Mar-13 Fri 16.45 ### 16.26 17.4 1,737,051 14,122,224 85.7 85.7 1.2
2009-Mar-12 Thu ### 16.81 15.85 15.85 615,680 10,054,054 10.8 10.8 1.1
2009-Mar-11 Wed 16.25 16.74 ### 16.59 1,027,083 8,596,684 ### ### 1.2
2009-Mar-10 Tue 15.5 15.84 ### 15.7 ### ### ###
2009-Mar-09 Mon ### ### ### ### 87.7 87.7 0.0
2009-Mar-06 Fri ### ### 14.53 14.85 1,045,244 ### ### ### ###
2009-Mar-05 Thu 15.22 15.78 ### ### 1,505,023 ### 29.1 29.1 0.0
2009-Mar-04 Wed 14.82 ### 14.59 14.75 ### ### ###
2009-Mar-03 Tue ### ### 14.8 15.2 1,594,546 11,799,640 76.0 76.0 1.1
2009-Mar-02 Mon 15.52 15.59 ### 15.42 1,201,853 9,368,444 38.8 38.8 ###
2009-Feb-27 Fri ### ### ### ### 90.0 90.0 0.0
2009-Feb-26 Thu 14.83 ### 14.8 ### 1,978,646 14,641,980 ### ### 0.0
2009-Feb-25 Wed 14.25 14.73 ### ### 1,835,982 ### 88.8 88.8 0.0
2009-Feb-24 Tue ### 13.47 ### 13.4 83.6 83.6 1.0
2009-Feb-23 Mon ### ### 12.8 ### 1,354,820 8,670,848 38.9 38.9 0.0
2009-Feb-20 Fri ### 13.59 ### 13.4 79.2 79.2 1.0
2009-Feb-19 Thu ### 13.72 13.24 13.58 1,879,175 25,331,279 76.8 76.8 ###
2009-Feb-18 Wed ### 13.49 13.22 13.4 ### ### 1.0
2009-Feb-17 Tue 13.59 13.89 13.47 ### ### ### 0.0
2009-Feb-16 Mon ### 13.89 ### ### 839,876 ### 22.2 22.2 0.0
2009-Feb-13 Fri 12.89 13.7 12.85 ### 947,880 ### 89.2 89.2 0.0
2009-Feb-12 Thu 12.25 ### 12.25 12.79 87.6 87.6 ###
2009-Feb-11 Wed ### 12.2 ### ### 874,940 ### ### ### 0.0
2009-Feb-10 Tue ### 12.42 ### ### 86.8 86.8 0.0
2009-Feb-09 Mon 12.29 12.29 ### ### 2,434,546 14,960,285 ### ### 0.0
2009-Feb-06 Fri ### 12.29 11.81 ### 1,599,873 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### 11.75 2,839,584 0 29.9 29.9 ###
2009-Feb-04 Wed ### ### ### ### 2,180,383 0 7.8 7.8 0.0
2009-Feb-03 Tue 13.52 13.53 ### ### 1,240,084 ### 17.4 17.4 0.0
2009-Feb-02 Mon ### ### ### ### 11.9 11.9 0.0
2009-Jan-30 Fri 14.5 ### ### ### 86.1 86.1 0.0
2009-Jan-29 Thu ### 14.85 14.5 14.85 83.8 83.8 ###
2009-Jan-28 Wed 13.2 ### 13.2 ### 601,853 3,972,229 93.8 93.8 0.0
2009-Jan-27 Tue 12.81 13.27 12.8 ### 971,751 12,666,774 ### ### 0.0
2009-Jan-23 Fri ### ### 12.55 ### 47.3 47.3 0.0
2009-Jan-22 Thu ### 13.7 ### ### ### ### 0.0
2009-Jan-21 Wed 12.79 13.44 ### ### 92.6 92.6 0.0
2009-Jan-20 Tue 13.85 13.85 ### 13.27 ### ### 0.9
2009-Jan-19 Mon ### 14.25 13.85 ### 834,889 ### 77.7 77.7 0.0
2009-Jan-16 Fri ### ### ### 13.7 84.8 84.8 1.0
2009-Jan-15 Thu 13.51 13.72 13.21 ### 815,778 10,984,450 33.9 33.9 0.0
2009-Jan-14 Wed ### ### 13.8 ### ### ### 0.0
2009-Jan-13 Tue ### 14.49 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### 14.5 14.87 497,647 3,607,940 ### ### 1.1
2009-Jan-09 Fri ### ### 14.76 ### 817,674 ### 76.1 76.1 0.0
2009-Jan-08 Thu ### ### ### 14.57 ### ### ###
2009-Jan-07 Wed 15.79 ### 15.75 ### 2,135,682 ### 70.3 70.3 0.0
2009-Jan-06 Tue ### 15.57 ### 15.27 ### ### ###
2009-Jan-05 Mon 14.55 ### 14.51 ### ### ### 0.0
2009-Jan-02 Fri ### 14.24 ### ### 442,885 3,153,341 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 64.3 64.3 0.0
2008-Dec-30 Tue 13.45 ### 13.43 ### 396,221 2,660,624 80.4 80.4 0.0
2008-Dec-29 Mon ### 13.45 12.84 ### 80.1 80.1 0.0
2008-Dec-24 Wed 12.25 ### ### 12.55 311,246 0 ### ### ###
2008-Dec-23 Tue ### ### ### 12.28 1,359,577 0 ### ### 0.9
2008-Dec-22 Mon 13.7 13.7 12.57 12.78 ### ### 0.9
2008-Dec-19 Fri ### ### 13.27 ### 27.8 27.8 0.0
2008-Dec-18 Thu ### ### ### 14.49 2,536,883 0 ### ### ###
2008-Dec-17 Wed 14.72 14.75 ### ### 35.8 35.8 0.0
2008-Dec-16 Tue ### 14.54 13.56 ### 1,489,921 ### 12.6 12.6 0.0
2008-Dec-15 Mon 13.89 14.8 13.78 ### 1,184,024 ### 87.6 87.6 0.0
2008-Dec-12 Fri ### 13.75 12.89 ### 74.8 74.8 0.0
2008-Dec-11 Thu ### 13.5 12.75 13.46 1,100,582 ### ### ### ###
2008-Dec-10 Wed ### 13.29 12.55 ### 1,429,188 ### 69.0 69.0 0.0
2008-Dec-09 Tue ### 13.49 ### ### 1,535,578 10,357,473 ### ### 0.0
2008-Dec-08 Mon 11.54 12.48 11.46 ### 92.5 92.5 0.0
2008-Dec-05 Fri 11.85 ### 11.26 11.26 15.6 15.6 0.8
2008-Dec-04 Thu 12.29 12.29 ### 11.82 ### ### 0.8
2008-Dec-03 Wed ### ### ### ### 7.6 7.6 0.0
2008-Dec-02 Tue ### ### ### 12.56 ### ### 0.9
2008-Dec-01 Mon 13.89 ### ### ### 840,146 0 9.6 9.6 0.0
2008-Nov-28 Fri ### 13.89 ### 13.42 75.4 75.4 1.0
2008-Nov-27 Thu ### ### 12.76 ### ### ### 0.0
2008-Nov-26 Wed ### ### 11.76 ### ### ### 0.0
2008-Nov-25 Tue 11.49 11.85 11.4 11.7 2,645,484 30,753,751 ### ### 0.8
2008-Nov-24 Mon 11.58 11.75 ### ### 18.2 18.2 0.0
2008-Nov-21 Fri 11.45 11.77 ### 11.42 2,108,475 12,408,375 ### ### 0.8
2008-Nov-20 Thu 12.23 12.44 ### ### ### ### 0.0
2008-Nov-19 Wed 13.2 13.47 ### 13.29 1,807,851 12,175,876 ### ### ###
2008-Nov-18 Tue ### 13.43 ### ### 1,001,081 6,722,258 ### ### 0.0
2008-Nov-17 Mon ### ### 12.52 13.23 616,082 3,856,673 86.9 86.9 0.9
2008-Nov-14 Fri ### ### 12.46 12.85 30.0 30.0 0.9
2008-Nov-13 Thu 12.8 12.8 11.74 ### ### ### 0.0
2008-Nov-12 Wed 13.8 ### 13.52 13.75 847,680 ### ### ### 1.0
2008-Nov-11 Tue 14.8 14.83 13.8 ### 1,282,184 ### 21.1 21.1 0.0
2008-Nov-10 Mon 15.73 ### ### ### 1,295,740 0 ### ### 0.0
2008-Nov-07 Fri 15.89 ### 14.74 15.25 ### ### ###
2008-Nov-06 Thu 17.58 17.58 16.55 16.85 21.5 21.5 ###
2008-Nov-05 Wed ### ### ### 18.26 ### ### 1.3
2008-Nov-04 Tue 16.2 ### 15.89 ### 1,076,420 8,552,156 ### ### 0.0
2008-Nov-03 Mon ### 16.7 ### 16.5 81.2 81.2 1.2
2008-Oct-31 Fri ### ### ### ### 71.8 71.8 0.0
2008-Oct-30 Thu ### 15.25 14.4 14.5 ### ### 1.0
2008-Oct-29 Wed ### 15.2 ### 14.51 3,035,847 ### 32.1 32.1 ###
2008-Oct-28 Tue 14.4 ### ### ### 31.7 31.7 0.0
2008-Oct-27 Mon 15.4 15.4 ### ### ### ### 0.0
2008-Oct-24 Fri 17.4 ### 15.56 15.86 1,248,776 9,715,477 ### ### 1.1
2008-Oct-23 Thu 19.24 19.24 ### ### ### ### 0.0
2008-Oct-22 Wed 20 ### ### ### 1,063,673 0 ### ### 0.0
2008-Oct-21 Tue 19.5 20.81 19.48 20 ### ### 1.4
2008-Oct-20 Mon 18.2 18.74 17.7 ### 2,297,187 41,854,747 34.1 34.1 0.0
2008-Oct-17 Fri ### 20.45 16.85 17.46 6.5 6.5 1.2
2008-Oct-16 Thu ### 20.2 18.54 19.7 ### ### 1.4
2008-Oct-15 Wed 23 23 20.85 22.5 2,859,079 ### ### ### 1.6
2008-Oct-14 Tue 25 26 23.27 ### 20.0 20.0 0.0
2008-Oct-13 Mon ### ### ### 22.45 1,191,480 0 70.8 70.8 ###
2008-Oct-10 Fri 22 ### ### 21.52 52.9 52.9 1.5
2008-Oct-09 Thu 24 ### 22.54 24 ### ### 1.7
2008-Oct-08 Wed 24.7 26 24.45 24.47 863,980 ### 47.9 47.9 1.7
2008-Oct-07 Tue ### ### 23.4 ### 89.9 89.9 0.0
2008-Oct-06 Mon ### ### 25.8 ### 930,728 ### 14.3 14.3 0.0
2008-Oct-03 Fri 29.7 29.85 28.76 28.76 19.0 19.0 2.1
2008-Oct-02 Thu 31.5 31.5 30.21 ### 19.3 19.3 0.0
2008-Oct-01 Wed 31.75 31.83 ### 31.2 25.7 25.7 2.2
2008-Sep-30 Tue ### 31.5 30.2 ### 1,247,327 ### ### ### 0.0
2008-Sep-29 Mon 34.85 34.85 ### 33.55 22.9 22.9 ###
2008-Sep-26 Fri 34.5 34.85 33.74 ### 78.2 78.2 0.0
2008-Sep-25 Thu ### 34.81 ### 34.21 397,525 6,918,922 ### ### ###
2008-Sep-24 Wed 32.86 ### 32.26 ### 719,922 11,612,341 66.5 66.5 0.0
2008-Sep-23 Tue 32.2 33.51 ### 32.85 ### ### ###
2008-Sep-22 Mon ### 32.85 ### ### 78.3 78.3 0.0
2008-Sep-19 Fri 30.75 ### ### ### 1,108,956 0 ### ### 0.0
2008-Sep-18 Thu ### 30.25 29 ### 1,897,729 56,220,221 ### ### 0.0
2008-Sep-17 Wed 30.78 31.43 30.4 ### ### ### 0.0
2008-Sep-16 Tue ### 31.28 ### ### 34.7 34.7 0.0
2008-Sep-15 Mon 31.26 32.54 31.26 ### ### ### 0.0
2008-Sep-12 Fri ### 31.81 ### 31.49 1,300,850 ### 71.0 71.0 ###
2008-Sep-11 Thu ### ### 30.53 30.85 1,864,048 ### 37.8 37.8 ###
2008-Sep-10 Wed 31.8 32.74 31.27 ### ### ### 0.0
2008-Sep-09 Tue 33.8 ### ### 33.21 27.2 27.2 2.4
2008-Sep-08 Mon 33.25 34.22 ### 33.8 579,852 ### 73.5 73.5 2.4
2008-Sep-05 Fri ### 33.46 32.54 32.8 2,165,051 71,446,683 ### ### 2.3
2008-Sep-04 Thu ### 35.85 33.75 34.82 1,128,688 39,278,342 29.7 29.7 2.5
2008-Sep-03 Wed 36.5 ### 35.5 ### 933,725 ### ### ### 0.0
2008-Sep-02 Tue 37.85 ### ### 37.4 423,046 0 22.3 22.3 ###
2008-Sep-01 Mon ### ### ### 37.48 75.9 75.9 2.7
2008-Aug-29 Fri ### ### 36.42 ### 14.3 14.3 0.0
2008-Aug-28 Thu 35.81 ### 35.73 ### 89.1 89.1 0.0
2008-Aug-27 Wed ### ### ### 35.8 568,189 0 ### ### 2.6
2008-Aug-26 Tue ### ### ### 35.56 72.8 72.8 2.5
2008-Aug-25 Mon 35.5 ### ### ### 552,476 0 ### ### 0.0
2008-Aug-22 Fri 35.55 35.55 34.46 34.79 763,085 ### 14.9 14.9 2.5
2008-Aug-21 Thu 34.23 ### ### ### 576,887 0 ### ### 0.0
2008-Aug-20 Wed ### ### 33.75 ### ### ### 0.0
2008-Aug-19 Tue ### 35.42 33.22 33.5 ### ### 2.4
2008-Aug-18 Mon 34.7 35.41 34.45 ### 76.0 76.0 0.0
2008-Aug-15 Fri ### 34.55 33.87 ### ### ### 0.0
2008-Aug-14 Thu ### 34.48 32.79 ### 84.6 84.6 0.0
2008-Aug-13 Wed 34.7 34.75 32.55 ### 789,341 26,561,324 11.6 11.6 0.0
2008-Aug-12 Tue 35.2 35.2 ### ### 824,454 ### 27.9 27.9 0.0
2008-Aug-11 Mon ### ### ### 33.45 ### ### ###
2008-Aug-08 Fri 33.4 33.86 32.42 ### ### ### 0.0
2008-Aug-07 Thu ### 33.5 32.42 33.5 ### ### 2.4
2008-Aug-06 Wed 31.47 32.24 30.54 31.89 859,687 26,985,574 75.7 75.7 2.3
2008-Aug-05 Tue 30.86 31.25 29.88 ### 980,180 ### 82.7 82.7 0.0
2008-Aug-04 Mon ### ### ### 31.85 617,072 0 ### ### 2.3
2008-Aug-01 Fri ### ### 30.5 30.85 ### ### ###
2008-Jul-31 Thu ### 32.41 31.81 ### 801,956 ### ### ### 0.0
2008-Jul-30 Wed 31.8 31.8 ### 31.2 ### ### 2.2
2008-Jul-29 Tue 31.7 31.7 30.7 ### ### ### 0.0
2008-Jul-28 Mon ### ### ### 31.75 751,520 0 ### ### 2.3
2008-Jul-25 Fri 33.45 33.45 ### ### 888,384 14,858,222 ### ### 0.0
2008-Jul-24 Thu 33.5 ### ### 33.7 ### ### 2.4
2008-Jul-23 Wed ### ### ### 33.4 24.7 24.7 2.4
2008-Jul-22 Tue ### 33.46 32.71 ### 66.3 66.3 0.0
2008-Jul-21 Mon 32.4 33.8 ### ### 561,377 9,487,271 ### ### 0.0
2008-Jul-18 Fri 32.4 ### ### ### 780,078 0 17.7 17.7 0.0
2008-Jul-17 Thu 33.47 33.47 32.25 ### 14.5 14.5 0.0
2008-Jul-16 Wed 32.88 33.26 32.27 32.49 588,174 19,271,521 28.8 28.8 ###
2008-Jul-15 Tue ### ### ### 32.7 ### ### 2.3
2008-Jul-14 Mon ### 33.74 ### ### 81.4 81.4 0.0
2008-Jul-11 Fri 33.5 33.72 ### 33.53 719,851 12,136,687 65.5 65.5 ###
2008-Jul-10 Thu ### 33.8 ### 33.5 81.4 81.4 2.4
2008-Jul-09 Wed 33.5 33.5 32.43 33.24 ### ### 2.4
2008-Jul-08 Tue 32.7 ### 31.81 ### 36.5 36.5 0.0
2008-Jul-07 Mon ### ### ### ### 640,388 0 22.1 22.1 0.0
2008-Jul-04 Fri ### ### ### 33.49 ### ### 2.4
2008-Jul-03 Thu ### ### ### ### 1,967,285 0 ### ### 0.0
2008-Jul-02 Wed ### 37.21 ### 36.2 22.8 22.8 2.6
2008-Jul-01 Tue 37.5 ### ### ### 897,583 0 ### ### 0.0
2008-Jun-30 Mon ### ### 37.54 37.86 796,974 ### ### ### 2.7
2008-Jun-27 Fri ### 38.28 37.24 ### ### ### 0.0
2008-Jun-26 Thu 38.81 39.52 38.51 38.87 ### ### ###
2008-Jun-25 Wed ### ### ### ### 426,887 0 78.7 78.7 0.0
2008-Jun-24 Tue ### ### ### 37.86 ### ### 2.7
2008-Jun-23 Mon ### 38.2 37.4 ### 838,486 31,694,770 ### ### 0.0
2008-Jun-20 Fri 38.5 38.77 ### 38.54 1,126,546 ### ### ### 2.8
2008-Jun-19 Thu 38.44 38.86 38.24 ### ### ### 0.0
2008-Jun-18 Wed ### 38.49 36.72 38.49 86.1 86.1 ###
2008-Jun-17 Tue ### 37.49 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 36.26 ### 492,050 ### 43.1 43.1 0.0
2008-Jun-13 Fri ### ### ### 36.5 446,041 0 ### ### 2.6
2008-Jun-12 Thu 35.4 ### ### ### 89.4 89.4 0.0
2008-Jun-11 Wed 36.7 ### 35.7 ### ### ### 0.0
2008-Jun-10 Tue ### 37.48 ### ### 86.9 86.9 0.0
2008-Jun-06 Fri ### ### ### 37.85 84.4 84.4 ###
2008-Jun-05 Thu 37.85 37.85 ### ### 13.9 13.9 0.0
2008-Jun-04 Wed 38.8 ### ### 37.73 ### ### ###
2008-Jun-03 Tue ### 39.49 38.56 39.26 ### ### 2.8
2008-Jun-02 Mon ### 39.45 37.4 39.23 1,169,472 ### ### ### 2.8
2008-May-30 Fri 37.4 ### 36.7 ### ### ### 0.0
2008-May-29 Thu 37.82 ### ### 37.7 892,677 0 34.1 34.1 2.7
2008-May-28 Wed ### 38.23 ### 37.45 33.7 33.7 2.7
2008-May-27 Tue 37.82 ### 37.5 37.85 70.1 70.1 ###
2008-May-26 Mon ### 37.8 ### 37.42 ### ### 2.7
2008-May-23 Fri ### ### ### ### 17.7 17.7 0.0
2008-May-22 Thu ### 40.42 39.5 39.7 684,759 ### ### ### 2.8
2008-May-21 Wed 40.4 ### 40.21 40.43 67.8 67.8 2.9
2008-May-20 Tue ### 41.86 40.45 41 ### ### 2.9
2008-May-19 Mon ### ### 40 ### 1,147,085 ### ### ### 0.0
2008-May-16 Fri ### 42.48 ### ### ### ### 0.0
2008-May-15 Thu ### 41.76 ### 41.4 68.5 68.5 3.0
2008-May-14 Wed 41.86 ### 41.24 ### 1,080,441 ### ### ### 0.0
2008-May-13 Tue 40.41 41.58 39.5 41.58 754,375 ### ### ### ###
2008-May-12 Mon ### 40.56 38.89 40.2 ### ### ###
2008-May-09 Fri ### 39.55 ### 38.82 651,589 12,885,172 ### ### 2.8
2008-May-08 Thu ### 39.46 ### 38.8 1,169,124 ### 72.8 72.8 ###
2008-May-07 Wed 40.43 ### 39.23 39.5 743,055 14,575,023 22.2 22.2 ###
2008-May-06 Tue ### ### 39.8 ### 639,857 12,733,154 82.6 82.6 0.0
2008-May-05 Mon 40.44 40.44 ### 40 875,388 17,700,345 26.0 26.0 2.9
2008-May-02 Fri 38.5 ### 38.5 ### 89.5 89.5 0.0
2008-May-01 Thu ### 38.41 ### ### 1,141,473 21,921,988 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### 38.8 1,091,476 0 ### ### ###
2008-Apr-29 Tue ### ### 38.84 ### 21.4 21.4 0.0
2008-Apr-28 Mon ### ### ### ### 86.3 86.3 0.0
2008-Apr-24 Thu ### 38.83 37.73 38.2 34.3 34.3 2.7
2008-Apr-23 Wed ### 38.71 37.55 38.4 1,442,126 ### ### ### 2.7
2008-Apr-22 Tue ### 38.51 37.26 37.54 584,989 ### ### ### ###
2008-Apr-21 Mon ### ### 37.76 ### 713,081 ### ### ### 0.0
2008-Apr-18 Fri 37.87 ### 36.59 36.75 528,842 ### 13.6 13.6 2.6
2008-Apr-17 Thu ### ### ### 37.47 590,658 0 27.4 27.4 ###
2008-Apr-16 Wed 36.5 37.59 36.5 37.43 576,989 21,374,557 ### ### ###
2008-Apr-15 Tue ### ### 34.8 ### 444,529 ### 70.5 70.5 0.0
2008-Apr-14 Mon ### ### ### ### 369,824 0 ### ### 0.0
2008-Apr-11 Fri 36.58 37.49 ### 36.5 626,382 ### ### ### 2.6
2008-Apr-10 Thu ### 37.27 ### 35.76 664,781 ### 34.0 34.0 2.6
2008-Apr-09 Wed 36.75 ### ### 36.53 899,472 0 37.8 37.8 ###
2008-Apr-08 Tue 37.5 ### ### ### ### ### 0.0
2008-Apr-07 Mon 36.49 37.25 ### ### ### ### 0.0
2008-Apr-04 Fri 36.4 36.5 ### 36.49 ### ### ###
2008-Apr-03 Thu 36.5 36.5 ### ### ### ### 0.0
2008-Apr-02 Wed ### 36.23 35.79 ### 1,576,751 ### ### ### 0.0
2008-Apr-01 Tue 33.5 35.72 33.4 35.29 93.0 93.0 ###
2008-Mar-31 Mon 32.5 33.85 ### 33.47 84.7 84.7 ###
2008-Mar-28 Fri 32.8 32.8 32.25 32.51 27.7 27.7 2.3
2008-Mar-27 Thu 30.85 33.8 30.72 ### 1,912,278 61,690,088 ### ### 0.0
2008-Mar-26 Wed 30.85 ### 30.57 ### ### ### 0.0
2008-Mar-25 Tue ### ### 30.72 ### 1,991,928 ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 2,754,287 0 ### ### 0.0
2008-Mar-19 Wed 32.7 ### ### 31.86 2,579,784 0 ### ### 2.3
2008-Mar-18 Tue 32.2 32.43 31.51 31.8 ### ### ###
2008-Mar-17 Mon 31.4 ### 30.45 32.56 90.7 90.7 2.3
2008-Mar-14 Fri 32.76 ### 31.59 32.42 825,355 13,036,482 ### ### 2.3
2008-Mar-13 Thu 33.56 ### ### ### 32.4 32.4 0.0
2008-Mar-12 Wed ### 34.25 33.45 ### 1,107,379 37,484,779 77.9 77.9 0.0
2008-Mar-11 Tue ### ### ### 32.73 ### ### 2.3
2008-Mar-10 Mon ### ### ### ### 86.1 86.1 0.0
2008-Mar-07 Fri ### ### ### 33.55 1,536,974 0 23.5 23.5 ###
2008-Mar-06 Thu ### 35.85 ### ### 507,478 9,096,543 ### ### 0.0
2008-Mar-05 Wed ### 35.51 ### ### 570,071 ### ### ### 0.0
2008-Mar-04 Tue 36.75 36.75 ### 34.7 956,456 17,574,879 ### ### 2.5
2008-Mar-03 Mon ### ### ### 36.51 510,629 0 36.1 36.1 2.6
2008-Feb-29 Fri 37.76 ### ### 37.54 ### ### ###
2008-Feb-28 Thu ### 40.5 ### ### 9.3 9.3 0.0
2008-Feb-27 Wed 39.2 ### 38.5 ### ### ### 0.0
2008-Feb-26 Tue 38.76 ### 38.7 40 87.3 87.3 2.9
2008-Feb-25 Mon ### 38.8 ### 37.85 ### ### ###
2008-Feb-22 Fri 36.52 ### ### ### 75.8 75.8 0.0
2008-Feb-21 Thu ### ### 35.4 36.52 ### ### 2.6
2008-Feb-20 Wed 36.5 36.71 34.53 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 36.5 490,642 0 ### ### 2.6
2008-Feb-18 Mon 35.7 36.49 ### ### 82.0 82.0 0.0
2008-Feb-15 Fri 36.5 36.85 35.75 35.88 901,049 32,708,078 26.4 26.4 2.6
2008-Feb-14 Thu ### 38.75 36.57 ### 954,088 35,930,954 17.0 17.0 0.0
2008-Feb-13 Wed ### ### 36.85 ### 643,858 11,863,083 75.4 75.4 0.0
2008-Feb-12 Tue ### 40 36.51 36.8 ### ### 2.6
2008-Feb-11 Mon ### ### ### 38.5 47.9 47.9 2.8
2008-Feb-08 Fri 38.82 39.79 37.8 37.81 ### ### ###
2008-Feb-07 Thu 39.2 ### 37.7 38.55 1,020,553 19,237,424 ### ### ###
2008-Feb-06 Wed ### ### 39.7 39.88 657,142 ### ### ### 2.8
2008-Feb-05 Tue 42 42.8 39.54 41.5 34.7 34.7 3.0
2008-Feb-04 Mon 41.8 42.51 40.72 ### 700,242 29,140,570 ### ### 0.0
2008-Feb-01 Fri ### 41 ### ### 60.0 60.0 0.0
2008-Jan-31 Thu 37.49 39.26 ### 39.26 ### ### 2.8
2008-Jan-30 Wed 39.8 ### ### ### 604,980 0 ### ### 0.0
2008-Jan-29 Tue 40 40.26 38.2 ### 28.2 28.2 0.0
2008-Jan-25 Fri ### 40 ### 39.78 1,399,173 ### ### ### ###
2008-Jan-24 Thu 34.5 ### ### ### 76.2 76.2 0.0
2008-Jan-23 Wed 36.56 37.85 ### 34.2 9.7 9.7 2.4
2008-Jan-22 Tue ### 35.76 ### ### 1,949,578 34,858,454 70.1 70.1 0.0
2008-Jan-21 Mon ### 41.2 38.25 38.25 ### ### 2.7
2008-Jan-18 Fri 40.75 41.47 40.2 41 703,074 28,710,026 74.1 74.1 2.9
2008-Jan-17 Thu ### 42.21 41.56 42.2 ### ### 3.0
2008-Jan-16 Wed 42.2 43.59 42 ### ### ### 0.0
2008-Jan-15 Tue 43.7 44.28 ### ### 964,871 21,362,243 36.7 36.7 0.0
2008-Jan-14 Mon 42.27 ### 42.21 43.2 703,150 14,839,980 ### ### 3.1
2008-Jan-11 Fri 45.77 ### 43.7 44.5 ### ### 3.2
2008-Jan-10 Thu 46.86 ### 45.5 ### 29.7 29.7 0.0
2008-Jan-09 Wed 48.45 48.49 ### 47.26 828,541 20,087,976 20.8 20.8 3.4
2008-Jan-08 Tue ### ### 48.41 ### 422,789 ### 36.1 36.1 0.0
2008-Jan-07 Mon 49.2 49.48 48.26 48.41 607,053 29,666,680 28.6 28.6 3.5
2008-Jan-04 Fri 50.57 51.85 50.57 ### 74.6 74.6 0.0
2008-Jan-03 Thu ### 50.46 49.8 50.46 74.4 74.4 3.6
2008-Jan-02 Wed 51.7 52.41 51.49 51.58 ### ### 3.7
2007-Dec-31 Mon 51.8 ### 51.25 52 66.7 66.7 3.7
2007-Dec-28 Fri 51.45 52 51 52 151,254 7,789,581 ### ### 3.7
2007-Dec-27 Thu ### 51.79 ### 51.25 80.0 80.0 ###
2007-Dec-24 Mon 49.78 ### 49.78 ### 99,250 ### 72.4 72.4 0.0
2007-Dec-21 Fri ### 50.5 ### 49.5 422,341 ### 72.4 72.4 3.5
2007-Dec-20 Thu 48.89 49.49 ### ### ### ### 0.0
2007-Dec-19 Wed ### 49.5 46.84 48.5 ### ### 3.5
2007-Dec-18 Tue 47 47.5 ### ### 767,876 18,237,055 73.3 73.3 0.0
2007-Dec-17 Mon 50.72 50.78 ### 48.52 25.2 25.2 3.5
2007-Dec-14 Fri 51.7 51.7 50.5 ### 714,287 ### ### ### 0.0
2007-Dec-13 Thu ### ### 51.82 ### 475,422 12,318,184 ### ### 0.0
2007-Dec-12 Wed 51.75 52.76 ### ### ### ### 0.0
2007-Dec-11 Tue 52.25 ### ### 52.8 445,288 0 77.0 77.0 ###
2007-Dec-10 Mon ### ### ### 52.53 628,051 0 31.6 31.6 3.8
2007-Dec-07 Fri 52.5 ### 52.5 53.82 460,744 ### ### ### 3.8
2007-Dec-06 Thu 52.5 ### 52.29 52.55 544,923 ### ### ### ###
2007-Dec-05 Wed ### 52.21 49.78 ### 90.0 90.0 0.0
2007-Dec-04 Tue ### ### 48.41 ### 927,075 22,439,850 ### ### 0.0
2007-Dec-03 Mon ### ### ### 49.5 496,257 0 ### ### 3.5
2007-Nov-30 Fri 47.89 ### 47.21 ### 1,208,341 28,522,889 90.9 90.9 0.0
2007-Nov-29 Thu 45.71 47.49 45.4 ### 714,370 ### 91.0 91.0 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 44.26 44.48 43.29 ### 584,779 25,663,026 ### ### 0.0
2007-Nov-26 Mon ### 45.75 43 ### ### ### 0.0
2007-Nov-23 Fri 43.73 44.79 ### 42.8 563,156 12,611,878 18.0 18.0 3.1
2007-Nov-22 Thu 44.4 ### ### 43.25 22.8 22.8 ###
2007-Nov-21 Wed ### ### 44 ### 40.7 40.7 0.0
2007-Nov-20 Tue 44.86 45.2 43.88 44 735,459 32,757,343 20.5 20.5 3.1
2007-Nov-19 Mon 46.2 47 45.25 45.7 ### ### 3.3
2007-Nov-16 Fri ### 47.83 45.8 46.2 264,025 ### ### ### ###
2007-Nov-15 Thu 48 48.29 ### ### 573,424 13,845,322 69.5 69.5 0.0
2007-Nov-14 Wed 48.8 ### ### 48.22 577,825 0 ### ### 3.4
2007-Nov-13 Tue 47.4 ### ### 47.56 69.4 69.4 3.4
2007-Nov-12 Mon ### ### ### 47.4 471,972 0 ### ### 3.4
2007-Nov-09 Fri ### ### 47.75 48.88 77.7 77.7 ###
2007-Nov-08 Thu 48.2 ### 47.42 ### 963,529 22,845,272 42.7 42.7 0.0
2007-Nov-07 Wed 47 49.2 47 ### ### ### 0.0
2007-Nov-06 Tue 47 47 46.54 ### ### ### 0.0
2007-Nov-05 Mon 47.7 48 ### 46.7 ### ### 3.3
2007-Nov-02 Fri 46.2 ### ### 46.59 719,648 0 68.8 68.8 3.3
2007-Nov-01 Thu ### 48.8 45.7 ### 824,374 38,951,671 59.4 59.4 0.0
2007-Oct-31 Wed ### 48.87 47.59 48 846,120 ### ### ### 3.4
2007-Oct-30 Tue ### 49.72 48.73 48.79 23.6 23.6 3.5
2007-Oct-29 Mon 49 49.85 49 ### ### ### 0.0
2007-Oct-26 Fri 47.49 50 47.49 ### 979,756 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 46.7 70.7 70.7 3.3
2007-Oct-24 Wed ### ### ### ### 86.8 86.8 0.0
2007-Oct-23 Tue ### 45.7 ### 45.47 619,776 14,161,881 ### ### 3.2
2007-Oct-22 Mon 44.5 45.76 43.87 ### 69.1 69.1 0.0
2007-Oct-19 Fri 46.42 46.88 ### 46.44 660,389 ### 68.7 68.7 3.3
2007-Oct-18 Thu 45.48 46.58 ### ### ### ### 0.0
2007-Oct-17 Wed 44.7 45.29 44.4 ### 659,743 29,586,174 73.5 73.5 0.0
2007-Oct-16 Tue 44.42 ### ### ### ### ### 0.0
2007-Oct-15 Mon 44.2 44.58 44 44.45 721,173 31,940,752 75.6 75.6 3.2
2007-Oct-12 Fri 44 44.59 ### 44.45 76.6 76.6 3.2
2007-Oct-11 Thu ### ### 43.53 ### 522,847 ### 81.2 81.2 0.0
2007-Oct-10 Wed ### ### 42.8 ### 556,658 11,912,481 ### ### 0.0
2007-Oct-09 Tue ### 43.85 ### ### 559,622 ### 78.4 78.4 0.0
2007-Oct-08 Mon ### 43.8 ### ### ### ### 0.0
2007-Oct-05 Fri 42.7 43.74 ### ### 332,085 ### 69.4 69.4 0.0
2007-Oct-04 Thu ### 42.8 ### ### ### ### 0.0
2007-Oct-03 Wed 43.8 ### ### ### 24.6 24.6 0.0
2007-Oct-02 Tue 42.85 44 42.56 44 ### ### 3.1
2007-Oct-01 Mon 43 43.2 ### 42.8 306,947 6,630,055 ### ### 3.1
2007-Sep-28 Fri 42 43 41.2 42.41 ### ### ###
2007-Sep-27 Thu 40.85 42.5 40.85 42.2 ### ### 3.0
2007-Sep-26 Wed ### ### 39.84 40.8 473,981 ### ### ### 2.9
2007-Sep-25 Tue 39.8 40.22 39.74 ### ### ### 0.0
2007-Sep-24 Mon ### 40.51 39.53 39.8 322,873 12,921,377 26.6 26.6 2.8
2007-Sep-21 Fri 39.75 ### ### ### ### ### 0.0
2007-Sep-20 Thu 40 40.5 39.59 40.45 1,348,655 54,006,889 ### ### ###
2007-Sep-19 Wed ### 40.2 ### 40.2 85.2 85.2 ###
2007-Sep-18 Tue ### 38.75 ### 38.2 571,724 11,077,152 ### ### 2.7
2007-Sep-17 Mon 38.5 ### 38.27 38.5 422,083 8,076,558 ### ### 2.8
2007-Sep-14 Fri ### 38.45 ### 38.45 71.3 71.3 ###
2007-Sep-13 Thu ### ### ### ### 79.0 79.0 0.0
2007-Sep-12 Wed 37.72 ### 37.5 37.73 75.5 75.5 ###
2007-Sep-11 Tue 37.44 ### ### ### 73.3 73.3 0.0
2007-Sep-10 Mon ### ### ### 37.7 ### ### 2.7
2007-Sep-07 Fri ### 38.45 ### ### 2,100,972 40,391,186 ### ### 0.0
2007-Sep-06 Thu 36.81 38.23 36.81 ### ### ### 0.0
2007-Sep-05 Wed 38.23 38.49 ### 37.2 ### ### 2.7
2007-Sep-04 Tue ### ### 37.58 37.84 232,288 ### ### ### 2.7
2007-Sep-03 Mon ### 38.75 37.83 ### 390,475 14,951,287 ### ### 0.0
2007-Aug-31 Fri ### 38.8 ### ### 64.0 64.0 0.0
2007-Aug-30 Thu 37.8 38.29 37.72 ### 773,655 29,402,758 ### ### 0.0
2007-Aug-29 Wed 36.5 37.49 ### 37.2 75.4 75.4 2.7
2007-Aug-28 Tue ### 37.45 36.4 ### ### ### 0.0
2007-Aug-27 Mon 35.75 ### ### 36.78 698,050 0 84.0 84.0 2.6
2007-Aug-24 Fri ### 34.8 ### ### ### ### 0.0
2007-Aug-23 Thu ### 35.55 33.25 33.7 811,328 27,909,683 24.5 24.5 2.4
2007-Aug-22 Wed 32.5 ### 32.5 33.4 82.1 82.1 2.4
2007-Aug-21 Tue ### ### 31.2 ### 690,847 ### 85.8 85.8 0.0
2007-Aug-20 Mon 30.54 31.7 ### ### 1,177,178 18,658,271 ### ### 0.0
2007-Aug-17 Fri ### 30.28 ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 23.4 23.4 0.0
2007-Aug-15 Wed 32.25 ### 31.77 31.82 595,848 9,465,045 61.5 61.5 2.3
2007-Aug-14 Tue ### 33.7 ### ### 393,783 6,635,243 ### ### 0.0
2007-Aug-13 Mon 33.7 ### ### ### 43.0 43.0 0.0
2007-Aug-10 Fri ### 34.28 ### ### 1,026,626 ### ### ### 0.0
2007-Aug-09 Thu ### ### 33.58 34.7 ### ### 2.5
2007-Aug-08 Wed ### 33.79 32.84 33.43 401,589 ### 71.0 71.0 2.4
2007-Aug-07 Tue ### ### 32.81 ### 13.7 13.7 0.0
2007-Aug-06 Mon 33.24 33.83 ### 33.26 371,744 6,288,049 ### ### 2.4
2007-Aug-03 Fri 33.85 ### ### 33.83 41.2 41.2 ###
2007-Aug-02 Thu 33.72 33.75 32.74 ### ### ### 0.0
2007-Aug-01 Wed 33.8 ### ### ### 572,684 0 ### ### 0.0
2007-Jul-31 Tue 33.73 34.58 33.73 ### ### ### 0.0
2007-Jul-30 Mon ### 34.4 33.73 33.8 19.1 19.1 2.4
2007-Jul-27 Fri ### 34.77 ### 34.5 76.2 76.2 2.5
2007-Jul-26 Thu ### ### ### ### 751,479 0 ### ### 0.0
2007-Jul-25 Wed ### 35.84 35.4 35.4 31.4 31.4 2.5
2007-Jul-24 Tue ### ### 35.77 35.85 848,371 ### ### ### ###
2007-Jul-23 Mon 35.75 ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 36.22 ### 35.8 606,981 10,992,425 21.7 21.7 2.6
2007-Jul-19 Thu 35.75 ### ### ### 773,586 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### 36.53 ### ### 68.3 68.3 0.0
2007-Jul-16 Mon 36.7 37.5 ### 36.25 ### ### ###
2007-Jul-13 Fri ### 36.5 ### 36.25 38.1 38.1 ###
2007-Jul-12 Thu ### ### 35.7 ### 684,376 ### ### ### 0.0
2007-Jul-11 Wed ### 35.87 ### 35.73 399,854 7,171,381 ### ### 2.6
2007-Jul-10 Tue ### ### 35.21 ### 576,188 10,143,789 26.8 26.8 0.0
2007-Jul-09 Mon ### ### ### ### 762,222 0 ### ### 0.0
2007-Jul-06 Fri ### 34.23 33.79 ### 37.0 37.0 0.0
2007-Jul-05 Thu ### ### ### ### 76.1 76.1 0.0
2007-Jul-04 Wed ### 33.8 ### 33.53 ### ### ###
2007-Jul-03 Tue 33.73 ### ### 33.23 752,774 0 27.8 27.8 ###
2007-Jul-02 Mon ### ### ### ### 774,655 0 ### ### 0.0
2007-Jun-29 Fri ### ### 33.2 ### 1,006,288 16,704,380 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 82.3 82.3 0.0
2007-Jun-27 Wed 32.7 33.24 ### ### 1,360,122 22,605,227 ### ### 0.0
2007-Jun-26 Tue 31.77 ### 31.77 ### 779,677 ### 88.1 88.1 0.0
2007-Jun-25 Mon ### ### ### 31.77 87.2 87.2 ###
2007-Jun-22 Fri ### 31.49 ### ### 996,242 ### 84.9 84.9 0.0
2007-Jun-21 Thu 29.54 ### ### ### 76.0 76.0 0.0
2007-Jun-20 Wed 29.45 29.8 ### ### 32.2 32.2 0.0
2007-Jun-19 Tue ### 29.74 29.21 29.7 451,677 13,313,179 ### ### ###
2007-Jun-18 Mon 29.2 ### ### ### 81.6 81.6 0.0
2007-Jun-15 Fri ### ### ### ### 338,884 0 71.6 71.6 0.0
2007-Jun-14 Thu 29.28 29.5 28.27 28.85 663,326 19,160,171 24.4 24.4 ###
2007-Jun-13 Wed 28 ### 27.82 ### 92.1 92.1 0.0
2007-Jun-12 Tue 29.21 29.21 28.2 28.8 435,280 ### 28.7 28.7 2.1
2007-Jun-08 Fri 29 29.28 28.58 ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### 29.57 ### 854,486 12,633,575 ### ### 0.0
2007-Jun-05 Tue ### 30.78 ### 30.45 375,758 ### 37.8 37.8 2.2
2007-Jun-04 Mon ### 31.2 ### 30.7 414,940 ### 33.7 33.7 2.2
2007-Jun-01 Fri ### ### 29.78 30.75 746,684 11,118,124 83.6 83.6 ###
2007-May-31 Thu ### ### ### 29.78 833,171 0 ### ### 2.1
2007-May-30 Wed ### 29.5 28.26 ### 31.8 31.8 0.0
2007-May-29 Tue 28.8 ### ### 29.47 84.7 84.7 ###
2007-May-28 Mon ### ### 28.58 28.8 371,428 ### 25.6 25.6 2.1
2007-May-25 Fri ### 29.41 ### ### ### ### 0.0
2007-May-24 Thu 29.49 29.49 ### ### 651,054 ### 32.6 32.6 0.0
2007-May-23 Wed ### 30.29 29.7 29.8 ### ### 2.1
2007-May-22 Tue 30.4 30.4 ### ### 371,776 ### 26.4 26.4 0.0
2007-May-21 Mon 30.5 30.5 ### 30.4 34.8 34.8 ###
2007-May-18 Fri 30.5 30.5 ### ### 34.0 34.0 0.0
2007-May-17 Thu ### ### 29.5 ### 583,029 8,599,677 ### ### 0.0
2007-May-16 Wed 29.49 29.85 29.42 29.5 295,049 8,743,777 ### ### 2.1
2007-May-15 Tue 29.4 29.8 ### 29.5 ### ### 2.1
2007-May-14 Mon ### ### ### ### 538,482 0 ### ### 0.0
2007-May-11 Fri ### ### 28.89 29 467,481 ### ### ### ###
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 28.25 ### ### ### ### ### 0.0
2007-May-08 Tue 28.29 28.7 ### 28.41 1,176,582 16,883,951 73.7 73.7 ###
2007-May-07 Mon 28 28.29 27.84 ### 519,241 ### ### ### 0.0
2007-May-04 Fri ### ### 27.52 ### 69.0 69.0 0.0
2007-May-03 Thu 27.22 27.59 ### ### 316,124 ### ### ### 0.0
2007-May-02 Wed ### 27.5 ### 27.5 478,957 6,585,658 81.2 81.2 2.0
2007-May-01 Tue 27.25 ### 26.79 ### ### ### 0.0
2007-Apr-30 Mon 27.28 27.54 ### 27.5 ### ### 2.0
2007-Apr-27 Fri ### ### 26.78 26.81 ### ### ###
2007-Apr-26 Thu ### ### ### 27.85 84.6 84.6 ###
2007-Apr-24 Tue 26.78 27.2 26.78 ### ### ### 0.0
2007-Apr-23 Mon 27.22 ### ### ### ### ### 0.0
2007-Apr-20 Fri 27.51 27.52 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 23.5 23.5 0.0
2007-Apr-18 Wed 27.21 27.73 ### 27.5 633,423 ### 75.6 75.6 2.0
2007-Apr-17 Tue 27.72 27.87 ### ### 628,057 8,751,974 ### ### 0.0
2007-Apr-16 Mon ### 27.45 26.81 27.25 71.9 71.9 ###
2007-Apr-13 Fri ### 27 ### ### 188,582 2,545,857 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 27.5 27.57 ### ### 493,288 6,799,975 ### ### 0.0
2007-Apr-10 Tue ### 27.23 26.85 27.23 436,378 ### 68.2 68.2 1.9
2007-Apr-05 Thu ### ### ### ### 733,045 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 27.79 27.79 ### 27.7 ### ### 2.0
2007-Apr-02 Mon 27.25 ### 26.8 ### ### ### 0.0
2007-Mar-30 Fri ### ### 27.23 27.79 680,670 9,267,322 18.0 18.0 2.0
2007-Mar-29 Thu ### 28.25 ### ### 88.0 88.0 0.0
2007-Mar-28 Wed ### ### 27.51 ### ### ### 0.0
2007-Mar-27 Tue 28.49 28.49 28.25 28.25 627,886 17,813,125 ### ### 2.0
2007-Mar-26 Mon ### 28.2 ### ### 509,325 7,181,482 ### ### 0.0
2007-Mar-23 Fri ### ### 27.78 ### 401,255 ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 773,246 0 75.3 75.3 0.0
2007-Mar-21 Wed ### 27.84 27.5 27.7 515,454 ### 73.9 73.9 2.0
2007-Mar-20 Tue 27.8 27.87 ### 27.79 37.8 37.8 2.0
2007-Mar-19 Mon ### 27.58 ### 27.44 711,824 9,816,052 78.8 78.8 ###
2007-Mar-16 Fri 26.87 ### 26.43 ### ### ### 0.0
2007-Mar-15 Thu ### 27.25 26.8 ### 960,989 25,970,727 ### ### 0.0
2007-Mar-14 Wed ### 27.29 26.5 26.5 18.9 18.9 1.9
2007-Mar-13 Tue 27.5 ### 27.49 27.5 ### ### 2.0
2007-Mar-12 Mon 26.7 27.45 ### 27.21 ### ### ###
2007-Mar-09 Fri ### ### ### 26.8 ### ### 1.9
2007-Mar-08 Thu 26.88 26.88 26.22 ### 545,683 14,487,883 ### ### 0.0
2007-Mar-07 Wed 27.24 27.45 26.23 26.88 2,577,787 ### ### ### ###
2007-Mar-06 Tue 25.41 26.5 25.24 ### 806,354 20,860,377 81.2 81.2 0.0
2007-Mar-05 Mon ### ### 24.82 ### 22.7 22.7 0.0
2007-Mar-02 Fri ### 27.29 ### 26.5 ### ### 1.9
2007-Mar-01 Thu 27.2 27.44 ### 26.5 832,074 11,416,055 17.8 17.8 1.9
2007-Feb-28 Wed ### ### 26.85 27.4 1,331,941 ### ### ### 2.0
2007-Feb-27 Tue 28.43 28.43 27.89 ### 33.3 33.3 0.0
2007-Feb-26 Mon 28.45 28.45 ### ### 556,351 ### 29.7 29.7 0.0
2007-Feb-23 Fri 28.2 28.79 27.87 28.7 80.3 80.3 ###
2007-Feb-22 Thu ### ### ### 28.25 747,689 0 34.3 34.3 2.0
2007-Feb-21 Wed 28 28.25 ### 28.2 ### ### 2.0
2007-Feb-20 Tue 27.51 27.73 27.27 ### ### ### 0.0
2007-Feb-19 Mon ### ### ### 28 321,844 0 ### ### 2.0
2007-Feb-16 Fri ### ### 27.24 27.72 27.5 27.5 ###
2007-Feb-15 Thu 27.52 28.72 27.41 ### 1,720,050 ### ### ### 0.0
2007-Feb-14 Wed ### 27.79 26.82 ### 3,981,221 ### 68.8 68.8 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### 22.8 22.23 ### 1,012,076 ### 80.6 80.6 0.0
2007-Feb-06 Tue 21.8 ### 21.53 ### 79.7 79.7 0.0
2007-Feb-05 Mon 21.4 ### 21.4 21.55 437,377 ### 77.7 77.7 ###
2007-Feb-02 Fri ### ### ### 21.4 408,275 0 ### ### 1.5
2007-Feb-01 Thu 21.55 ### 21.55 21.8 78.1 78.1 1.6
2007-Jan-31 Wed 21.75 21.83 21.51 21.51 526,520 11,409,688 ### ### ###
2007-Jan-30 Tue 21.8 21.81 ### 21.78 35.1 35.1 1.6
2007-Jan-29 Mon 22 ### 21.24 ### ### ### 0.0
2007-Jan-25 Thu 21.5 ### 21.26 ### 1,433,357 15,236,584 83.7 83.7 0.0
2007-Jan-24 Wed ### ### ### 20.5 350,252 0 31.1 31.1 1.5
2007-Jan-23 Tue 20.2 20.51 ### 20.25 ### ### ###
2007-Jan-22 Mon ### ### ### ### 28.3 28.3 0.0
2007-Jan-19 Fri ### 20.21 ### ### 500,581 5,058,371 32.1 32.1 0.0
2007-Jan-18 Thu ### ### ### ### 399,341 0 ### ### 0.0
2007-Jan-17 Wed 20.2 20.58 19.86 ### 570,982 11,545,256 ### ### 0.0
2007-Jan-16 Tue ### 20.56 20.29 ### 61.9 61.9 0.0
2007-Jan-15 Mon ### 20.46 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 80.7 80.7 0.0
2007-Jan-11 Thu ### ### ### ### 373,149 0 15.6 15.6 0.0
2007-Jan-10 Wed 20.26 20.26 ### 19.8 535,989 ### 22.7 22.7 1.4
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 20 ### 19.76 20 550,480 5,438,742 ### ### 1.4
2007-Jan-05 Fri 20.5 ### ### 20.26 339,025 0 ### ### 1.4
2007-Jan-04 Thu 21 21 20.55 ### 27.0 27.0 0.0
2007-Jan-03 Wed ### ### ### ### 288,880 0 32.2 32.2 0.0
2007-Jan-02 Tue 21.4 21.49 21.28 ### 30.3 30.3 0.0
2006-Dec-29 Fri 21.2 21.48 21.2 21.28 65.8 65.8 1.5
2006-Dec-28 Thu 21.2 21.2 ### 21 ### ### 1.5
2006-Dec-27 Wed 21.25 ### ### 21.2 113,958 0 ### ### 1.5
2006-Dec-22 Fri 21.2 ### ### 21.26 65.4 65.4 1.5
2006-Dec-21 Thu ### 21.27 20.8 ### 1,066,023 ### ### ### 0.0
2006-Dec-20 Wed 21 ### 20.72 ### 1,119,445 11,597,450 30.7 30.7 0.0
2006-Dec-19 Tue 19.8 20.88 19.74 20.7 ### ### 1.5
2006-Dec-18 Mon 19.5 ### 19.45 ### 83.3 83.3 0.0
2006-Dec-15 Fri ### 19.5 19.28 19.28 246,584 ### ### ### 1.4
2006-Dec-14 Thu ### 19.45 ### ### 368,970 ### ### ### 0.0
2006-Dec-13 Wed 19.25 ### ### ### 600,323 0 69.0 69.0 0.0
2006-Dec-12 Tue ### ### ### 19.25 476,747 0 ### ### 1.4
2006-Dec-11 Mon 18.83 ### 18.81 ### 315,582 2,968,048 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 235,922 0 74.3 74.3 0.0
2006-Dec-06 Wed 18.73 ### 18.73 ### 258,985 ### 84.0 84.0 0.0
2006-Dec-05 Tue ### ### ### 18.74 20.0 20.0 1.3
2006-Dec-04 Mon 18.85 ### 18.73 ### 434,685 4,070,825 82.7 82.7 0.0
2006-Dec-01 Fri 19.22 19.26 ### ### ### ### 0.0
2006-Nov-30 Thu ### 19.24 ### ### 64.4 64.4 0.0
2006-Nov-29 Wed 18.4 ### 18.4 ### ### ### 0.0
2006-Nov-28 Tue 18.71 ### 18.4 ### 466,227 4,289,288 38.4 38.4 0.0
2006-Nov-27 Mon ### 19.28 ### ### 314,459 3,031,384 ### ### 0.0
2006-Nov-24 Fri 19.2 ### ### ### 477,844 0 ### ### 0.0
2006-Nov-23 Thu ### 19.5 ### 19.5 82.5 82.5 1.4
2006-Nov-22 Wed 19.2 ### ### ### 24.3 24.3 0.0
2006-Nov-21 Tue ### ### ### ### 760,525 0 ### ### 0.0
2006-Nov-20 Mon 19.5 19.5 ### ### 511,328 4,985,448 23.4 23.4 0.0
2006-Nov-17 Fri 18.84 19.5 ### 19.4 489,745 ### ### ### 1.4
2006-Nov-16 Thu 19.45 19.45 18.53 ### ### ### 0.0
2006-Nov-15 Wed ### 19.75 19.5 19.59 ### ### ###
2006-Nov-14 Tue 19.4 19.4 19.26 ### 506,483 ### ### ### 0.0
2006-Nov-13 Mon 19.47 ### 19.23 ### 368,457 ### ### ### 0.0
2006-Nov-10 Fri 19.4 ### ### 19.5 ### ### 1.4
2006-Nov-09 Thu 19.27 ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 19.2 19.29 655,728 6,294,988 ### ### 1.4
2006-Nov-07 Tue 19.8 19.89 ### ### 671,787 6,680,921 ### ### 0.0
2006-Nov-06 Mon ### 19.42 18.84 19.22 75.1 75.1 1.4
2006-Nov-03 Fri ### 18.76 18.51 18.59 33.6 33.6 1.3
2006-Nov-02 Thu 18.75 ### 18.41 ### ### ### 0.0
2006-Nov-01 Wed 18.2 18.74 ### ### 940,786 ### 85.7 85.7 0.0
2006-Oct-31 Tue ### 18.23 ### ### 70.9 70.9 0.0
2006-Oct-30 Mon 18.2 18.25 ### 18.2 325,453 2,969,758 ### ### ###
2006-Oct-27 Fri 18.4 18.4 ### ### 401,152 ### 21.4 21.4 0.0
2006-Oct-26 Thu 18.2 ### ### 18.25 1,287,275 0 66.5 66.5 ###
2006-Oct-25 Wed 18.2 ### ### ### 830,958 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### 18.4 1,041,683 0 75.1 75.1 1.3
2006-Oct-23 Mon ### 18.41 17.89 ### 68.8 68.8 0.0
2006-Oct-20 Fri 17.84 18.45 17.84 18.22 82.4 82.4 ###
2006-Oct-19 Thu 17.85 ### 17.41 17.71 1,172,053 10,202,721 28.9 28.9 ###
2006-Oct-18 Wed ### ### 17.85 ### ### ### 0.0
2006-Oct-17 Tue 18.86 ### 17.7 ### 968,282 ### 10.7 10.7 0.0
2006-Oct-16 Mon 18.5 18.87 ### 18.85 80.1 80.1 ###
2006-Oct-13 Fri ### 18.47 ### 18.45 1,074,944 ### 80.5 80.5 1.3
2006-Oct-12 Thu ### ### ### ### 1,036,648 0 34.2 34.2 0.0
2006-Oct-11 Wed 17.85 ### 17.45 ### 1,997,786 17,430,682 ### ### 0.0
2006-Oct-10 Tue ### 17.4 ### 17.4 ### ### 1.2
2006-Oct-09 Mon 16.56 ### 16.56 ### 85.3 85.3 0.0
2006-Oct-06 Fri ### 16.54 ### 16.45 1,466,871 12,131,023 73.4 73.4 1.2
2006-Oct-05 Thu ### 16.47 ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### 16.22 29.4 29.4 1.2
2006-Oct-03 Tue 16.8 16.8 ### 16.55 1,650,056 13,860,470 18.7 18.7 1.2
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri 16.41 16.8 ### 16.8 1,010,081 8,484,680 82.7 82.7 1.2
2006-Sep-28 Thu 16.8 ### ### ### 18.0 18.0 0.0
2006-Sep-27 Wed 15.81 16.74 15.81 16.59 92.8 92.8 1.2
2006-Sep-26 Tue ### 15.74 15.45 15.5 923,920 ### ### ### 1.1
2006-Sep-25 Mon ### ### ### ### 68.2 68.2 0.0
2006-Sep-22 Fri ### 15.85 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### 15.73 15.8 1,287,642 ### 28.2 28.2 1.1
2006-Sep-20 Wed ### ### 15.85 ### 31.7 31.7 0.0
2006-Sep-19 Tue 16.78 16.8 ### 16.4 1,049,058 8,812,087 15.5 15.5 ###
2006-Sep-18 Mon 16.45 ### 16.22 16.55 ### ### 1.2
2006-Sep-15 Fri 16.7 16.78 16.51 16.78 832,474 13,856,529 ### ### 1.2
2006-Sep-14 Thu 16.4 ### 16.4 16.88 2,945,087 ### ### ### 1.2
2006-Sep-13 Wed 15.58 16.29 ### 16.2 92.0 92.0 1.2
2006-Sep-12 Tue ### ### ### 15.75 20.7 20.7 1.1
2006-Sep-11 Mon ### ### ### ### 1,266,341 0 14.9 14.9 0.0
2006-Sep-08 Fri ### ### ### 17.8 727,082 0 ### ### ###
2006-Sep-07 Thu 17.59 ### 17.42 17.85 1,752,048 ### 79.3 79.3 1.3
2006-Sep-06 Wed 18.25 ### 17.75 ### 17.4 17.4 0.0
2006-Sep-05 Tue 17.44 ### ### ### 89.8 89.8 0.0
2006-Sep-04 Mon ### ### 17.41 17.48 ### ### 1.2
2006-Sep-01 Fri ### ### ### ### 23.5 23.5 0.0
2006-Aug-31 Thu 18.53 18.55 17.81 ### 4,159,252 ### 11.4 11.4 0.0
2006-Aug-30 Wed 19.21 19.43 18.42 ### 1,600,588 30,291,127 ### ### 0.0
2006-Aug-29 Tue ### 20 ### ### 1,404,080 ### ### ### 0.0
2006-Aug-28 Mon ### ### ### 20.51 223,647 0 ### ### ###
2006-Aug-25 Fri 20.25 ### ### 20.25 ### ### ###
2006-Aug-24 Thu 20.54 20.54 ### 20 426,547 ### ### ### 1.4
2006-Aug-23 Wed 20.59 ### 20.4 20.43 183,350 ### 22.0 22.0 ###
2006-Aug-22 Tue 20.58 20.7 20.45 20.52 ### ### 1.5
2006-Aug-21 Mon ### 21 20.53 ### 17.1 17.1 0.0
2006-Aug-18 Fri 21 21 20.46 ### 15.9 15.9 0.0
2006-Aug-17 Thu 20.45 ### 20.45 20.8 524,680 5,364,853 ### ### 1.5
2006-Aug-16 Wed ### ### ### 20.27 339,175 0 83.0 83.0 1.4
2006-Aug-15 Tue 20.25 20.27 ### 20 30.9 30.9 1.4
2006-Aug-14 Mon 19.8 ### 19.8 ### 79.5 79.5 0.0
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu 19.7 ### ### ### 238,754 0 80.2 80.2 0.0
2006-Aug-09 Wed ### ### ### 19.84 689,241 0 15.9 15.9 1.4
2006-Aug-08 Tue ### ### 19.79 ### 628,282 6,216,850 71.8 71.8 0.0
2006-Aug-07 Mon 19.7 ### ### 19.8 92,657 0 ### ### 1.4
2006-Aug-04 Fri 19.75 ### 19.7 19.72 37.8 37.8 1.4
2006-Aug-03 Thu 20 ### 19.7 19.8 ### ### 1.4
2006-Aug-02 Wed ### 20.29 ### ### 556,626 5,646,970 ### ### 0.0
2006-Aug-01 Tue ### 20.28 ### ### 393,348 3,988,548 36.7 36.7 0.0
2006-Jul-31 Mon 20 ### 19.55 ### 70.2 70.2 0.0
2006-Jul-28 Fri 20 ### 19.73 19.75 670,620 ### ### ### ###
2006-Jul-27 Thu ### 20 19.55 ### 1,111,321 21,976,372 ### ### 0.0
2006-Jul-26 Wed ### ### ### 19.85 ### ### 1.4
2006-Jul-25 Tue 19.8 ### 19.72 ### 78.3 78.3 0.0
2006-Jul-24 Mon 19.8 19.8 19.43 19.55 279,243 5,477,351 27.7 27.7 ###
2006-Jul-21 Fri 19.89 ### ### 19.8 32.4 32.4 1.4
2006-Jul-20 Thu ### ### 19.81 ### 581,957 5,764,284 ### ### 0.0
2006-Jul-19 Wed 19.8 ### ### ### 33.3 33.3 0.0
2006-Jul-18 Tue 19.7 ### 19.7 19.75 394,874 ### 74.5 74.5 ###
2006-Jul-17 Mon ### ### ### ### 293,555 0 ### ### 0.0
2006-Jul-14 Fri 21.28 21.28 20 20.2 887,070 18,309,124 ### ### 1.4
2006-Jul-13 Thu 20.85 ### ### 21.25 598,746 0 ### ### 1.5
2006-Jul-12 Wed 20.7 ### 20.7 ### 75.7 75.7 0.0
2006-Jul-11 Tue 21.2 21.25 20.43 ### 546,625 ### 15.4 15.4 0.0
2006-Jul-10 Mon 20.7 ### 20.55 20.85 614,185 6,310,750 73.0 73.0 ###
2006-Jul-07 Fri 20.5 ### 20.5 ### 568,040 ### 66.1 66.1 0.0
2006-Jul-06 Thu ### 20.45 ### ### 415,444 ### ### ### 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue 20.53 20.53 ### ### 26.2 26.2 0.0
2006-Jul-03 Mon ### 20.74 20.25 20.52 71.3 71.3 1.5
2006-Jun-30 Fri ### 20.49 ### ### 1,027,222 10,523,889 28.6 28.6 0.0
2006-Jun-27 Tue 19.25 ### 19.2 ### ### ### 0.0
2006-Jun-26 Mon ### ### 18.82 ### 845,754 7,958,545 39.9 39.9 0.0
2006-Jun-23 Fri ### ### ### ### 23.0 23.0 0.0
2006-Jun-22 Thu 19.5 19.5 ### 19.25 449,779 4,385,345 22.7 22.7 1.4
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### 18.8 ### 41.5 41.5 0.0
2006-Jun-19 Mon 19.49 19.49 ### 19.2 ### ### ###
2006-Jun-16 Fri ### ### ### 19.5 1,373,050 0 15.0 15.0 1.4
2006-Jun-15 Thu ### 19.81 ### 19.47 1,614,742 ### ### ### ###
2006-Jun-14 Wed ### 19.26 ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### 18.5 35.8 35.8 ###
2006-Jun-09 Fri 19.25 19.42 18.86 ### 1,368,073 ### 26.3 26.3 0.0
2006-Jun-08 Thu 20.4 20.4 19.25 19.55 17.5 17.5 ###
2006-Jun-07 Wed 20.84 20.84 ### 20.55 1,000,623 ### ### ### 1.5
2006-Jun-06 Tue ### ### 20.58 ### ### ### 0.0
2006-Jun-05 Mon ### 21.5 21.28 21.5 1,257,355 26,894,823 ### ### 1.5
2006-Jun-02 Fri ### ### ### 21.22 2.9 2.9 1.5
2006-Jun-01 Thu ### ### ### 22.87 1,369,124 0 ### ### ###
2006-May-31 Wed 22.2 ### 21.8 ### 9,078,083 ### 89.5 89.5 0.0
2006-May-30 Tue ### ### ### 22.2 996,488 0 68.5 68.5 1.6
2006-May-29 Mon 21.8 ### ### ### 564,341 0 74.6 74.6 0.0
2006-May-26 Fri 21.58 ### 21.48 21.55 833,176 ### ### ### ###
2006-May-25 Thu 21.4 21.4 ### 21.25 34.8 34.8 1.5
2006-May-24 Wed ### 21 20.5 20.79 ### ### 1.5
2006-May-23 Tue ### ### 20 ### 23.1 23.1 0.0
2006-May-22 Mon ### ### 20.5 ### ### ### 0.0
2006-May-19 Fri 20.24 20.58 20.21 ### 534,040 10,891,745 ### ### 0.0
2006-May-18 Thu 19.46 ### 19.42 ### 742,251 7,207,257 ### ### 0.0
2006-May-17 Wed 19.77 20 ### 19.85 ### ### 1.4
2006-May-16 Tue 19.7 19.7 ### 19.4 1,031,520 10,160,472 33.6 33.6 1.4
2006-May-15 Mon 18.85 ### 18.5 19.77 ### ### 1.4
2006-May-12 Fri 19.45 ### 19.24 ### 707,545 6,806,582 29.8 29.8 0.0
2006-May-11 Thu ### 20.2 19.51 19.51 1,144,146 ### 15.8 15.8 ###
2006-May-10 Wed 19.59 ### ### 19.4 ### ### 1.4
2006-May-09 Tue ### ### ### ### 30.2 30.2 0.0
2006-May-08 Mon ### ### ### ### 519,583 0 65.0 65.0 0.0
2006-May-05 Fri 18.49 ### 18.49 18.88 77.7 77.7 1.3
2006-May-04 Thu ### ### ### 18.41 ### ### ###
2006-May-03 Wed ### 19.2 18.75 ### 71.9 71.9 0.0
2006-May-02 Tue 19.45 19.8 ### 19.26 755,379 7,478,252 32.7 32.7 1.4
2006-May-01 Mon 19.4 19.4 ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 19.5 ### ### 1.4
2006-Apr-27 Thu ### ### ### ### 84.2 84.2 0.0
2006-Apr-26 Wed 19.7 ### 19.54 ### 619,829 6,055,729 ### ### 0.0
2006-Apr-24 Mon 19.72 ### ### ### ### ### 0.0
2006-Apr-21 Fri 19.89 19.89 ### ### 712,144 7,082,272 ### ### 0.0
2006-Apr-20 Thu ### 20.21 ### 20 755,784 ### 35.6 35.6 1.4
2006-Apr-19 Wed ### ### 19.41 19.85 1,174,026 11,393,922 ### ### 1.4
2006-Apr-18 Tue 18.59 ### 18.59 19.25 628,184 5,838,970 ### ### 1.4
2006-Apr-13 Thu 18.53 18.55 18.2 ### ### ### 0.0
2006-Apr-11 Tue ### ### 18.81 18.85 599,577 5,639,021 ### ### ###
2006-Apr-10 Mon ### ### 18.45 18.75 601,951 ### 77.4 77.4 ###
2006-Apr-07 Fri 18.75 18.87 18.5 ### 521,356 ### ### ### 0.0
2006-Apr-06 Thu ### ### ### 18.71 ### ### ###
2006-Apr-05 Wed ### 18.74 ### 18.71 624,980 ### ### ### ###
2006-Apr-04 Tue 18.8 ### 18.27 18.27 ### ### ###
2006-Apr-03 Mon 18.82 ### 18.51 ### ### ### 0.0
2006-Mar-31 Fri 18.71 ### ### 18.82 418,426 0 ### ### 1.3
2006-Mar-30 Thu 19.25 19.25 18.5 18.72 217,956 ### 14.2 14.2 1.3
2006-Mar-29 Wed ### 19.21 ### ### 595,074 5,715,685 ### ### 0.0
2006-Mar-28 Tue ### 18.48 ### 18.41 73.8 73.8 ###
2006-Mar-27 Mon ### ### 18.56 18.56 ### ### 1.3
2006-Mar-24 Fri 19.55 19.55 ### ### 568,073 ### ### ### 0.0
2006-Mar-23 Thu 19.86 19.87 19.4 ### 448,623 ### 20.3 20.3 0.0
2006-Mar-22 Wed 19.78 ### 19.77 19.86 ### ### 1.4
2006-Mar-21 Tue ### ### 19.55 19.7 ### ### 1.4
2006-Mar-20 Mon 19.71 19.71 ### 19.5 ### ### 1.4
2006-Mar-17 Fri 19.4 19.79 19.27 ### 1,945,129 ### ### ### 0.0
2006-Mar-16 Thu 19.5 19.5 ### ### 1,770,056 17,258,046 ### ### 0.0
2006-Mar-15 Wed 19.29 ### 19.29 19.5 ### ### 1.4
2006-Mar-14 Tue ### ### ### 18.82 2,327,023 0 93.7 93.7 1.3
2006-Mar-13 Mon 17.74 17.8 ### 17.8 414,223 3,686,584 66.6 66.6 ###
2006-Mar-10 Fri ### ### ### 17.75 17.6 17.6 1.3
2006-Mar-09 Thu ### ### ### ### 734,927 0 ### ### 0.0
2006-Mar-08 Wed ### ### 17.29 17.88 464,545 ### 90.5 90.5 1.3
2006-Mar-07 Tue ### 17.4 16.88 ### 634,353 ### ### ### 0.0
2006-Mar-06 Mon ### 17.24 16.8 ### 26.3 26.3 0.0
2006-Mar-03 Fri ### ### ### ### 71.5 71.5 0.0
2006-Mar-02 Thu 16.55 17.47 16.52 ### 1,208,041 20,530,656 ### ### 0.0
2006-Mar-01 Wed ### 16.4 ### ### 1,158,727 ### 85.6 85.6 0.0
2006-Feb-28 Tue ### ### ### ### 2,395,029 0 ### ### 0.0
2006-Feb-27 Mon 13.4 13.71 ### 13.42 66.0 66.0 1.0
2006-Feb-24 Fri 13.56 13.73 13.21 ### 18.7 18.7 0.0
2006-Feb-23 Thu ### ### 13.55 13.7 ### ### 1.0
2006-Feb-22 Wed ### ### ### ### 66.9 66.9 0.0
2006-Feb-21 Tue 13.22 ### 13.22 13.81 91.8 91.8 ###
2006-Feb-20 Mon ### ### ### 13.2 ### ### 0.9
2006-Feb-17 Fri ### 13.22 ### 13.2 ### ### 0.9
2006-Feb-16 Thu 13.42 13.42 12.86 ### ### ### 0.0
2006-Feb-15 Wed 13.4 13.5 13.2 ### ### ### 0.0
2006-Feb-14 Tue ### 13.4 ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 25.7 25.7 0.0
2006-Feb-10 Fri ### 13.57 13.2 ### 606,344 ### ### ### 0.0
2006-Feb-09 Thu 13.4 ### 12.5 13.2 1,129,347 ### ### ### 0.9
2006-Feb-08 Wed 13.45 13.75 ### 13.42 ### ### 1.0
2006-Feb-07 Tue ### ### 13.45 13.82 ### ### 1.0
2006-Feb-06 Mon ### 14.2 ### ### 765,474 ### 23.5 23.5 0.0
2006-Feb-03 Fri ### 14.25 ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 562,920 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,092,684 0 16.4 16.4 0.0
2006-Jan-31 Tue 14.25 14.49 14.24 ### 882,226 12,673,176 ### ### 0.0
2006-Jan-30 Mon 14.25 14.4 ### 14.2 316,683 ### ### ### 1.0
2006-Jan-27 Fri ### ### ### ### 32.9 32.9 0.0
2006-Jan-25 Wed ### ### ### 13.84 80.8 80.8 1.0
2006-Jan-24 Tue 13.29 ### 13.29 ### 662,755 ### 87.2 87.2 0.0
2006-Jan-23 Mon 13.2 ### ### 13.25 72.2 72.2 ###
2006-Jan-20 Fri ### ### ### 13.5 273,229 0 21.0 21.0 1.0
2006-Jan-19 Thu 13.5 13.8 ### 13.59 773,844 5,339,523 ### ### ###
2006-Jan-18 Wed ### 13.25 ### ### ### ### 0.0
2006-Jan-17 Tue 12.71 ### 12.71 ### ### ### 0.0
2006-Jan-16 Mon 12.7 12.73 ### 12.71 ### ### 0.9
2006-Jan-13 Fri 12.73 12.73 ### ### 25.8 25.8 0.0
2006-Jan-12 Thu 12.75 12.8 12.7 12.75 72.4 72.4 ###
2006-Jan-11 Wed ### ### ### 12.72 ### ### 0.9
2006-Jan-10 Tue 12.5 12.75 12.5 12.55 1,468,785 ### ### ### ###
2006-Jan-09 Mon 12.23 12.45 12.23 12.45 233,949 ### ### ### ###
2006-Jan-06 Fri 12.27 ### ### 12.22 202,043 0 32.3 32.3 0.9
2006-Jan-05 Thu ### ### ### 12.2 78.6 78.6 ###
2006-Jan-04 Wed ### 12.47 ### ### 261,553 1,630,782 ### ### 0.0
2006-Jan-03 Tue ### 12.5 ### ### 23.2 23.2 0.0
2005-Dec-30 Fri 12.25 ### ### ### 221,273 0 ### ### 0.0
2005-Dec-29 Thu ### ### 12.2 12.23 278,641 ### ### ### ###
2005-Dec-28 Wed ### 12.25 ### 12.25 229,474 1,405,528 ### ### 0.9
2005-Dec-27 Tue ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-23 Fri ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-22 Thu ### ### 11.51 11.84 ### ### 0.8
2005-Dec-21 Wed ### ### 11.82 ### 499,143 ### ### ### 0.0
2005-Dec-20 Tue 11.73 ### ### ### 541,158 0 ### ### 0.0
2005-Dec-19 Mon ### ### 11.54 11.73 ### ### 0.8
2005-Dec-16 Fri ### 11.49 11.22 11.49 78.5 78.5 ###
2005-Dec-15 Thu 11.22 ### ### 11.25 725,648 0 75.1 75.1 ###
2005-Dec-14 Wed ### ### ### ### 76.8 76.8 0.0
2005-Dec-13 Tue ### ### ### ### 342,051 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 611,727 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 77.8 77.8 0.0
2005-Dec-08 Thu ### ### ### ### 844,043 0 ### ### 0.0
2005-Dec-07 Wed 10.8 ### 10.8 ### ### ### 0.0
2005-Dec-06 Tue ### 10.8 ### 10.78 499,623 ### ### ### 0.8
2005-Dec-05 Mon 10.8 ### 10.72 10.75 ### ### 0.8
2005-Dec-02 Fri ### 11.23 ### 10.8 280,643 ### ### ### ###
2005-Dec-01 Thu ### 11.25 10.89 ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### 11.4 ### ### ### ### 0.0
2005-Nov-28 Mon 10.8 11.2 10.8 ### 314,529 ### 86.4 86.4 0.0
2005-Nov-25 Fri ### ### ### 10.8 308,682 0 23.7 23.7 ###
2005-Nov-24 Thu ### ### 10.88 ### 844,185 ### ### ### 0.0
2005-Nov-23 Wed ### ### 10.86 10.87 322,850 1,753,075 25.3 25.3 ###
2005-Nov-22 Tue 11.2 11.2 10.85 ### 287,679 ### ### ### 0.0
2005-Nov-21 Mon ### 11.45 ### ### 542,556 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 10.72 10.78 10.53 ### 144,342 ### ### ### 0.0
2005-Nov-16 Wed 10.4 ### 10.4 ### 181,251 ### ### ### 0.0
2005-Nov-15 Tue 10.55 10.58 10.22 ### 419,670 ### 19.4 19.4 0.0
2005-Nov-14 Mon ### 10.42 ### 10.41 646,740 ### 90.3 90.3 ###
2005-Nov-11 Fri 10.2 10.27 ### ### ### ### 0.0
2005-Nov-10 Thu ### 10.23 ### ### ### ### 0.0
2005-Nov-09 Wed ### 10.2 ### ### 259,929 ### 73.4 73.4 0.0
2005-Nov-08 Tue ### 10.25 ### ### 807,625 4,139,078 71.1 71.1 0.0
2005-Nov-07 Mon ### 10.25 ### ### 340,143 ### 32.1 32.1 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### 9.86 ### ### ### 0.0
2005-Nov-02 Wed 9.8 ### 9.78 9.85 398,653 ### ### ### ###
2005-Nov-01 Tue 9.82 9.87 9.75 9.8 95,857 940,357 ### ### 0.7
2005-Oct-31 Mon 9.8 9.88 9.58 9.8 63.8 63.8 0.7
2005-Oct-28 Fri ### 9.74 9.5 ### 201,883 ### ### ### 0.0
2005-Oct-27 Thu 9.5 ### 9.49 9.58 353,472 1,677,224 ### ### 0.7
2005-Oct-26 Wed 9.49 9.5 ### 9.46 ### ### 0.7
2005-Oct-25 Tue ### ### ### ### 518,284 0 90.3 90.3 0.0
2005-Oct-24 Mon ### ### ### 9 409,786 0 ### ### 0.6
2005-Oct-21 Fri ### 9.25 8.85 9.2 596,140 ### 80.2 80.2 0.7
2005-Oct-20 Thu 9.43 9.7 9.2 9.27 267,125 ### 29.3 29.3 0.7
2005-Oct-19 Wed 9.5 9.53 ### ### ### ### 0.0
2005-Oct-18 Tue 9.56 9.74 9.51 ### 777,479 ### ### ### 0.0
2005-Oct-17 Mon 9.85 9.85 ### ### 14.7 14.7 0.0
2005-Oct-14 Fri 9.89 9.89 ### 9.75 23.8 23.8 ###
2005-Oct-13 Thu ### ### ### ### 36.4 36.4 0.0
2005-Oct-12 Wed ### ### ### ### 73.7 73.7 0.0
2005-Oct-11 Tue 9.85 ### 9.5 ### 381,375 ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 331,078 0 ### ### 0.0
2005-Oct-07 Fri ### ### 9.25 9.87 1,564,672 ### 93.8 93.8 ###
2005-Oct-06 Thu 9.7 9.7 ### ### 19.2 19.2 0.0
2005-Oct-05 Wed 10.24 10.24 ### ### 24.0 24.0 0.0
2005-Oct-04 Tue ### ### 10.28 ### 421,154 ### ### ### 0.0
2005-Oct-03 Mon 10.24 10.74 10.24 ### ### ### 0.0
2005-Sep-30 Fri ### 10.45 10.2 10.24 535,374 ### 26.4 26.4 ###
2005-Sep-29 Thu 10.46 10.55 ### ### ### ### 0.0
2005-Sep-28 Wed 10.58 10.58 10.45 10.47 1,137,243 ### 28.0 28.0 0.7
2005-Sep-27 Tue 10.44 10.7 ### 10.52 ### ### ###
2005-Sep-26 Mon 10.28 ### ### ### 434,029 0 70.2 70.2 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed 9.78 ### 9.72 ### 82.7 82.7 0.0
2005-Sep-20 Tue 9.82 9.85 ### 9.72 765,353 ### 21.5 21.5 0.7
2005-Sep-19 Mon 9.82 9.82 ### 9.74 ### ### 0.7
2005-Sep-16 Fri ### 9.84 ### 9.82 679,420 3,342,746 79.9 79.9 ###
2005-Sep-15 Thu 9.8 9.82 ### ### 1,251,689 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 68.8 68.8 0.0
2005-Sep-13 Tue ### ### ### ### 348,651 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 77.1 77.1 0.0
2005-Sep-09 Fri ### ### ### 9.88 515,378 0 ### ### 0.7
2005-Sep-08 Thu ### 10.25 ### ### 18.5 18.5 0.0
2005-Sep-07 Wed ### 10.25 ### ### 79.1 79.1 0.0
2005-Sep-06 Tue 9.72 ### 9.72 ### 766,622 3,725,782 ### ### 0.0
2005-Sep-05 Mon 9.8 9.8 ### 9.72 29.9 29.9 0.7
2005-Sep-02 Fri 9.85 ### 9.72 9.82 655,951 3,187,921 31.9 31.9 ###
2005-Sep-01 Thu 9.57 ### 9.57 9.85 634,426 3,035,728 88.3 88.3 ###
2005-Aug-31 Wed 9.4 ### ### 9.53 256,723 0 ### ### ###
2005-Aug-30 Tue ### ### ### 9.46 ### ### 0.7
2005-Aug-29 Mon ### 9.71 9.25 9.55 93.0 93.0 0.7
2005-Aug-26 Fri ### ### ### 9.25 76.3 76.3 ###
2005-Aug-25 Thu 8.8 ### 8.8 ### 878,441 3,865,140 ### ### 0.0
2005-Aug-24 Wed 8.52 8.52 8.4 8.45 30.5 30.5 ###
2005-Aug-23 Tue 8.49 8.59 8.47 8.53 267,641 2,282,977 ### ### ###
2005-Aug-22 Mon 8.28 8.44 8.28 8.44 287,887 ### ### ### 0.6
2005-Aug-19 Fri ### ### ### 8.28 78,171 0 79.3 79.3 ###
2005-Aug-18 Thu 8.21 8.24 ### ### ### ### 0.0
2005-Aug-17 Wed 8.42 8.42 ### ### 153,487 646,180 ### ### 0.0
2005-Aug-16 Tue 8.41 8.42 ### 8.42 66.1 66.1 ###
2005-Aug-15 Mon ### 8.43 ### 8.41 77.4 77.4 ###
2005-Aug-12 Fri 8.25 ### 8.25 ### 375,781 ### ### ### 0.0
2005-Aug-11 Thu ### 8.25 ### 8.22 ### ### 0.6
2005-Aug-10 Wed ### ### ### ### 364,755 0 ### ### 0.0
2005-Aug-09 Tue ### 8 7.89 8 267,671 2,126,646 75.5 75.5 ###
2005-Aug-08 Mon 7.88 8 7.88 ### 275,355 ### ### ### 0.0
2005-Aug-05 Fri 8 ### 7.89 ### ### ### 0.0
2005-Aug-04 Thu ### ### 7.89 ### 184,154 726,487 ### ### 0.0
2005-Aug-03 Wed ### ### 7.85 7.88 ### ### 0.6
2005-Aug-02 Tue 8 ### 7.86 ### 27.1 27.1 0.0
2005-Aug-01 Mon ### 8.2 ### ### 345,948 1,418,386 ### ### 0.0
2005-Jul-29 Fri ### ### 7.83 8 77.8 77.8 ###
2005-Jul-28 Thu 7.84 7.87 7.8 7.87 ### ### 0.6
2005-Jul-27 Wed 7.75 7.82 7.75 7.79 72.2 72.2 ###
2005-Jul-26 Tue 7.75 7.77 ### 7.75 467,783 ### 68.1 68.1 ###
2005-Jul-25 Mon ### 7.78 ### 7.77 411,453 1,600,552 77.4 77.4 0.6
2005-Jul-22 Fri 7.47 ### 7.43 ### 224,655 ### ### ### 0.0
2005-Jul-21 Thu 7.2 7.46 7.2 7.4 89.3 89.3 0.5
2005-Jul-20 Wed 7.28 ### 7.2 7.2 ### ### 0.5
2005-Jul-19 Tue 7.24 ### 7.24 7.25 798,855 2,891,855 70.2 70.2 0.5
2005-Jul-18 Mon 7.41 7.42 7.26 ### ### ### 0.0
2005-Jul-15 Fri ### ### 7.41 7.44 60,828 ### 8.4 8.4 ###
2005-Jul-14 Thu 7.75 7.75 7.51 ### 317,771 ### 16.0 16.0 0.0
2005-Jul-13 Wed 7.53 ### 7.42 ### 362,040 ### ### ### 0.0
2005-Jul-12 Tue ### 7.5 ### 7.48 681,055 2,553,956 82.6 82.6 0.5
2005-Jul-11 Mon ### 7.42 7.26 ### 31.6 31.6 0.0
2005-Jul-08 Fri 7 ### ### 7.2 90.4 90.4 0.5
2005-Jul-07 Thu ### ### ### ### 12.9 12.9 0.0
2005-Jul-06 Wed ### 7.42 7.28 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 7.84 7.84 ### ### 583,729 ### ### ### 0.0
2005-Jul-01 Fri 7.79 7.84 ### 7.84 477,322 ### 65.7 65.7 0.6
2005-Jun-30 Thu ### 7.89 ### 7.89 83.5 83.5 ###
2005-Jun-29 Wed 7.51 7.54 7.4 7.54 ### ### 0.5
2005-Jun-28 Tue 7.5 7.5 ### 7.46 ### ### 0.5
2005-Jun-27 Mon ### 7.54 ### ### ### ### 0.0
2005-Jun-24 Fri 7.26 7.29 7.22 7.23 ### ### ###
2005-Jun-23 Thu 7.4 7.45 ### ### ### ### 0.0
2005-Jun-22 Wed ### 7.4 ### ### 75.5 75.5 0.0
2005-Jun-21 Tue ### ### 7.29 ### ### ### 0.0
2005-Jun-20 Mon 7.26 7.4 7.22 7.22 35.9 35.9 0.5
2005-Jun-17 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2005-Jun-16 Thu ### ### ### 7.2 ### ### 0.5
2005-Jun-15 Wed 7.27 ### ### ### 250,049 0 ### ### 0.0
2005-Jun-14 Tue 7.21 ### 7.21 7.25 490,857 ### 74.4 74.4 0.5
2005-Jun-10 Fri ### 7.25 ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 12.5 12.5 0.0
2005-Jun-08 Wed 7.27 7.45 7.22 7.29 68.5 68.5 ###
2005-Jun-07 Tue 7.75 7.75 ### 7.24 ### ### 0.5
2005-Jun-06 Mon 7.41 ### 7.41 ### 484,645 ### 85.6 85.6 0.0
2005-Jun-03 Fri 7.22 ### 7.21 ### 78.3 78.3 0.0
2005-Jun-02 Thu 7.21 ### ### 7.2 ### ### 0.5
2005-Jun-01 Wed ### ### ### ### 523,080 0 77.4 77.4 0.0
2005-May-31 Tue ### ### ### ### 340,657 0 16.8 16.8 0.0
2005-May-30 Mon 7.2 7.22 ### ### 306,382 ### 31.2 31.2 0.0
2005-May-27 Fri ### ### ### ### 580,571 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 511,328 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 76.6 76.6 0.0
2005-May-23 Mon ### ### 6.81 ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 130,329 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed 6.87 7 6.87 ### 234,451 ### 81.0 81.0 0.0
2005-May-17 Tue ### ### ### 7 30.5 30.5 0.5
2005-May-16 Mon ### ### 7 ### 164,752 ### ### ### 0.0
2005-May-13 Fri ### ### 7 ### 233,874 818,559 74.2 74.2 0.0
2005-May-12 Thu ### ### ### ### 26.8 26.8 0.0
2005-May-11 Wed 7.4 7.4 ### ### 315,643 1,167,879 ### ### 0.0
2005-May-10 Tue ### 7.26 ### 7.25 87.8 87.8 0.5
2005-May-09 Mon 6.8 ### 6.75 ### 89.8 89.8 0.0
2005-May-06 Fri 6.78 6.85 6.78 6.85 266,022 ### ### ### ###
2005-May-05 Thu 6.7 6.8 6.7 6.78 ### ### 0.5
2005-May-04 Wed 6.59 6.78 6.58 6.7 88.8 88.8 0.5
2005-May-03 Tue ### ### 6.81 6.81 25.0 25.0 ###
2005-May-02 Mon ### ### 6.85 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 6.87 ### ### ### 0.0
2005-Apr-28 Thu 6.71 ### 6.7 ### 189,082 633,424 92.9 92.9 0.0
2005-Apr-27 Wed ### 6.74 6.55 6.71 201,874 1,341,452 ### ### ###
2005-Apr-26 Tue ### 6.79 ### 6.7 81.9 81.9 0.5
2005-Apr-22 Fri 6.79 6.8 6.58 ### 243,055 ### 13.7 13.7 0.0
2005-Apr-21 Thu ### 6.72 ### ### 212,871 715,246 ### ### 0.0
2005-Apr-20 Wed ### 6.71 6.54 6.71 ### ### ###
2005-Apr-19 Tue ### 6.52 6.28 6.5 ### ### 0.5
2005-Apr-18 Mon ### ### ### ### 75.5 75.5 0.0
2005-Apr-15 Fri ### ### 6.52 ### 375,173 ### 13.9 13.9 0.0
2005-Apr-14 Thu 7 7 6.84 ### ### ### 0.0
2005-Apr-13 Wed ### ### ### 7 24.1 24.1 0.5
2005-Apr-12 Tue ### ### ### ### 244,143 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 78.9 78.9 0.0
2005-Apr-08 Fri 7 ### 7 ### 145,142 ### 83.8 83.8 0.0
2005-Apr-07 Thu 7 7 6.83 7 ### ### 0.5
2005-Apr-06 Wed ### ### ### ### 528,045 0 27.4 27.4 0.0
2005-Apr-05 Tue ### ### ### ### 87.1 87.1 0.0
2005-Apr-04 Mon ### ### 6.8 ### 366,649 ### ### ### 0.0
2005-Apr-01 Fri 6.85 ### 6.8 ### 176,259 599,280 80.7 80.7 0.0
2005-Mar-31 Thu 6.8 6.89 6.73 6.82 65.7 65.7 0.5
2005-Mar-30 Wed 6.58 6.81 6.42 6.78 ### ### 0.5
2005-Mar-29 Tue ### 6.81 ### ### 48.7 48.7 0.0
2005-Mar-24 Thu 6.75 6.75 ### ### ### ### 0.0
2005-Mar-23 Wed 6.85 ### 6.76 6.81 ### ### ###
2005-Mar-22 Tue 7 7 6.85 ### 38.6 38.6 0.0
2005-Mar-21 Mon ### ### ### ### 387,157 0 28.7 28.7 0.0
2005-Mar-18 Fri ### ### ### ### 671,552 0 67.0 67.0 0.0
2005-Mar-17 Thu 6.89 ### 6.85 ### 820,889 2,811,544 88.0 88.0 0.0
2005-Mar-16 Wed 6.75 7 6.72 6.85 354,689 ### 82.1 82.1 ###
2005-Mar-15 Tue ### ### 6.83 6.83 26.9 26.9 0.5
2005-Mar-14 Mon 6.75 ### 6.75 6.8 ### ### 0.5
2005-Mar-11 Fri 6.8 6.81 6.73 6.73 495,083 ### ### ### ###
2005-Mar-10 Thu 6.7 6.79 6.7 6.75 801,373 ### ### ### 0.5
2005-Mar-09 Wed ### 6.79 6.56 6.71 669,085 4,466,142 83.1 83.1 ###
2005-Mar-08 Tue 6.4 6.56 6.4 6.55 715,347 4,635,448 85.8 85.8 0.5
2005-Mar-07 Mon ### 6.45 ### ### 374,658 1,208,272 71.4 71.4 0.0
2005-Mar-04 Fri 6.52 6.59 6.25 6.25 ### ### ###
2005-Mar-03 Thu ### 6.47 ### 6.42 ### ### 0.5
2005-Mar-02 Wed 6.5 6.5 ### ### ### ### 0.0
2005-Mar-01 Tue ### 6.54 6.28 6.5 87.0 87.0 0.5
2005-Feb-28 Mon ### 6.26 ### 6.2 ### ### 0.4
2005-Feb-25 Fri 5.8 5.8 5.58 5.75 165,871 ### ### ### ###
2005-Feb-24 Thu 5.78 ### 5.73 5.77 ### ### 0.4
2005-Feb-23 Wed ### ### 5.72 5.75 ### ### ###
2005-Feb-22 Tue 5.85 6 5.85 ### 361,283 ### 86.8 86.8 0.0
2005-Feb-21 Mon 5.82 5.89 5.71 5.82 ### ### 0.4
2005-Feb-18 Fri ### 5.86 ### 5.8 201,328 ### ### ### 0.4
2005-Feb-17 Thu 5.7 5.82 ### ### 163,953 ### 28.7 28.7 0.0
2005-Feb-16 Wed ### ### ### ### 183,151 0 7.2 7.2 0.0
2005-Feb-15 Tue 5.76 5.85 5.71 5.84 77,687 ### 84.0 84.0 0.4
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### 5.58 ### 357,883 ### 26.4 26.4 0.0
2005-Feb-10 Thu 5.75 5.75 5.55 5.57 178,021 ### 11.0 11.0 0.4
2005-Feb-09 Wed ### 5.78 ### 5.71 239,620 ### 76.9 76.9 0.4
2005-Feb-08 Tue ### 5.72 ### ### ### ### 0.0
2005-Feb-07 Mon 5.8 5.8 ### ### ### ### 0.0
2005-Feb-04 Fri 5.79 5.8 5.73 5.73 27.4 27.4 ###
2005-Feb-03 Thu 5.7 5.81 ### 5.8 133,088 386,620 80.9 80.9 0.4
2005-Feb-02 Wed ### ### ### 5.7 152,583 0 8.2 8.2 0.4
2005-Feb-01 Tue ### ### 5.88 ### 33.6 33.6 0.0
2005-Jan-31 Mon ### ### ### ### 94.1 94.1 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### 5.53 5.56 ### ### 0.4
2005-Jan-25 Tue 5.4 5.58 5.4 5.53 89.7 89.7 ###
2005-Jan-24 Mon 5.4 5.52 ### ### ### ### 0.0
2005-Jan-21 Fri 5.58 ### 5.4 5.42 ### ### 0.4
2005-Jan-20 Thu ### ### 5.57 5.57 465,982 1,297,759 21.9 21.9 0.4
2005-Jan-19 Wed 5.8 5.8 ### 5.71 ### ### 0.4
2005-Jan-18 Tue 5.8 5.81 5.75 5.78 ### ### 0.4
2005-Jan-17 Mon 5.5 5.7 5.5 ### ### ### 0.0
2005-Jan-14 Fri 5.52 5.58 5.52 5.56 124,058 688,521 77.8 77.8 0.4
2005-Jan-13 Thu 5.52 5.54 5.5 5.52 336,774 ### 69.1 69.1 0.4
2005-Jan-12 Wed 5.5 5.57 5.47 5.5 152,372 ### ### ### 0.4
2005-Jan-11 Tue ### ### 5.54 5.57 173,029 ### 19.4 19.4 0.4
2005-Jan-10 Mon ### 5.72 5.59 ### 278,727 ### ### ### 0.0
2005-Jan-07 Fri ### 5.7 ### ### 188,020 535,857 25.0 25.0 0.0
2005-Jan-06 Thu ### 5.7 5.58 5.58 67,779 382,273 ### ### 0.4
2005-Jan-05 Wed 5.77 5.77 ### 5.7 185,481 ### 20.2 20.2 0.4
2005-Jan-04 Tue 5.7 5.8 5.7 5.77 28,325 ### 81.8 81.8 0.4
2004-Dec-31 Fri 5.7 5.8 ### ### 18.9 18.9 0.0
2004-Dec-30 Thu 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-29 Wed 5.55 5.56 5.53 5.53 51,325 ### ### ### ###
2004-Dec-24 Fri 5.54 5.54 5.4 5.5 ### ### 0.4
2004-Dec-23 Thu ### ### 5.48 5.53 159,725 437,646 16.4 16.4 ###
2004-Dec-22 Wed ### ### ### ### 88,257 0 ### ### 0.0
2004-Dec-21 Tue 5.54 ### 5.5 ### 312,040 ### 81.1 81.1 0.0
2004-Dec-20 Mon ### 5.71 5.46 5.5 595,377 3,325,180 ### ### 0.4
2004-Dec-17 Fri 5.25 5.49 5.25 5.49 685,288 ### 93.9 93.9 0.4
2004-Dec-16 Thu 5.22 5.27 5.22 5.25 573,058 3,005,689 ### ### 0.4
2004-Dec-15 Wed ### 5.27 ### ### 383,020 1,009,257 70.2 70.2 0.0
2004-Dec-14 Tue 5.25 5.25 ### ### ### ### 0.0
2004-Dec-13 Mon 5.25 5.27 5.2 5.2 781,885 ### 30.9 30.9 ###
2004-Dec-10 Fri 5.26 ### 5.22 5.25 417,749 1,090,324 ### ### 0.4
2004-Dec-09 Thu 5.2 5.28 5.2 5.26 82.7 82.7 0.4
2004-Dec-08 Wed ### ### 5.21 5.22 ### ### 0.4
2004-Dec-07 Tue ### 5.4 ### ### 507,052 1,369,040 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 153,321 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu 5.45 5.45 ### ### 406,057 ### ### ### 0.0
2004-Dec-01 Wed 5.45 5.45 ### 5.4 ### ### 0.4
2004-Nov-30 Tue ### 5.48 ### 5.46 402,640 ### 86.5 86.5 ###
2004-Nov-29 Mon 5.43 5.43 5.23 ### 498,941 2,659,355 26.8 26.8 0.0
2004-Nov-26 Fri 5.46 5.48 5.44 5.44 567,928 3,100,886 33.4 33.4 0.4
2004-Nov-25 Thu ### 5.45 ### 5.45 ### ### ###
2004-Nov-24 Wed 5.25 5.4 5.24 ### 259,325 ### ### ### 0.0
2004-Nov-23 Tue ### 5.24 ### 5.22 557,573 1,460,841 ### ### 0.4
2004-Nov-22 Mon 5.2 5.2 ### ### 42.6 42.6 0.0
2004-Nov-19 Fri ### 5.2 ### 5.2 757,221 1,968,774 76.8 76.8 ###
2004-Nov-18 Thu ### ### ### ### 150,342 0 85.8 85.8 0.0
2004-Nov-17 Wed ### ### ### ### 422,558 0 75.6 75.6 0.0
2004-Nov-16 Tue ### ### ### 5 31.3 31.3 0.4
2004-Nov-15 Mon ### ### ### ### 376,489 0 25.8 25.8 0.0
2004-Nov-12 Fri ### ### ### ### 86,774 0 76.1 76.1 0.0
2004-Nov-11 Thu ### ### 5 ### 271,347 ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 81.9 81.9 0.0
2004-Nov-08 Mon ### ### ### ### 74.4 74.4 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 5.2 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 1,087,325 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 367,150 0 ### ### 0.0
2004-Nov-01 Mon 5.24 5.24 ### ### 15.1 15.1 0.0
2004-Oct-29 Fri 5.25 5.27 ### 5.26 714,574 ### ### ### 0.4
2004-Oct-28 Thu ### ### 5.27 5.29 30.1 30.1 0.4
2004-Oct-27 Wed 5.2 ### 5.2 ### ### ### 0.0
2004-Oct-26 Tue 5.27 5.28 5.2 5.2 128,550 ### 24.2 24.2 ###
2004-Oct-25 Mon 5.22 5.27 5.22 5.25 97,542 ### ### ### 0.4
2004-Oct-22 Fri 5.2 5.23 ### 5.22 68.2 68.2 0.4
2004-Oct-21 Thu 5.2 5.22 ### 5.2 ### ### ###
2004-Oct-20 Wed 5.2 5.22 ### 5.2 642,477 ### ### ### ###
2004-Oct-19 Tue 5.2 5.25 5.2 5.22 548,643 2,866,659 73.0 73.0 0.4
2004-Oct-18 Mon 5.2 5.25 ### 5.22 73.4 73.4 0.4
2004-Oct-15 Fri 5.29 ### 5.24 5.25 ### ### 0.4
2004-Oct-14 Thu ### 5.27 ### 5.25 ### ### 0.4
2004-Oct-13 Wed ### ### ### ### 27.7 27.7 0.0
2004-Oct-12 Tue 4.87 5.25 4.87 5.2 4,099,381 ### ### ### ###
2004-Oct-11 Mon 4.75 ### ### 4.86 3,506,181 0 86.2 86.2 0.3
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed 3.86 ### 3.86 ### ### ### 0.0
2004-Oct-05 Tue 3.81 3.86 ### 3.86 532,350 ### 82.2 82.2 0.3
2004-Oct-04 Mon ### ### 3.84 3.86 ### ### 0.3
2004-Oct-01 Fri 3.86 3.88 3.84 3.84 143,055 ### 29.6 29.6 0.3
2004-Sep-30 Thu 3.85 ### 3.84 ### ### ### 0.0
2004-Sep-29 Wed 3.83 3.87 3.82 3.87 79,226 304,623 75.4 75.4 ###
2004-Sep-28 Tue 3.85 3.88 3.83 3.83 254,321 ### ### ### ###
2004-Sep-27 Mon 3.86 3.89 3.85 3.86 73,055 282,722 ### ### 0.3
2004-Sep-24 Fri 3.81 ### 3.81 3.85 424,272 ### ### ### 0.3
2004-Sep-23 Thu 3.83 3.85 3.81 3.82 198,743 761,185 29.0 29.0 0.3
2004-Sep-22 Wed ### ### 3.86 3.87 12.3 12.3 ###
2004-Sep-21 Tue ### 4 3.88 ### 84.4 84.4 0.0
2004-Sep-20 Mon 4 4 3.85 ### 12.4 12.4 0.0
2004-Sep-17 Fri ### ### ### ### 796,556 0 23.0 23.0 0.0
2004-Sep-16 Thu ### ### 4 ### 484,276 968,552 ### ### 0.0
2004-Sep-15 Wed ### 4.2 4 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 200,359 0 89.0 89.0 0.0
2004-Sep-13 Mon ### ### ### ### 442,877 0 77.6 77.6 0.0
2004-Sep-10 Fri ### ### ### ### 71.6 71.6 0.0
2004-Sep-09 Thu 3.71 ### 3.71 3.88 95.2 95.2 0.3
2004-Sep-08 Wed 3.78 3.78 3.74 3.75 26.2 26.2 0.3
2004-Sep-07 Tue 3.84 3.84 3.79 3.79 ### ### ###
2004-Sep-06 Mon 3.89 ### 3.84 3.84 22.1 22.1 0.3
2004-Sep-03 Fri ### ### 3.82 3.88 16.8 16.8 0.3
2004-Sep-02 Thu ### ### ### ### 652,387 0 ### ### 0.0
2004-Sep-01 Wed ### 4 ### ### 532,654 ### ### ### 0.0
2004-Aug-31 Tue 3.7 ### 3.7 ### 675,480 ### ### ### 0.0
2004-Aug-30 Mon 3.75 3.75 ### ### 205,380 385,087 17.9 17.9 0.0
2004-Aug-27 Fri 3.7 3.79 3.7 3.77 82.0 82.0 ###
2004-Aug-26 Thu 3.56 ### 3.56 ### 92.4 92.4 0.0
2004-Aug-25 Wed 3.45 3.58 3.45 3.54 ### ### 0.3
2004-Aug-24 Tue ### 3.46 3.24 3.43 1,772,149 ### 91.5 91.5 0.2
2004-Aug-23 Mon ### ### ### ### 80.5 80.5 0.0
2004-Aug-20 Fri ### ### 3.25 3.25 ### ### 0.2
2004-Aug-19 Thu 3.24 3.29 3.24 3.29 ### ### ###
2004-Aug-18 Wed 3.23 3.23 3.2 3.23 90,873 292,156 75.6 75.6 ###
2004-Aug-17 Tue 3.25 3.25 3.2 3.23 134,448 ### ### ### ###
2004-Aug-16 Mon 3.25 3.27 3.22 3.24 196,327 637,081 ### ### ###
2004-Aug-13 Fri 3.23 3.27 3.23 3.24 74.7 74.7 ###
2004-Aug-12 Thu 3.27 3.27 3.23 3.23 109,786 ### 22.2 22.2 ###
2004-Aug-11 Wed 3.23 3.27 3.23 3.27 336,077 1,092,250 82.6 82.6 ###
2004-Aug-10 Tue 3.23 3.24 3.23 3.23 ### ### ###
2004-Aug-09 Mon ### ### 3.21 3.23 ### ### ###
2004-Aug-06 Fri ### ### 3.25 3.26 103,756 ### ### ### 0.2
2004-Aug-05 Thu ### ### 3.28 ### ### ### 0.0
2004-Aug-04 Wed ### ### 3.27 ### 244,082 399,074 ### ### 0.0
2004-Aug-03 Tue 3.4 3.43 ### ### 11.6 11.6 0.0
2004-Aug-02 Mon ### 3.44 ### 3.4 89.4 89.4 0.2
2004-Jul-30 Fri ### ### 3.25 ### 23.6 23.6 0.0
2004-Jul-29 Thu 3.28 ### 3.27 ### 77.0 77.0 0.0
2004-Jul-28 Wed ### 3.28 ### 3.27 ### ### ###
2004-Jul-27 Tue ### ### ### ### 177,588 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 234,570 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 19.3 19.3 0.0
2004-Jul-21 Wed ### ### ### ### 373,857 0 85.5 85.5 0.0
2004-Jul-20 Tue ### ### 3 3 106,824 ### 9.8 9.8 0.2
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri 3 ### 3 ### 75.5 75.5 0.0
2004-Jul-15 Thu ### ### 3 3 192,528 ### ### ### 0.2
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 288,628 0 84.4 84.4 0.0
2004-Jul-09 Fri ### ### ### ### 275,759 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 100,247 0 71.0 71.0 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 2.89 ### 2.89 ### 70.3 70.3 0.0
2004-Jul-01 Thu 2.89 ### 2.88 2.88 ### ### 0.2
2004-Jun-30 Wed ### ### 2.87 ### 338,280 ### 24.4 24.4 0.0
2004-Jun-29 Tue 2.86 ### 2.86 ### 169,040 241,727 ### ### 0.0
2004-Jun-28 Mon 2.86 2.89 2.86 2.86 74.2 74.2 0.2
2004-Jun-25 Fri 2.85 2.87 2.85 2.86 77,479 221,589 ### ### 0.2
2004-Jun-24 Thu ### ### 2.85 ### 235,772 335,975 75.1 75.1 0.0
2004-Jun-23 Wed ### ### ### ### 317,849 0 26.9 26.9 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 99,481 0 ### ### 0.0
2004-Jun-18 Fri ### ### 2.89 ### 149,829 ### ### ### 0.0
2004-Jun-17 Thu 2.84 2.87 2.81 2.87 ### ### ###
2004-Jun-16 Wed 2.77 2.85 2.77 2.8 ### ### 0.2
2004-Jun-15 Tue 2.75 2.79 2.74 2.77 ### ### 0.2
2004-Jun-14 Mon ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-11 Fri ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 3 3 ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 53,288 0 91.1 91.1 0.0
2004-Jun-04 Fri 2.89 ### 2.85 ### 75.4 75.4 0.0
2004-Jun-03 Thu 2.86 ### 2.85 2.89 80,140 ### 81.4 81.4 ###
2004-Jun-02 Wed ### ### 2.87 2.87 ### ### ###
2004-Jun-01 Tue ### ### ### ### 140,921 0 18.6 18.6 0.0
2004-May-31 Mon 3 3 ### ### ### ### 0.0
2004-May-28 Fri 2.85 3 2.85 3 128,673 ### ### ### 0.2
2004-May-27 Thu 2.77 2.85 2.77 2.85 97,342 ### ### ### ###
2004-May-26 Wed 2.78 2.79 2.77 2.79 51,452 ### 71.2 71.2 ###
2004-May-25 Tue 2.8 2.8 2.77 2.77 71,979 ### 25.0 25.0 0.2
2004-May-24 Mon 2.78 2.81 2.78 2.8 ### ### 0.2
2004-May-21 Fri 2.77 2.8 2.77 2.8 207,187 ### ### ### 0.2
2004-May-20 Thu 2.82 2.82 2.72 2.75 196,777 545,072 12.8 12.8 ###
2004-May-19 Wed 2.78 2.85 2.78 2.82 118,086 ### ### ### ###
2004-May-18 Tue 2.76 2.78 2.74 2.78 ### ### 0.2
2004-May-17 Mon 2.75 2.85 2.74 2.76 203,676 569,274 ### ### 0.2
2004-May-14 Fri ### 2.74 ### 2.74 88.5 88.5 0.2
2004-May-13 Thu 2.75 2.75 ### 2.7 687,220 944,927 ### ### 0.2
2004-May-12 Wed 2.85 2.85 2.77 2.78 169,474 476,221 ### ### 0.2
2004-May-11 Tue ### ### 2.81 2.86 22.7 22.7 0.2
2004-May-10 Mon ### ### ### ### 20.3 20.3 0.0
2004-May-07 Fri 3 3 ### 3 74.4 74.4 0.2
2004-May-06 Thu ### ### 3 ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 227,180 0 86.6 86.6 0.0
2004-May-04 Tue ### 3 ### ### 193,158 ### 76.4 76.4 0.0
2004-May-03 Mon 3 3 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 164,827 0 27.9 27.9 0.0
2004-Apr-28 Wed ### ### ### ### 73,143 0 ### ### 0.0
2004-Apr-27 Tue 3 ### 3 ### ### ### 0.0
2004-Apr-26 Mon 3 ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### 3 3 16.3 16.3 0.2
2004-Apr-22 Thu ### ### ### ### 29.0 29.0 0.0
2004-Apr-21 Wed ### ### ### ### 31.7 31.7 0.0
2004-Apr-20 Tue ### ### ### ### 72.1 72.1 0.0
2004-Apr-19 Mon ### ### ### ### 89.5 89.5 0.0
2004-Apr-16 Fri ### ### ### ### 751,157 0 ### ### 0.0
2004-Apr-15 Thu ### ### 2.8 ### 274,820 384,748 8.7 8.7 0.0
2004-Apr-14 Wed ### ### ### ### 87,627 0 24.5 24.5 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Apr-07 Wed ### 3.21 ### 3.2 ### ### 0.2
2004-Apr-06 Tue 3.2 3.2 ### ### 32.4 32.4 0.0
2004-Apr-05 Mon 3.25 3.25 ### ### 15.4 15.4 0.0
2004-Apr-02 Fri 3.22 3.26 3.22 3.25 77.6 77.6 0.2
2004-Apr-01 Thu 3.2 3.23 3.2 3.22 70,774 ### ### ### 0.2
2004-Mar-31 Wed 3.2 3.21 3.2 3.2 68.6 68.6 0.2
2004-Mar-30 Tue ### 3.23 ### ### 184,620 ### ### ### 0.0
2004-Mar-29 Mon 3.23 3.23 ### ### ### ### 0.0
2004-Mar-26 Fri 3.28 3.28 3.24 3.26 524,584 1,710,143 25.2 25.2 0.2
2004-Mar-25 Thu ### 3.25 ### 3.25 93.2 93.2 0.2
2004-Mar-24 Wed ### ### ### ### 34.1 34.1 0.0
2004-Mar-23 Tue 3.2 3.2 ### ### 305,388 488,620 ### ### 0.0
2004-Mar-22 Mon ### ### 3.26 3.26 116,146 ### ### ### 0.2
2004-Mar-19 Fri ### ### ### ### 493,277 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 3.28 ### 135,925 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 3.29 3.29 175,773 289,146 31.2 31.2 ###
2004-Mar-11 Thu 3.26 ### 3.25 ### ### ### 0.0
2004-Mar-10 Wed ### ### 3.25 3.25 ### ### 0.2
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 61,754 0 ### ### 0.0
2004-Mar-05 Fri 6.52 6.59 6.25 6.25 6.9 6.9 ###
2004-Mar-04 Thu ### ### 3.26 ### 61,175 ### 21.7 21.7 0.0
2004-Mar-03 Wed 3.28 ### 3.26 ### ### ### 0.0
2004-Mar-02 Tue 3.2 3.26 3.2 3.26 ### ### 0.2
2004-Mar-01 Mon 3.23 3.24 ### ### 108,822 ### 20.5 20.5 0.0
2004-Feb-27 Fri 3.27 3.27 ### 3.2 218,382 357,054 ### ### 0.2
2004-Feb-26 Thu 3.27 3.27 3.25 3.27 73.5 73.5 ###
2004-Feb-25 Wed ### 3.25 ### 3.25 ### ### 0.2
2004-Feb-24 Tue ### 3.23 ### 3.2 82.6 82.6 0.2
2004-Feb-23 Mon 3.24 3.24 ### ### 15.3 15.3 0.0
2004-Feb-20 Fri ### 3.25 ### 3.25 89.3 89.3 0.2
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 560,551 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 26.3 26.3 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 3.2 3.2 ### ### 25.1 25.1 0.0
2004-Feb-12 Thu 3.2 3.22 ### 3.2 64.3 64.3 0.2
2004-Feb-11 Wed ### 3.2 ### ### 127,671 204,273 ### ### 0.0
2004-Feb-10 Tue 3.21 3.23 ### ### 130,051 ### ### ### 0.0
2004-Feb-09 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Feb-06 Fri ### ### ### ### 67.8 67.8 0.0
2004-Feb-05 Thu ### ### ### ### 404,586 0 75.3 75.3 0.0
2004-Feb-04 Wed ### ### ### ### 35.7 35.7 0.0
2004-Feb-03 Tue ### 3.21 ### ### 79.1 79.1 0.0
2004-Feb-02 Mon 3.2 3.2 ### ### ### ### 0.0
2004-Jan-30 Fri ### 3.2 ### 3.2 ### ### 0.2
2004-Jan-29 Thu 3.23 3.25 ### ### 323,983 526,472 21.1 21.1 0.0
2004-Jan-28 Wed 3.26 3.26 3.22 3.23 559,241 1,811,940 ### ### ###
2004-Jan-27 Tue 3.28 3.29 3.25 3.25 ### ### 0.2
2004-Jan-23 Fri 3.28 3.28 3.27 3.27 134,725 441,224 ### ### ###
2004-Jan-22 Thu ### ### 3.28 3.28 ### ### 0.2
2004-Jan-21 Wed ### ### 3.29 3.29 ### ### ###
2004-Jan-20 Tue ### ### ### ### 21.3 21.3 0.0
2004-Jan-19 Mon 3.5 3.5 3.26 3.29 3.2 3.2 ###
2004-Jan-16 Fri 3 ### 3 ### ### ### 0.0
2004-Jan-15 Thu 3 ### ### 3 843,943 0 68.6 68.6 0.2
2004-Jan-14 Wed ### ### ### ### 14.5 14.5 0.0
2004-Jan-13 Tue ### ### ### ### 38,944 0 16.2 16.2 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 241,776 0 ### ### 0.0
2004-Jan-08 Thu ### ### 3 ### ### ### 0.0
2004-Jan-07 Wed 3.25 3.25 ### ### 101,974 ### 8.6 8.6 0.0
2004-Jan-06 Tue ### ### 3.22 3.26 21.8 21.8 0.2
2004-Jan-05 Mon ### ### ### ### 69,942 0 77.6 77.6 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 3.27 3.27 3.27 3.27 ### ### ###
2003-Dec-30 Tue 3.27 3.28 3.26 3.27 19,622 ### ### ### ###
2003-Dec-29 Mon 3.24 3.26 3.24 3.26 30,775 ### ### ### 0.2
2003-Dec-24 Wed 3.25 3.25 3.24 3.24 9,676 ### ### ### ###
2003-Dec-23 Tue 3.25 3.25 3.24 3.25 ### ### 0.2
2003-Dec-22 Mon 3.25 3.25 3.23 3.25 ### ### 0.2
2003-Dec-19 Fri ### 3.25 ### 3.25 111,074 ### ### ### 0.2
2003-Dec-18 Thu ### ### 3.2 3.2 192,356 ### 10.0 10.0 0.2
2003-Dec-17 Wed 3.29 ### 3.25 ### ### ### 0.0
2003-Dec-16 Tue ### ### 3.25 3.29 ### ### ###
2003-Dec-15 Mon ### ### ### ### 154,157 0 ### ### 0.0
2003-Dec-12 Fri 3.22 3.25 ### ### 81,756 132,853 23.5 23.5 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 41,522 0 ### ### 0.0
2003-Dec-09 Tue ### 3.2 ### ### 77.9 77.9 0.0
2003-Dec-08 Mon 3.25 3.25 ### ### 239,220 ### 4.8 4.8 0.0
2003-Dec-05 Fri ### 3.2 ### 3.2 114,940 ### 87.6 87.6 0.2
2003-Dec-04 Thu ### ### ### ### 126,374 0 28.2 28.2 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### 3.2 ### ### 130,840 209,344 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 79.7 79.7 0.0
2003-Nov-27 Thu ### ### ### ### 92.1 92.1 0.0
2003-Nov-26 Wed 2.85 ### 2.82 ### ### ### 0.0
2003-Nov-25 Tue ### ### 2.82 2.87 20.7 20.7 ###
2003-Nov-24 Mon ### ### ### ### 135,453 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### 3 238,978 0 ### ### 0.2
2003-Nov-20 Thu ### ### ### ### 83,671 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 152,044 0 32.5 32.5 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### 3.2 ### ### 34,622 ### 80.8 80.8 0.0
2003-Nov-14 Fri 3.2 3.21 ### ### 27,341 43,882 ### ### 0.0
2003-Nov-13 Thu 3.22 3.22 3.2 3.2 30.0 30.0 0.2
2003-Nov-12 Wed ### 3.2 ### 3.2 206,571 ### 75.4 75.4 0.2
2003-Nov-11 Tue ### 3.22 ### 3.2 496,241 798,948 ### ### 0.2
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### 3.2 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### 3 372,786 0 ### ### 0.2
2003-Nov-05 Wed 3.2 3.2 ### ### 47,550 76,080 ### ### 0.0
2003-Nov-04 Tue 3.28 3.28 3.21 3.21 16.3 16.3 ###
2003-Nov-03 Mon ### ### 3.26 ### ### ### 0.0
2003-Oct-31 Fri 3.4 3.4 ### ### 30,459 51,780 ### ### 0.0
2003-Oct-30 Thu ### 3.4 ### 3.4 140,775 ### 81.5 81.5 0.2
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue 3.5 3.5 3.29 3.4 19.9 19.9 0.2
2003-Oct-27 Mon 3.59 3.59 3.52 3.53 31,150 ### ### ### 0.3
2003-Oct-24 Fri 3.56 ### 3.55 3.59 ### ### ###
2003-Oct-23 Thu ### 3.78 3.56 3.56 1,707,625 6,266,983 ### ### 0.3
2003-Oct-22 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Oct-21 Tue 3.43 3.45 3.41 3.45 ### ### ###
2003-Oct-20 Mon 3.4 3.5 3.4 3.44 77,089 265,957 ### ### 0.2
2003-Oct-17 Fri ### 3.4 ### 3.4 68,527 ### ### ### 0.2
2003-Oct-16 Thu ### 3.42 3.28 ### 80.2 80.2 0.0
2003-Oct-15 Wed ### 3.26 ### 3.26 139,079 ### ### ### 0.2
2003-Oct-14 Tue ### 3.21 ### 3.2 ### ### 0.2
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 82.1 82.1 0.0
2003-Oct-09 Thu ### ### ### ### 293,226 0 83.8 83.8 0.0
2003-Oct-08 Wed ### ### ### ### 134,447 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 390,174 0 ### ### 0.0
2003-Oct-06 Mon ### 3.21 ### ### 58,879 ### ### ### 0.0
2003-Oct-03 Fri 3.2 3.22 ### 3.22 ### ### 0.2
2003-Oct-02 Thu ### 3.25 ### ### 72.6 72.6 0.0
2003-Oct-01 Wed 3 ### 3 ### 291,446 ### 89.4 89.4 0.0
2003-Sep-30 Tue ### ### ### ### 88,873 0 ### ### 0.0
2003-Sep-29 Mon ### ### 2.86 ### 48,328 ### 72.7 72.7 0.0
2003-Sep-26 Fri ### ### ### ### 201,375 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 2.88 ### 2.88 ### 69.3 69.3 0.0
2003-Sep-23 Tue ### ### 2.88 2.89 68,456 98,576 ### ### ###
2003-Sep-22 Mon 2.88 ### 2.88 2.88 146,728 211,288 ### ### 0.2
2003-Sep-19 Fri 2.81 ### 2.81 2.88 83.6 83.6 0.2
2003-Sep-18 Thu 2.75 2.84 2.75 2.84 89.3 89.3 0.2
2003-Sep-17 Wed 2.7 2.74 2.7 2.74 303,342 ### 81.6 81.6 0.2
2003-Sep-16 Tue ### 2.71 ### 2.71 ### ### ###
2003-Sep-15 Mon ### 2.74 ### 2.73 85.9 85.9 ###
2003-Sep-12 Fri ### ### ### ### 445,350 0 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 532,478 0 83.3 83.3 0.0
2003-Sep-10 Wed ### ### ### ### 15.5 15.5 0.0
2003-Sep-09 Tue 2.73 2.73 ### ### 618,259 843,923 ### ### 0.0
2003-Sep-08 Mon 2.71 2.75 2.7 2.74 74.9 74.9 0.2
2003-Sep-05 Fri 2.7 2.75 ### 2.71 ### ### ###
2003-Sep-04 Thu 2.74 2.78 2.7 2.75 65.7 65.7 ###
2003-Sep-03 Wed ### 2.77 ### 2.77 364,040 ### 90.3 90.3 0.2
2003-Sep-02 Tue ### ### ### ### 33,046 0 ### ### 0.0
2003-Sep-01 Mon 2.57 ### 2.52 ### 299,085 376,847 75.3 75.3 0.0
2003-Aug-29 Fri ### ### 2.59 ### 68.6 68.6 0.0
2003-Aug-28 Thu 2.56 2.58 2.53 2.58 41,440 105,879 72.0 72.0 0.2
2003-Aug-27 Wed 2.54 ### 2.54 2.56 ### ### 0.2
2003-Aug-26 Tue 2.51 2.55 2.51 2.54 ### ### ###
2003-Aug-25 Mon 2.44 2.5 2.44 2.5 ### ### 0.2
2003-Aug-22 Fri 2.42 2.48 2.42 2.48 ### ### 0.2
2003-Aug-21 Thu 2.4 2.41 2.4 2.41 311,040 748,051 ### ### 0.2
2003-Aug-20 Wed ### 2.4 ### 2.4 84.1 84.1 ###
2003-Aug-19 Tue ### 2.4 ### ### 28,475 34,170 33.0 33.0 0.0
2003-Aug-18 Mon 2.4 2.4 ### ### ### ### 0.0
2003-Aug-15 Fri 2.42 2.42 2.4 2.4 ### ### ###
2003-Aug-14 Thu 2.46 2.46 2.4 2.42 17.4 17.4 0.2
2003-Aug-13 Wed 2.49 2.49 2.47 2.47 53,684 ### ### ### ###
2003-Aug-12 Tue 2.51 2.51 2.46 2.5 89,376 ### ### ### 0.2
2003-Aug-11 Mon 2.47 2.53 2.46 2.51 ### ### ###
2003-Aug-08 Fri ### 2.47 ### 2.47 33,049 ### 88.7 88.7 ###
2003-Aug-07 Thu 2.4 2.4 2.4 2.4 ### ### ###
2003-Aug-06 Wed 2.41 2.41 ### 2.4 49,940 60,177 ### ### ###
2003-Aug-05 Tue 2.4 2.45 2.4 2.41 628,755 ### 73.1 73.1 0.2
2003-Aug-04 Mon ### ### ### ### 67,881 0 ### ### 0.0
2003-Aug-01 Fri 2.4 2.4 ### ### 22.9 22.9 0.0
2003-Jul-31 Thu ### 2.4 ### 2.4 87.9 87.9 ###
2003-Jul-30 Wed 2.27 ### 2.27 ### ### ### 0.0
2003-Jul-29 Tue 2.27 2.27 2.27 2.27 68.9 68.9 0.2
2003-Jul-28 Mon 2.25 2.27 2.25 2.27 74.4 74.4 0.2
2003-Jul-25 Fri ### 2.24 ### 2.24 87,687 ### 85.7 85.7 ###
2003-Jul-24 Thu 2.2 2.2 ### 2.2 69.0 69.0 0.2
2003-Jul-23 Wed 2.22 2.23 2.22 2.23 71.0 71.0 ###
2003-Jul-22 Tue 2.2 2.24 2.2 2.22 48,843 ### ### ### 0.2
2003-Jul-21 Mon 2.25 2.25 2.2 2.2 382,750 ### ### ### 0.2
2003-Jul-18 Fri ### 2.2 ### 2.2 ### ### 0.2
2003-Jul-17 Thu ### ### ### ### 80.8 80.8 0.0
2003-Jul-16 Wed ### ### ### ### 71.5 71.5 0.0
2003-Jul-15 Tue ### ### ### ### 109,247 0 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 17,323 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 27.1 27.1 0.0
2003-Jul-09 Wed ### ### ### ### 151,152 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 17,987 0 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### 132,881 0 24.8 24.8 0.0
2003-Jun-25 Wed ### ### ### ### 72,350 0 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 81.4 81.4 0.0
2003-Jun-23 Mon ### ### ### ### 76.1 76.1 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 73.7 73.7 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu 2 2 ### ### ### ### 0.0
2003-Jun-11 Wed 2 2 2 2 75.5 75.5 0.1
2003-Jun-10 Tue 2 2 2 2 ### ### 0.1
2003-Jun-06 Fri ### ### ### 2 ### ### 0.1
2003-Jun-05 Thu 2 ### 2 ### 74.3 74.3 0.0
2003-Jun-04 Wed 2 ### 2 2 74.2 74.2 0.1
2003-Jun-03 Tue 2 2 2 2 ### ### 0.1
2003-Jun-02 Mon 2 2 ### 2 74.4 74.4 0.1
2003-May-30 Fri 2 2 ### 2 114,553 114,553 70.8 70.8 0.1
2003-May-29 Thu 2 ### 2 2 ### ### 0.1
2003-May-28 Wed 2 2 ### 2 94,344 94,344 73.3 73.3 0.1
2003-May-27 Tue 2 2 ### 2 117,579 117,579 75.4 75.4 0.1
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 24.8 24.8 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 211,250 0 88.2 88.2 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu ### ### ### ### 163,543 0 77.9 77.9 0.0
2003-May-14 Wed ### ### ### ### 331,682 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### 2 ### 81.0 81.0 0.0
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 25.1 25.1 0.0
2003-May-02 Fri ### ### ### ### 91.3 91.3 0.0
2003-May-01 Thu ### ### ### ### 22.2 22.2 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 69,426 0 85.4 85.4 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 76.0 76.0 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 16,156 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 80.4 80.4 0.0
2003-Apr-15 Tue 1.86 ### 1.86 ### 87.9 87.9 0.0
2003-Apr-14 Mon 1.86 1.86 1.85 1.86 75.0 75.0 0.1
2003-Apr-11 Fri 1.87 1.88 1.86 1.86 22.6 22.6 0.1
2003-Apr-10 Thu 1.87 1.88 1.87 1.88 ### ### 0.1
2003-Apr-09 Wed 1.84 1.87 1.84 1.87 20,574 ### 84.5 84.5 ###
2003-Apr-08 Tue 1.87 1.87 1.83 1.85 ### ### 0.1
2003-Apr-07 Mon 1.8 1.85 1.8 1.85 87.4 87.4 0.1
2003-Apr-04 Fri 1.78 1.79 1.77 1.78 123,882 ### ### ### 0.1
2003-Apr-03 Thu 1.77 1.78 1.77 1.78 26,656 ### ### ### 0.1
2003-Apr-02 Wed 1.76 1.76 1.76 1.76 78.6 78.6 0.1
2003-Apr-01 Tue 1.77 1.77 1.75 1.76 ### ### 0.1
2003-Mar-31 Mon 1.74 1.79 1.74 1.79 ### ### 0.1
2003-Mar-28 Fri 1.77 1.77 1.74 1.74 14.8 14.8 0.1
2003-Mar-27 Thu 1.76 1.77 1.75 1.77 74.8 74.8 ###
2003-Mar-26 Wed 1.77 1.77 1.77 1.77 ### ### ###
2003-Mar-25 Tue 1.76 1.77 1.76 1.77 ### ### ###
2003-Mar-24 Mon 1.76 1.78 1.75 1.78 ### ### 0.1
2003-Mar-21 Fri 1.77 1.78 1.77 1.78 40,345 ### ### ### 0.1
2003-Mar-20 Thu 1.75 1.78 1.75 1.77 145,123 256,142 76.9 76.9 ###
2003-Mar-19 Wed 1.7 1.7 1.7 1.7 69.3 69.3 ###
2003-Mar-18 Tue ### ### ### ### 42,645 0 71.1 71.1 0.0
2003-Mar-17 Mon ### ### ### ### 21,875 0 ### ### 0.0
2003-Mar-14 Fri 1.7 1.71 ### ### 697,378 596,258 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 13,050 0 81.6 81.6 0.0
2003-Mar-12 Wed 1.71 1.74 ### ### 24.3 24.3 0.0
2003-Mar-11 Tue 1.75 1.75 1.72 1.72 208,272 361,351 26.2 26.2 0.1
2003-Mar-10 Mon 1.76 1.77 1.76 1.77 ### ### ###
2003-Mar-07 Fri 1.74 1.77 1.74 1.77 88.6 88.6 ###
2003-Mar-06 Thu 1.74 1.74 1.74 1.74 78.6 78.6 0.1
2003-Mar-05 Wed 1.72 1.72 1.72 1.72 78.7 78.7 0.1
2003-Mar-04 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2003-Mar-03 Mon 1.76 1.76 1.72 1.72 7,984 ### ### ### 0.1
2003-Feb-28 Fri 1.72 1.74 1.72 1.74 890,356 ### ### ### 0.1
2003-Feb-27 Thu 1.74 1.75 1.73 1.73 ### ### ###
2003-Feb-26 Wed 1.77 1.77 1.75 1.76 ### ### 0.1
2003-Feb-25 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-24 Mon 1.78 1.78 1.75 1.78 ### ### 0.1
2003-Feb-21 Fri 1.75 1.8 1.73 1.77 40,750 71,923 80.9 80.9 ###
2003-Feb-20 Thu 1.72 1.75 1.72 1.75 ### ### 0.1
2003-Feb-19 Wed 1.73 1.75 1.73 1.75 82.5 82.5 0.1
2003-Feb-18 Tue 1.74 1.74 1.73 1.73 26.0 26.0 ###
2003-Feb-17 Mon 1.73 1.74 1.73 1.74 75.5 75.5 0.1
2003-Feb-14 Fri 1.74 1.74 1.72 1.72 ### ### 0.1
2003-Feb-13 Thu 1.75 1.77 1.75 1.75 240,052 ### ### ### 0.1
2003-Feb-12 Wed 1.78 1.78 1.75 1.75 ### ### 0.1
2003-Feb-11 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-10 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2003-Feb-07 Fri 1.82 1.84 1.82 1.84 38,784 70,974 79.9 79.9 ###
2003-Feb-06 Thu 1.84 1.84 1.8 1.83 ### ### ###
2003-Feb-05 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2003-Feb-04 Tue 1.85 1.85 1.83 1.85 ### ### 0.1
2003-Feb-03 Mon 1.83 1.85 1.8 1.85 514,922 ### 86.3 86.3 0.1
2003-Jan-31 Fri 1.82 1.83 1.8 1.82 69,383 ### ### ### ###
2003-Jan-30 Thu 1.82 1.82 1.82 1.82 71.2 71.2 ###
2003-Jan-29 Wed 1.84 1.84 1.83 1.83 ### ### ###
2003-Jan-28 Tue 1.87 1.87 1.84 1.84 ### ### ###
2003-Jan-24 Fri 1.85 1.88 1.85 1.88 27,529 51,341 ### ### 0.1
2003-Jan-23 Thu 1.87 1.89 1.85 1.85 20.5 20.5 0.1
2003-Jan-22 Wed 1.82 1.87 1.82 1.85 727,822 ### ### ### 0.1
2003-Jan-21 Tue 1.84 1.84 1.8 1.81 ### ### ###
2003-Jan-20 Mon 1.84 1.84 1.82 1.84 ### ### ###
2003-Jan-17 Fri 1.87 1.88 1.84 1.84 55,950 ### ### ### ###
2003-Jan-16 Thu ### ### 1.86 1.88 46,545 43,286 ### ### 0.1
2003-Jan-15 Wed 1.86 ### 1.86 ### ### ### 0.0
2003-Jan-14 Tue 1.75 1.85 1.75 1.85 ### ### 0.1
2003-Jan-13 Mon 1.72 1.73 1.72 1.73 206,244 355,770 73.5 73.5 ###
2003-Jan-10 Fri 1.71 1.71 1.7 1.71 ### ### 0.1
2003-Jan-09 Thu 1.73 1.73 1.71 1.71 9,822 ### ### ### 0.1
2003-Jan-08 Wed 1.72 1.72 1.7 1.71 26.3 26.3 0.1
2003-Jan-07 Tue 1.71 1.72 1.71 1.71 ### ### 0.1
2003-Jan-06 Mon 1.73 1.73 1.72 1.72 29,747 ### ### ### 0.1
2003-Jan-03 Fri 1.75 1.75 1.75 1.75 0 0.1
2003-Jan-02 Thu 1.75 1.75 1.74 1.75 ### ### 0.1
2002-Dec-31 Tue 1.73 1.75 1.73 1.75 ### ### 0.1
2002-Dec-30 Mon 1.71 1.71 1.71 1.71 72.1 72.1 0.1
2002-Dec-27 Fri 1.72 1.72 1.7 1.7 ### ### ###
2002-Dec-24 Tue 1.73 1.74 1.73 1.74 ### ### 0.1
2002-Dec-23 Mon 1.74 1.74 1.73 1.73 23.5 23.5 ###
2002-Dec-20 Fri 1.71 1.74 1.71 1.74 ### ### 0.1
2002-Dec-19 Thu 1.72 1.72 1.7 1.7 518,250 ### ### ### ###
2002-Dec-18 Wed 1.71 1.73 1.71 1.73 ### ### ###
2002-Dec-17 Tue 1.75 1.75 1.73 1.73 ### ### ###
2002-Dec-16 Mon 1.7 1.72 1.7 1.72 ### ### 0.1
2002-Dec-13 Fri ### 1.72 ### 1.72 ### ### 0.1
2002-Dec-12 Thu ### 1.7 ### 1.7 125,640 ### 91.0 91.0 ###
2002-Dec-11 Wed ### ### ### ### 84.4 84.4 0.0
2002-Dec-10 Tue ### ### ### ### 18.3 18.3 0.0
2002-Dec-09 Mon ### ### ### ### 27.1 27.1 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu 1.7 1.7 ### ### 11.8 11.8 0.0
2002-Dec-04 Wed 1.72 1.72 1.7 1.7 295,947 ### ### ### ###
2002-Dec-03 Tue 1.75 1.75 1.73 1.73 262,279 ### ### ### ###
2002-Dec-02 Mon 1.75 1.75 1.74 1.75 ### ### 0.1
2002-Nov-29 Fri 1.73 1.75 1.73 1.75 334,350 ### 74.7 74.7 0.1
2002-Nov-28 Thu 1.75 1.75 ### 1.7 860,440 752,885 ### ### ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 07:07:47 thru 2024-04-20 07:07:49 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000