(WOR) WORLEY LIMITED Daily Prices Page 2

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

_{Currently Thu 26-Mar-12 02:45:35 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WOR) WORLEY LIMITED Daily Prices Page 2...

TOC Company Info for WOR Limits

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 .. Wednesday 11th March 2026
Latest price with VOLUME for WOR .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WOR Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (WOR) WORLEY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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