CECO stock overview

Career Education Corporation

CECO IPO: 1998-01-29
14.90 (+1.03%)
1.29B market cap
5,562 trading days in total
CECO Latest trading day: 2023-02-23

NasdaqGS
Consumer Defensive
Education
CEO

CECO stock Buy and Hold Potential More info

INVESTMENT at 1998-01-29 open

CECO open price was $2.28

1,000.00

Click to edit

HOLDING TIME

5561 trading days

25 years 31 days

TODAY'S WORTH

As of 2023-02-23 close price ($14.90)

6,535.09

Click to edit

ROI: +553.51% (6.54x) – ANNU: +7.77% (1.08x)

CECO Dividends

We don't have any infomation about CECO dividends.
It seems that CECO have not paid any dividends in it's entire history.

CECO Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	18 8 shares on 1998-01-29 1 shares on 2023-02-23	3	3	2003-08-25On 2003-08-25 split factor was 1:2

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CECO Latest trading days

This table contains the list of 500 latest trading days of CECO.
Trading dates ranges from 2018-03-13 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		15.96	0.00	0.05	441,433	15.96	16.18	15.72	2.94	0.02	0.03
5562	2023-02-23	14.90	0.50	3.47	517,226	14.49	15.05	14.46	4.07	2.83	0.00
5561	2023-02-22	14.40	0.17	1.19	220,302	14.23	14.68	14.21	3.30	1.19	0.63
5560	2023-02-21	14.23	0.30	-2.06	238,513	14.38	14.50	14.08	2.92	-1.04	0.00
5559	2023-02-17	14.53	0.06	0.41	247,441	14.44	14.67	14.22	3.12	0.62	-1.03
5558	2023-02-16	14.47	0.23	-1.56	191,305	14.56	14.72	14.37	2.40	-0.62	-0.21
5557	2023-02-15	14.70	0.48	3.38	478,741	14.14	14.78	14.14	4.53	3.96	-0.95
5556	2023-02-14	14.22	0.09	0.64	279,325	14.11	14.45	14.00	3.19	0.78	-0.56
5555	2023-02-13	14.13	0.02	-0.14	241,852	14.29	14.40	14.00	2.80	-1.12	-0.14
5554	2023-02-10	14.15	0.23	-1.60	625,113	14.01	14.50	13.10	9.99	1.00	0.99
5553	2023-02-09	14.38	0.20	-1.37	620,610	14.63	15.10	14.34	5.19	-1.71	-2.57
5552	2023-02-08	14.58	0.09	-0.61	434,699	14.58	14.70	14.29	2.81	0.00	0.34
5551	2023-02-07	14.67	0.28	1.95	1,181,885	14.39	15.19	14.01	8.20	1.95	-0.61
5550	2023-02-06	14.39	0.01	0.07	485,855	14.45	14.51	13.75	5.26	-0.42	0.00
5549	2023-02-03	14.38	0.00	0.00	432,195	14.22	14.79	14.10	4.85	1.13	0.49
5548	2023-02-02	14.38	0.18	1.27	296,937	14.21	14.40	14.14	1.83	1.20	-1.11
5547	2023-02-01	14.20	0.19	-1.32	364,070	14.35	14.50	13.91	4.11	-1.05	0.07
5546	2023-01-31	14.39	0.54	3.90	418,378	13.86	14.41	13.84	4.11	3.82	-0.28
5545	2023-01-30	13.85	0.06	0.44	180,526	13.57	14.04	13.49	4.05	2.06	0.07
5544	2023-01-27	13.79	0.02	0.15	172,542	13.55	14.10	13.46	4.72	1.77	-1.60
5543	2023-01-26	13.77	0.40	-2.82	264,537	14.30	14.30	13.63	4.69	-3.71	-1.60
5542	2023-01-25	14.17	0.10	-0.70	235,448	14.33	14.40	14.10	2.09	-1.12	0.92
5541	2023-01-24	14.27	0.23	-1.59	230,950	14.28	14.40	13.93	3.29	-0.07	0.42
5540	2023-01-23	14.50	0.22	1.54	545,275	14.41	14.81	14.35	3.19	0.62	-1.52
5539	2023-01-20	14.28	0.29	2.07	481,315	14.22	14.62	14.03	4.15	0.42	0.91
5538	2023-01-19	13.99	0.37	2.72	304,660	13.57	14.13	13.46	4.94	3.10	1.64
5537	2023-01-18	13.62	0.62	-4.35	321,518	14.36	14.36	13.54	5.71	-5.15	-0.37
5536	2023-01-17	14.24	0.10	-0.70	316,241	14.34	14.49	14.03	3.21	-0.70	0.84
5535	2023-01-13	14.34	0.07	0.49	359,792	14.20	14.39	13.85	3.80	0.99	0.00
5534	2023-01-12	14.27	0.14	0.99	613,565	14.29	14.63	13.80	5.81	-0.14	-0.49
5533	2023-01-11	14.13	0.38	2.76	1,035,647	13.88	14.38	13.31	7.71	1.80	1.13
5532	2023-01-10	13.75	1.62	13.36	1,515,848	12.51	13.84	12.20	13.11	9.91	0.95
5531	2023-01-09	12.13	0.07	-0.57	222,387	12.40	12.67	12.04	5.08	-2.18	3.13
5530	2023-01-06	12.20	0.34	2.87	302,412	11.89	12.20	11.81	3.28	2.61	1.64
5529	2023-01-05	11.86	0.00	0.00	280,325	11.72	12.10	11.72	3.24	1.19	0.25
5528	2023-01-04	11.86	0.52	4.59	173,903	11.60	12.01	11.44	4.91	2.24	-1.18
5527	2023-01-03	11.34	0.34	-2.91	198,161	11.70	11.83	11.27	4.79	-3.08	2.29
5526	2022-12-30	11.68	0.09	0.78	105,928	11.49	11.92	11.48	3.83	1.65	0.17
5525	2022-12-29	11.59	6.55	-36.11	145,619	11.55	11.74	11.34	3.46	0.35	-0.86
5524	2020-01-10	18.14	0.28	-1.52	271,201	18.36	18.38	18.02	1.96	-1.20	-36.33
5523	2020-01-09	18.42	0.25	-1.34	405,977	18.72	18.79	18.34	2.40	-1.60	-0.33
5522	2020-01-08	18.67	0.19	-1.01	417,271	18.86	18.98	18.52	2.44	-1.01	0.27
5521	2020-01-07	18.86	0.12	0.64	342,148	18.73	19.08	18.54	2.88	0.69	0.00
5520	2020-01-06	18.74	0.14	0.75	591,381	18.47	18.76	18.06	3.79	1.46	-0.05
5519	2020-01-03	18.60	0.02	-0.11	640,354	18.35	18.75	17.89	4.69	1.36	-0.70
5518	2020-01-02	18.62	0.23	1.25	361,733	18.75	18.75	18.02	3.89	-0.69	-1.45
5517	2019-12-31	18.39	0.08	0.44	761,596	18.35	18.45	18.08	2.02	0.22	1.96
5516	2019-12-30	18.31	0.18	-0.97	427,600	18.58	18.58	18.26	1.72	-1.45	0.22
5515	2019-12-27	18.49	0.34	-1.81	379,100	18.82	18.85	18.43	2.23	-1.75	0.49
5514	2019-12-26	18.83	0.31	1.67	394,500	18.63	18.93	18.55	2.04	1.07	-0.05
5513	2019-12-24	18.52	0.05	0.27	253,100	18.22	18.58	18.22	1.98	1.65	0.59
5512	2019-12-23	18.47	0.09	0.49	559,713	18.40	18.51	18.24	1.47	0.38	-1.35
5511	2019-12-20	18.38	0.24	1.32	1,850,500	18.22	18.40	18.09	1.70	0.88	0.11
5510	2019-12-19	18.14	0.06	-0.33	285,100	18.24	18.24	17.99	1.37	-0.55	0.44
5509	2019-12-18	18.20	0.26	1.45	586,500	18.00	18.23	17.98	1.39	1.11	0.22
5508	2019-12-17	17.94	0.22	1.24	364,100	17.65	17.95	17.64	1.76	1.64	0.33
5507	2019-12-16	17.72	0.38	2.19	611,000	17.52	17.85	17.46	2.23	1.14	-0.40
5506	2019-12-13	17.34	0.16	-0.91	431,600	17.43	17.53	17.28	1.43	-0.52	1.04
5505	2019-12-12	17.50	0.34	1.98	432,700	17.22	17.55	17.10	2.61	1.63	-0.40
5504	2019-12-11	17.16	0.11	-0.64	378,800	17.23	17.30	17.11	1.10	-0.41	0.35
5503	2019-12-10	17.27	0.17	0.99	607,500	17.12	17.44	17.08	2.10	0.88	-0.23
5502	2019-12-09	17.10	0.31	1.85	557,400	16.78	17.12	16.70	2.50	1.91	0.12
5501	2019-12-06	16.79	0.23	1.39	564,700	16.72	17.07	16.68	2.33	0.42	-0.06
5500	2019-12-05	16.56	0.26	-1.55	358,200	16.85	16.97	16.47	2.97	-1.72	0.97
5499	2019-12-04	16.82	0.13	0.78	448,100	16.70	16.91	16.68	1.38	0.72	0.18
5498	2019-12-03	16.69	0.30	1.83	582,200	16.28	16.79	16.04	4.61	2.52	0.06
5497	2019-12-02	16.39	0.29	-1.74	529,200	16.76	16.76	16.36	2.39	-2.21	-0.67
5496	2019-11-29	16.68	0.07	-0.42	271,100	16.68	16.89	16.61	1.68	0.00	0.48
5495	2019-11-27	16.75	0.04	0.24	466,400	16.80	16.86	16.53	1.96	-0.30	-0.42
5494	2019-11-26	16.71	0.17	1.03	1,051,500	16.58	17.00	16.53	2.83	0.78	0.54
5493	2019-11-25	16.54	0.22	1.35	450,000	16.36	16.56	16.25	1.89	1.10	0.24
5492	2019-11-22	16.32	0.09	0.55	633,600	16.32	16.34	15.97	2.27	0.00	0.25
5491	2019-11-21	16.23	0.45	-2.70	381,200	16.73	16.75	16.19	3.35	-2.99	0.55
5490	2019-11-20	16.68	0.45	-2.63	767,500	17.00	17.00	16.46	3.18	-1.88	0.30
5489	2019-11-19	17.13	0.21	1.24	629,600	16.97	17.33	16.89	2.59	0.94	-0.76
5488	2019-11-18	16.92	0.07	0.42	629,600	16.90	17.07	16.89	1.07	0.12	0.30
5487	2019-11-15	16.85	0.30	1.81	500,600	16.65	16.85	16.58	1.62	1.20	0.30
5486	2019-11-14	16.55	0.07	0.42	1,186,400	16.54	16.70	16.46	1.45	0.06	0.60
5485	2019-11-13	16.48	0.30	-1.79	694,100	16.74	16.75	16.30	2.69	-1.55	0.36
5484	2019-11-12	16.78	0.47	2.88	806,800	16.33	16.79	16.33	2.82	2.76	-0.24
5483	2019-11-11	16.31	0.25	1.56	611,900	16.19	16.54	15.82	4.45	0.74	0.12
5482	2019-11-08	16.06	0.16	1.01	893,500	15.84	16.19	15.58	3.85	1.39	0.81
5481	2019-11-07	15.90	1.00	6.71	2,156,800	17.00	17.80	15.73	12.18	-6.47	-0.38
5480	2019-11-06	14.90	0.13	-0.86	898,700	15.01	15.24	14.84	2.66	-0.73	14.09
5479	2019-11-05	15.03	0.15	1.01	584,800	15.04	15.17	14.93	1.60	-0.07	-0.13
5478	2019-11-04	14.88	0.52	3.62	732,700	14.51	14.96	14.42	3.72	2.55	1.08
5477	2019-11-01	14.36	0.20	1.41	375,900	14.19	14.46	14.15	2.18	1.20	1.04
5476	2019-10-31	14.16	0.04	-0.28	521,500	14.18	14.26	14.10	1.13	-0.14	0.21
5475	2019-10-30	14.20	0.58	-3.92	939,400	14.78	14.78	14.16	4.19	-3.92	-0.14
5474	2019-10-29	14.78	0.11	0.75	402,000	14.65	14.89	14.62	1.84	0.89	0.00
5473	2019-10-28	14.67	0.06	0.41	356,100	14.61	14.92	14.61	2.12	0.41	-0.14
5472	2019-10-25	14.61	0.14	-0.95	554,300	14.72	14.85	14.59	1.77	-0.75	0.00
5471	2019-10-24	14.75	0.07	-0.47	298,000	14.81	14.96	14.54	2.84	-0.41	-0.20
5470	2019-10-23	14.82	0.00	0.00	499,300	14.78	15.01	14.69	2.17	0.27	-0.07
5469	2019-10-22	14.82	0.06	0.41	457,700	14.86	15.09	14.68	2.76	-0.27	-0.27
5468	2019-10-21	14.76	0.24	1.65	528,000	14.55	14.95	14.55	2.75	1.44	0.68
5467	2019-10-18	14.52	0.60	-3.97	769,400	15.01	15.12	14.39	4.86	-3.26	0.21
5466	2019-10-17	15.12	0.08	0.53	567,700	15.04	15.26	14.82	2.93	0.53	-0.73
5465	2019-10-16	15.04	0.15	1.01	500,500	14.84	15.08	14.76	2.16	1.35	0.00
5464	2019-10-15	14.89	0.01	0.07	388,300	14.92	15.11	14.82	1.94	-0.20	-0.34
5463	2019-10-14	14.88	0.35	-2.30	430,000	15.20	15.35	14.86	3.22	-2.11	0.27
5462	2019-10-11	15.23	0.42	2.84	616,200	14.92	15.35	14.90	3.02	2.08	-0.20
5461	2019-10-10	14.81	0.47	-3.08	633,500	15.26	15.32	14.74	3.80	-2.95	0.74
5460	2019-10-09	15.28	0.08	0.53	363,200	15.25	15.41	15.18	1.51	0.20	-0.13
5459	2019-10-08	15.20	0.61	-3.86	602,500	15.74	15.96	15.14	5.21	-3.43	0.33
5458	2019-10-07	15.81	0.07	0.44	600,000	15.66	15.95	15.61	2.17	0.96	-0.44
5457	2019-10-04	15.74	0.37	-2.30	486,100	16.10	16.15	15.51	3.98	-2.24	-0.51
5456	2019-10-03	16.11	0.03	0.19	537,400	16.03	16.15	15.87	1.75	0.50	-0.06
5455	2019-10-02	16.08	0.08	0.50	703,100	15.90	16.16	15.90	1.64	1.13	-0.31
5454	2019-10-01	16.00	0.11	0.69	668,500	15.99	16.38	15.94	2.75	0.06	-0.62
5453	2019-09-30	15.89	0.13	0.82	1,671,500	15.76	15.92	15.64	1.78	0.82	0.63
5452	2019-09-27	15.76	0.07	-0.44	942,000	15.93	16.00	15.67	2.07	-1.07	0.00
5451	2019-09-26	15.83	0.24	-1.49	1,080,600	16.05	16.15	15.70	2.80	-1.37	0.63
5450	2019-09-25	16.07	0.90	-5.30	1,296,600	16.95	17.09	16.03	6.25	-5.19	-0.12
5449	2019-09-24	16.97	0.03	0.18	854,900	16.93	17.03	16.57	2.72	0.24	-0.12
5448	2019-09-23	16.94	0.04	0.24	846,900	16.84	17.06	16.62	2.61	0.59	-0.06
5447	2019-09-20	16.90	0.90	-5.06	1,936,000	17.76	17.82	16.49	7.49	-4.84	-0.36
5446	2019-09-19	17.80	1.01	-5.37	1,055,600	18.79	18.89	17.78	5.91	-5.27	-0.22
5445	2019-09-18	18.81	0.38	-1.98	386,700	19.23	19.23	18.69	2.81	-2.18	-0.11
5444	2019-09-17	19.19	0.14	0.73	296,800	19.03	19.27	18.71	2.94	0.84	0.21
5443	2019-09-16	19.05	0.52	-2.66	299,500	19.41	19.48	18.92	2.89	-1.85	-0.10
5442	2019-09-13	19.57	0.12	0.62	219,900	19.53	19.81	19.47	1.74	0.20	-0.82
5441	2019-09-12	19.45	0.10	0.52	331,800	19.40	19.62	19.11	2.63	0.26	0.41
5440	2019-09-11	19.35	0.00	0.00	371,300	19.41	19.70	19.30	2.06	-0.31	0.26
5439	2019-09-10	19.35	0.62	-3.10	627,300	19.97	19.97	19.18	3.96	-3.10	0.31
5438	2019-09-09	19.97	0.02	0.10	376,300	20.02	20.28	19.76	2.60	-0.25	0.00
5437	2019-09-06	19.95	0.45	-2.21	454,600	20.42	20.42	19.92	2.45	-2.30	0.35
5436	2019-09-05	20.40	0.35	1.75	522,900	20.26	20.67	20.12	2.71	0.69	0.10
5435	2019-09-04	20.05	0.22	-1.09	256,000	20.47	20.59	19.81	3.81	-2.05	1.05
5434	2019-09-03	20.27	0.24	-1.17	357,400	20.49	20.61	20.06	2.68	-1.07	0.99
5433	2019-08-30	20.51	0.32	-1.54	675,900	20.85	20.91	20.26	3.12	-1.63	-0.10
5432	2019-08-29	20.83	0.06	0.29	172,800	21.03	21.08	20.76	1.52	-0.95	0.10
5431	2019-08-28	20.77	0.20	0.97	542,400	20.58	21.19	20.36	4.03	0.92	1.25
5430	2019-08-27	20.57	0.77	-3.61	593,900	21.40	21.57	20.34	5.75	-3.88	0.05
5429	2019-08-26	21.34	0.21	-0.97	317,700	21.35	21.74	20.52	5.71	-0.05	0.28
5428	2019-08-23	21.55	0.73	-3.28	307,100	22.32	22.35	21.50	3.81	-3.45	-0.93
5427	2019-08-22	22.28	0.00	0.00	364,300	22.31	22.50	22.09	1.84	-0.13	0.18
5426	2019-08-21	22.28	0.31	1.41	600,500	22.16	22.44	21.95	2.21	0.54	0.13
5425	2019-08-20	21.97	0.02	-0.09	582,100	22.04	22.34	21.90	2.00	-0.32	0.86
5424	2019-08-19	21.99	0.09	-0.41	704,900	22.25	22.44	21.97	2.11	-1.17	0.23
5423	2019-08-16	22.08	0.20	0.91	443,900	22.06	22.25	21.86	1.77	0.09	0.77
5422	2019-08-15	21.88	0.47	2.20	553,700	21.51	21.97	21.40	2.65	1.72	0.82
5421	2019-08-14	21.41	0.53	-2.42	526,100	21.69	21.71	21.08	2.90	-1.29	0.47
5420	2019-08-13	21.94	0.65	3.05	682,300	21.19	21.98	21.12	4.06	3.54	-1.14
5419	2019-08-12	21.29	0.60	-2.74	818,700	21.34	21.56	20.89	3.14	-0.23	-0.47
5418	2019-08-09	21.89	0.75	3.55	1,076,500	21.20	22.26	21.17	5.14	3.25	-2.51
5417	2019-08-08	21.14	2.77	15.08	1,488,900	19.85	21.79	19.20	13.05	6.50	0.28
5416	2019-08-07	18.37	0.37	-1.97	328,600	18.51	18.63	18.16	2.54	-0.76	8.06
5415	2019-08-06	18.74	0.25	1.35	306,300	18.57	18.93	18.42	2.75	0.92	-1.23
5414	2019-08-05	18.49	0.18	-0.96	382,800	18.40	18.67	18.22	2.45	0.49	0.43
5413	2019-08-02	18.67	0.48	-2.51	473,400	19.09	19.14	18.01	5.92	-2.20	-1.45
5412	2019-08-01	19.15	0.19	1.00	558,800	18.92	19.35	18.83	2.75	1.22	-0.31
5411	2019-07-31	18.96	0.74	-3.76	678,600	19.69	19.69	18.56	5.74	-3.71	-0.21
5410	2019-07-30	19.70	0.20	1.03	332,500	19.42	19.80	19.38	2.16	1.44	-0.05
5409	2019-07-29	19.50	0.06	0.31	247,600	19.40	19.63	19.35	1.44	0.52	-0.41
5408	2019-07-26	19.44	0.01	0.05	248,100	19.44	19.67	19.32	1.80	0.00	-0.21
5407	2019-07-25	19.43	0.26	-1.32	334,800	19.68	19.77	19.42	1.78	-1.27	0.05
5406	2019-07-24	19.69	0.05	0.25	649,600	19.59	19.78	19.38	2.04	0.51	-0.05
5405	2019-07-23	19.64	0.05	-0.25	264,500	19.84	19.84	19.48	1.81	-1.01	-0.25
5404	2019-07-22	19.69	0.17	-0.86	202,400	19.91	20.00	19.63	1.86	-1.10	0.76
5403	2019-07-19	19.86	0.23	-1.14	346,200	20.05	20.24	19.30	4.69	-0.95	0.25
5402	2019-07-18	20.09	0.26	1.31	320,400	19.86	20.14	19.59	2.77	1.16	-0.20
5401	2019-07-17	19.83	0.03	0.15	322,900	19.81	19.96	19.71	1.26	0.10	0.15
5400	2019-07-16	19.80	0.09	-0.45	271,600	19.89	20.00	19.68	1.61	-0.45	0.05
5399	2019-07-15	19.89	0.16	0.81	251,300	19.74	19.94	19.58	1.82	0.76	0.00
5398	2019-07-12	19.73	0.17	0.87	213,900	19.53	19.82	19.51	1.59	1.02	0.05
5397	2019-07-11	19.56	0.17	0.88	181,100	19.39	19.60	19.30	1.55	0.88	-0.15
5396	2019-07-10	19.39	0.21	1.09	280,000	19.24	19.48	19.24	1.25	0.78	0.00
5395	2019-07-09	19.18	0.03	-0.16	293,900	19.19	19.35	19.03	1.67	-0.05	0.31
5394	2019-07-08	19.21	0.13	-0.67	273,500	19.27	19.57	19.08	2.54	-0.31	-0.10
5393	2019-07-05	19.34	0.19	0.99	296,800	19.17	19.39	18.98	2.14	0.89	-0.36
5392	2019-07-03	19.15	0.19	-0.98	214,400	19.36	19.48	19.11	1.91	-1.08	0.10
5391	2019-07-02	19.34	0.52	2.76	360,400	18.95	19.35	18.75	3.17	2.06	0.10
5390	2019-07-01	18.82	0.25	-1.31	799,900	19.05	19.25	18.77	2.52	-1.21	0.69
5389	2019-06-28	19.07	0.24	1.27	1,480,200	18.76	19.28	18.76	2.77	1.65	-0.10
5388	2019-06-27	18.83	0.41	2.23	320,800	18.44	18.93	18.41	2.82	2.11	-0.37
5387	2019-06-26	18.42	0.29	-1.55	291,000	18.82	18.97	18.23	3.93	-2.13	0.11
5386	2019-06-25	18.71	0.16	0.86	824,800	18.55	18.76	18.26	2.70	0.86	0.59
5385	2019-06-24	18.55	0.16	-0.86	477,400	18.75	18.79	18.47	1.71	-1.07	0.00
5384	2019-06-21	18.71	0.50	-2.60	410,900	19.13	19.13	18.64	2.56	-2.20	0.21
5383	2019-06-20	19.21	0.16	-0.83	204,800	19.44	19.51	19.14	1.90	-1.18	-0.42
5382	2019-06-19	19.37	0.18	0.94	388,100	19.31	19.41	18.97	2.28	0.31	0.36
5381	2019-06-18	19.19	0.31	-1.59	652,100	19.56	19.69	19.00	3.53	-1.89	0.63
5380	2019-06-17	19.50	0.08	-0.41	256,900	19.63	19.65	19.39	1.32	-0.66	0.31
5379	2019-06-14	19.58	0.10	-0.51	316,900	19.63	19.71	19.49	1.12	-0.25	0.26
5378	2019-06-13	19.68	0.07	0.36	458,600	19.68	19.83	19.61	1.12	0.00	-0.25
5377	2019-06-12	19.61	0.05	0.26	297,000	19.53	19.66	19.36	1.54	0.41	0.36
5376	2019-06-11	19.56	0.22	-1.11	408,800	19.89	20.00	19.52	2.41	-1.66	-0.15
5375	2019-06-10	19.78	0.27	-1.35	329,700	20.10	20.39	19.71	3.38	-1.59	0.56
5374	2019-06-07	20.05	0.11	0.55	1,242,300	20.05	20.25	19.99	1.30	0.00	0.25
5373	2019-06-06	19.94	0.08	-0.40	598,900	20.00	20.21	19.78	2.15	-0.30	0.55
5372	2019-06-05	20.02	0.59	3.04	892,400	19.45	20.03	19.37	3.39	2.93	-0.10
5371	2019-06-04	19.43	0.43	2.26	1,157,700	19.11	19.43	19.07	1.88	1.67	0.10
5370	2019-06-03	19.00	0.23	1.23	707,800	18.81	19.25	18.81	2.34	1.01	0.58
5369	2019-05-31	18.77	0.28	-1.47	875,300	18.92	19.00	18.29	3.75	-0.79	0.21
5368	2019-05-30	19.05	0.10	-0.52	413,100	19.21	19.30	18.91	2.03	-0.83	-0.68
5367	2019-05-29	19.15	0.11	-0.57	817,700	19.19	19.29	18.94	1.82	-0.21	0.31
5366	2019-05-28	19.26	0.06	0.31	694,500	19.17	19.50	19.12	1.98	0.47	-0.36
5365	2019-05-24	19.20	0.90	4.92	1,091,300	18.38	19.21	18.38	4.52	4.46	-0.16
5364	2019-05-23	18.30	0.13	0.72	1,524,900	18.07	18.37	17.97	2.21	1.27	0.44
5363	2019-05-22	18.17	0.04	-0.22	840,900	18.20	18.29	18.06	1.26	-0.16	-0.55
5362	2019-05-21	18.21	0.11	-0.60	1,233,100	18.32	18.38	18.18	1.09	-0.60	-0.05
5361	2019-05-20	18.32	0.21	1.16	729,700	18.01	18.36	18.01	1.94	1.72	0.00
5360	2019-05-17	18.11	0.29	-1.58	1,345,200	18.36	18.42	18.09	1.80	-1.36	-0.55
5359	2019-05-16	18.40	0.01	0.05	327,200	18.42	18.68	18.36	1.74	-0.11	-0.22
5358	2019-05-15	18.39	0.04	-0.22	369,500	18.40	18.49	18.14	1.90	-0.05	0.16
5357	2019-05-14	18.43	0.11	-0.59	402,200	18.50	18.66	18.33	1.78	-0.38	-0.16
5356	2019-05-13	18.54	0.41	-2.16	742,700	18.71	18.83	18.30	2.83	-0.91	-0.22
5355	2019-05-10	18.95	0.36	-1.86	886,800	19.30	19.38	18.58	4.15	-1.81	-1.27
5354	2019-05-09	19.31	1.36	7.58	2,013,700	18.94	19.87	18.86	5.33	1.95	-0.05
5353	2019-05-08	17.95	0.06	-0.33	497,300	17.98	18.17	17.80	2.06	-0.17	5.52
5352	2019-05-07	18.01	0.28	-1.53	623,200	18.22	18.36	17.81	3.02	-1.15	-0.17
5351	2019-05-06	18.29	0.03	0.16	425,500	17.99	18.43	17.78	3.61	1.67	-0.38
5350	2019-05-03	18.26	0.03	0.16	692,400	18.32	18.43	18.11	1.75	-0.33	-1.48
5349	2019-05-02	18.23	0.07	0.39	182,100	18.11	18.40	17.65	4.14	0.66	0.49
5348	2019-05-01	18.16	0.01	0.06	582,700	18.28	18.52	18.15	2.02	-0.66	-0.28
5347	2019-04-30	18.15	0.13	-0.71	1,117,500	18.32	18.40	17.99	2.24	-0.93	0.72
5346	2019-04-29	18.28	0.10	-0.54	549,900	18.39	18.55	18.09	2.50	-0.60	0.22
5345	2019-04-26	18.38	0.47	2.62	1,036,200	17.96	18.38	17.86	2.90	2.34	0.05
5344	2019-04-25	17.91	0.14	0.79	347,400	17.73	17.96	17.58	2.14	1.02	0.28
5343	2019-04-24	17.77	0.18	-1.00	322,400	17.88	18.09	17.62	2.63	-0.62	-0.23
5342	2019-04-23	17.95	0.35	1.99	385,400	17.73	18.06	17.60	2.59	1.24	-0.39
5341	2019-04-22	17.60	0.16	-0.90	449,600	17.77	17.87	17.42	2.53	-0.96	0.74
5340	2019-04-18	17.76	0.45	-2.47	885,900	18.15	18.29	17.75	2.98	-2.15	0.06
5339	2019-04-17	18.21	0.51	2.88	567,300	17.75	18.26	17.62	3.61	2.59	-0.33
5338	2019-04-16	17.70	0.04	0.23	494,900	17.71	17.80	17.57	1.30	-0.06	0.28
5337	2019-04-15	17.66	0.03	-0.17	388,300	17.71	17.85	17.52	1.86	-0.28	0.28
5336	2019-04-12	17.69	0.06	-0.34	642,400	17.78	18.03	17.57	2.59	-0.51	0.11
5335	2019-04-11	17.75	0.19	1.08	400,200	17.57	17.85	17.40	2.56	1.02	0.17
5334	2019-04-10	17.56	0.33	1.92	796,400	17.24	17.70	17.23	2.73	1.86	0.06
5333	2019-04-09	17.23	0.26	1.53	698,100	16.96	17.42	16.87	3.24	1.59	0.06
5332	2019-04-08	16.97	0.21	-1.22	194,300	17.12	17.21	16.93	1.64	-0.88	-0.06
5331	2019-04-05	17.18	0.18	1.06	748,800	17.00	17.28	16.83	2.65	1.06	-0.35
5330	2019-04-04	17.00	0.33	1.98	486,600	16.67	17.03	16.62	2.46	1.98	0.00
5329	2019-04-03	16.67	0.19	1.15	228,100	16.73	16.88	16.53	2.09	-0.36	0.00
5328	2019-04-02	16.48	0.08	-0.48	210,000	16.58	16.73	16.26	2.83	-0.60	1.52
5327	2019-04-01	16.56	0.04	0.24	425,900	16.57	16.63	16.27	2.17	-0.06	0.12
5326	2019-03-29	16.52	0.03	-0.18	380,200	16.56	16.69	16.45	1.45	-0.24	0.30
5325	2019-03-28	16.55	0.25	1.53	328,900	16.30	16.59	16.26	2.02	1.53	0.06
5324	2019-03-27	16.30	0.03	-0.18	237,900	16.31	16.41	16.12	1.78	-0.06	0.00
5323	2019-03-26	16.33	0.08	0.49	323,800	16.26	16.49	16.23	1.60	0.43	-0.12
5322	2019-03-25	16.25	0.28	1.75	267,200	15.96	16.30	15.89	2.57	1.82	0.06
5321	2019-03-22	15.97	0.64	-3.85	280,900	16.54	16.71	15.94	4.66	-3.45	-0.06
5320	2019-03-21	16.61	0.09	0.54	296,200	16.48	16.86	16.48	2.31	0.79	-0.42
5319	2019-03-20	16.52	0.07	-0.42	261,900	16.56	16.80	16.41	2.36	-0.24	-0.24
5318	2019-03-19	16.59	0.03	0.18	177,000	16.56	16.63	15.95	4.11	0.18	-0.18
5317	2019-03-18	16.56	0.02	0.12	357,500	16.54	16.57	16.27	1.81	0.12	0.00
5316	2019-03-15	16.54	0.22	1.35	708,900	16.38	16.64	16.29	2.14	0.98	0.00
5315	2019-03-14	16.32	0.17	-1.03	147,100	16.49	16.52	16.25	1.64	-1.03	0.37
5314	2019-03-13	16.49	0.20	1.23	304,500	16.30	16.65	16.22	2.64	1.17	0.00
5313	2019-03-12	16.29	0.01	-0.06	224,700	16.28	16.35	16.00	2.15	0.06	0.06
5312	2019-03-11	16.30	0.11	0.68	210,500	16.18	16.34	15.81	3.28	0.74	-0.12
5311	2019-03-08	16.19	0.11	0.68	251,600	16.04	16.37	16.01	2.24	0.94	-0.06
5310	2019-03-07	16.08	0.21	-1.29	281,800	16.23	16.36	15.96	2.46	-0.92	-0.25
5309	2019-03-06	16.29	0.20	-1.21	209,900	16.53	16.54	16.29	1.51	-1.45	-0.37
5308	2019-03-05	16.49	0.21	-1.26	277,800	16.71	16.72	16.49	1.38	-1.32	0.24
5307	2019-03-04	16.70	0.07	-0.42	376,600	16.77	16.77	16.43	2.03	-0.42	0.06
5306	2019-03-01	16.77	0.15	0.90	346,800	16.64	16.88	16.52	2.16	0.78	0.00
5305	2019-02-28	16.62	0.02	0.12	455,500	16.60	16.67	16.31	2.17	0.12	0.12
5304	2019-02-27	16.60	0.04	0.24	248,700	16.52	16.74	16.51	1.39	0.48	0.00
5303	2019-02-26	16.56	0.15	-0.90	284,100	16.72	16.82	16.52	1.79	-0.96	-0.24
5302	2019-02-25	16.71	0.11	0.66	565,800	16.62	17.00	16.62	2.29	0.54	0.06
5301	2019-02-22	16.60	0.23	1.41	916,700	16.43	16.69	15.97	4.38	1.03	0.12
5300	2019-02-21	16.37	2.43	17.43	1,585,100	15.20	17.72	15.05	17.57	7.70	0.37
5299	2019-02-20	13.94	0.07	0.50	489,700	13.90	14.07	13.74	2.37	0.29	9.04
5298	2019-02-19	13.87	0.10	-0.72	227,500	13.95	14.03	13.38	4.66	-0.57	0.22
5297	2019-02-15	13.97	0.27	1.97	249,700	13.75	14.00	13.65	2.55	1.60	-0.14
5296	2019-02-14	13.70	0.04	0.29	168,900	13.60	13.78	13.50	2.06	0.74	0.36
5295	2019-02-13	13.66	0.27	2.02	151,500	13.40	13.74	13.39	2.61	1.94	-0.44
5294	2019-02-12	13.39	0.10	-0.74	256,200	13.50	13.61	13.29	2.37	-0.81	0.07
5293	2019-02-11	13.49	0.18	1.35	220,500	13.32	13.63	13.31	2.40	1.28	0.07
5292	2019-02-08	13.31	0.01	0.08	83,200	13.27	13.35	13.23	0.90	0.30	0.08
5291	2019-02-07	13.30	0.09	-0.67	156,600	13.34	13.39	13.14	1.87	-0.30	-0.23
5290	2019-02-06	13.39	0.22	-1.62	277,400	13.62	13.62	13.28	2.50	-1.69	-0.37
5289	2019-02-05	13.61	0.13	0.96	282,900	13.45	13.71	13.45	1.93	1.19	0.07
5288	2019-02-04	13.48	0.61	4.74	251,700	12.86	13.50	12.86	4.98	4.82	-0.22
5287	2019-02-01	12.87	0.04	-0.31	552,000	12.92	12.94	12.68	2.01	-0.39	-0.08
5286	2019-01-31	12.91	0.06	0.47	193,100	12.88	13.11	12.75	2.80	0.23	0.08
5285	2019-01-30	12.85	0.06	0.47	323,800	12.60	12.93	12.54	3.10	1.98	0.23
5284	2019-01-29	12.79	0.25	-1.92	157,900	13.05	13.05	12.78	2.07	-1.99	-1.49
5283	2019-01-28	13.04	0.10	0.77	322,800	12.89	13.10	12.72	2.95	1.16	0.08
5282	2019-01-25	12.94	0.03	-0.23	261,300	13.00	13.01	12.79	1.69	-0.46	-0.39
5281	2019-01-24	12.97	0.17	1.33	131,800	12.83	13.05	12.80	1.95	1.09	0.23
5280	2019-01-23	12.80	0.11	0.87	150,300	12.70	12.91	12.69	1.73	0.79	0.23
5279	2019-01-22	12.69	0.16	-1.25	229,100	12.84	12.95	12.62	2.57	-1.17	0.08
5278	2019-01-18	12.85	0.26	2.07	188,100	12.60	12.87	12.50	2.94	1.98	-0.08
5277	2019-01-17	12.59	0.22	1.78	255,900	12.37	12.73	12.26	3.80	1.78	0.08
5276	2019-01-16	12.37	0.06	0.49	142,700	12.33	12.56	12.31	2.03	0.32	0.00
5275	2019-01-15	12.31	0.11	0.90	201,500	12.21	12.48	12.20	2.29	0.82	0.16
5274	2019-01-14	12.20	0.09	0.74	149,900	12.06	12.29	12.01	2.32	1.16	0.08
5273	2019-01-11	12.11	0.15	-1.22	182,900	12.19	12.26	12.06	1.64	-0.66	-0.41
5272	2019-01-10	12.26	0.24	2.00	171,500	12.00	12.28	11.94	2.83	2.17	-0.57
5271	2019-01-09	12.02	0.01	-0.08	130,700	12.04	12.17	11.95	1.83	-0.17	-0.17
5270	2019-01-08	12.03	0.20	1.69	157,900	11.91	12.11	11.82	2.43	1.01	0.08
5269	2019-01-07	11.83	0.23	-1.91	226,300	12.06	12.15	11.83	2.65	-1.91	0.68
5268	2019-01-04	12.06	0.32	2.73	508,500	11.83	12.22	11.70	4.40	1.94	0.00
5267	2019-01-03	11.74	0.25	2.18	653,800	11.50	12.39	11.35	9.04	2.09	0.77
5266	2019-01-02	11.49	0.07	0.61	224,300	11.28	11.58	11.19	3.46	1.86	0.09
5265	2018-12-31	11.42	0.07	-0.61	276,400	11.50	11.59	11.25	2.96	-0.70	-1.23
5264	2018-12-28	11.49	0.29	2.59	751,800	11.20	11.50	11.03	4.20	2.59	0.09
5263	2018-12-27	11.20	0.23	-2.01	418,500	11.33	11.47	11.01	4.06	-1.15	0.00
5262	2018-12-26	11.43	0.08	0.70	485,000	11.42	11.55	11.18	3.24	0.09	-0.87
5261	2018-12-24	11.35	0.41	-3.49	171,900	11.71	11.76	11.33	3.67	-3.07	0.62
5260	2018-12-21	11.76	0.38	-3.13	1,058,300	12.14	12.14	11.71	3.54	-3.13	-0.43
5259	2018-12-20	12.14	0.12	-0.98	382,000	12.25	12.40	12.00	3.27	-0.90	0.00
5258	2018-12-19	12.26	0.51	-3.99	352,400	12.81	13.03	12.12	7.10	-4.29	-0.08
5257	2018-12-18	12.77	0.41	3.32	260,100	12.48	13.04	12.46	4.65	2.32	0.31
5256	2018-12-17	12.36	0.28	-2.22	536,500	12.58	12.98	12.30	5.41	-1.75	0.97
5255	2018-12-14	12.64	0.22	-1.71	325,800	12.73	12.80	12.48	2.51	-0.71	-0.47
5254	2018-12-13	12.86	0.41	-3.09	237,200	13.26	13.33	12.81	3.92	-3.02	-1.01
5253	2018-12-12	13.27	0.19	1.45	230,100	13.18	13.53	12.96	4.32	0.68	-0.08
5252	2018-12-11	13.08	0.11	0.85	138,500	13.15	13.15	12.92	1.75	-0.53	0.76
5251	2018-12-10	12.97	0.12	0.93	125,900	12.85	13.02	12.77	1.95	0.93	1.39
5250	2018-12-07	12.85	0.50	-3.75	213,300	13.35	13.58	12.75	6.22	-3.75	0.00
5249	2018-12-06	13.35	0.11	-0.82	284,400	13.28	13.56	12.93	4.74	0.53	0.00
5248	2018-12-04	13.46	0.67	-4.74	400,900	14.12	14.12	13.38	5.24	-4.67	-1.34
5247	2018-12-03	14.13	0.64	4.74	396,100	13.89	14.16	13.53	4.54	1.73	-0.07
5246	2018-11-30	13.49	0.19	1.43	270,400	13.31	13.56	13.31	1.88	1.35	2.97
5245	2018-11-29	13.30	0.08	0.61	210,800	13.19	13.50	13.13	2.81	0.83	0.08
5244	2018-11-28	13.22	0.13	0.99	198,700	13.12	13.33	13.05	2.13	0.76	-0.23
5243	2018-11-27	13.09	0.04	-0.30	221,800	13.09	13.28	13.01	2.06	0.00	0.23
5242	2018-11-26	13.13	0.17	1.31	261,700	13.03	13.16	13.01	1.15	0.77	-0.30
5241	2018-11-23	12.96	0.11	0.86	97,600	12.82	12.97	12.82	1.17	1.09	0.54
5240	2018-11-21	12.85	0.11	0.86	207,000	12.78	12.95	12.75	1.56	0.55	-0.23
5239	2018-11-20	12.74	0.12	-0.93	261,000	12.75	13.03	12.70	2.59	-0.08	0.31
5238	2018-11-19	12.86	0.15	-1.15	454,200	12.96	13.09	12.70	3.01	-0.77	-0.86
5237	2018-11-16	13.01	0.14	1.09	530,200	12.78	13.07	12.55	4.07	1.80	-0.38
5236	2018-11-15	12.87	0.14	-1.08	344,700	12.98	13.01	12.70	2.39	-0.85	-0.70
5235	2018-11-14	13.01	0.08	0.62	495,500	13.04	13.20	12.87	2.53	-0.23	-0.23
5234	2018-11-13	12.93	0.13	1.02	421,100	12.86	13.16	12.83	2.57	0.54	0.85
5233	2018-11-12	12.80	0.17	-1.31	330,400	12.99	13.07	12.78	2.23	-1.46	0.47
5232	2018-11-09	12.97	0.08	0.62	438,100	12.89	13.12	12.60	4.03	0.62	0.15
5231	2018-11-08	12.89	0.26	-1.98	859,500	13.14	13.27	12.74	4.03	-1.90	0.00
5230	2018-11-07	13.15	0.11	0.84	353,900	13.05	13.46	13.04	3.22	0.77	-0.08
5229	2018-11-06	13.04	0.32	-2.40	406,600	13.35	13.46	12.87	4.42	-2.32	0.08
5228	2018-11-05	13.36	0.06	-0.45	399,500	13.46	13.54	13.28	1.93	-0.74	-0.07
5227	2018-11-02	13.42	1.21	-8.27	380,900	14.80	14.80	13.14	11.22	-9.32	0.30
5226	2018-11-01	14.63	0.25	1.74	244,500	14.39	14.66	14.32	2.36	1.67	1.16
5225	2018-10-31	14.38	0.26	1.84	177,100	14.28	14.50	14.20	2.10	0.70	0.07
5224	2018-10-30	14.12	0.22	1.58	154,500	13.92	14.12	13.77	2.51	1.44	1.13
5223	2018-10-29	13.90	0.12	-0.86	171,400	14.14	14.33	13.74	4.17	-1.70	0.14
5222	2018-10-26	14.02	0.05	0.36	106,400	13.81	14.22	13.70	3.77	1.52	0.86
5221	2018-10-25	13.97	0.34	2.49	147,400	13.74	14.02	13.74	2.04	1.67	-1.15
5220	2018-10-24	13.63	0.20	-1.45	140,600	13.82	14.06	13.57	3.55	-1.37	0.81
5219	2018-10-23	13.83	0.14	-1.00	183,700	13.81	13.98	13.62	2.61	0.14	-0.07
5218	2018-10-22	13.97	0.19	1.38	154,400	13.85	14.09	13.85	1.73	0.87	-1.15
5217	2018-10-19	13.78	0.10	-0.72	129,400	13.86	13.94	13.66	2.02	-0.58	0.51
5216	2018-10-18	13.88	0.17	-1.21	125,700	14.01	14.11	13.81	2.14	-0.93	-0.14
5215	2018-10-17	14.05	0.19	-1.33	154,700	14.20	14.24	13.85	2.75	-1.06	-0.28
5214	2018-10-16	14.24	0.54	3.94	148,300	13.79	14.29	13.67	4.50	3.26	-0.28
5213	2018-10-15	13.70	0.18	1.33	183,500	13.50	13.85	13.45	2.96	1.48	0.66
5212	2018-10-12	13.52	0.03	-0.22	314,900	13.76	13.80	13.41	2.83	-1.74	-0.15
5211	2018-10-11	13.55	0.61	-4.31	339,600	14.10	14.29	13.55	5.25	-3.90	1.55
5210	2018-10-10	14.16	0.28	-1.94	348,300	14.45	14.57	14.10	3.25	-2.01	-0.42
5209	2018-10-09	14.44	0.02	0.14	289,700	14.39	14.80	14.39	2.85	0.35	0.07
5208	2018-10-08	14.42	0.05	-0.35	154,300	14.47	14.52	14.30	1.52	-0.35	-0.21
5207	2018-10-05	14.47	0.03	0.21	343,700	14.49	14.52	14.18	2.35	-0.14	0.00
5206	2018-10-04	14.44	0.06	-0.41	185,400	14.49	14.49	14.30	1.31	-0.35	0.35
5205	2018-10-03	14.50	0.03	0.21	176,100	14.50	14.63	14.45	1.24	0.00	-0.07
5204	2018-10-02	14.47	0.16	-1.09	265,400	14.59	14.67	14.41	1.78	-0.82	0.21
5203	2018-10-01	14.63	0.30	-2.01	246,000	14.94	14.99	14.56	2.88	-2.07	-0.27
5202	2018-09-28	14.93	0.41	2.82	675,600	14.51	15.01	14.51	3.45	2.89	0.07
5201	2018-09-27	14.52	0.06	0.41	156,200	14.46	14.58	14.43	1.04	0.41	-0.07
5200	2018-09-26	14.46	0.09	-0.62	252,100	14.59	14.71	14.42	1.99	-0.89	0.00
5199	2018-09-25	14.55	0.12	-0.82	201,600	14.66	14.67	14.37	2.05	-0.75	0.27
5198	2018-09-24	14.67	0.01	-0.07	179,800	14.57	14.70	14.52	1.24	0.69	-0.07
5197	2018-09-21	14.68	0.04	0.27	919,900	14.64	14.80	14.52	1.91	0.27	-0.75
5196	2018-09-20	14.64	0.23	1.60	230,200	14.45	14.64	14.37	1.87	1.31	0.00
5195	2018-09-19	14.41	0.05	0.35	278,300	14.38	14.54	14.25	2.02	0.21	0.28
5194	2018-09-18	14.36	0.06	0.42	264,200	14.35	14.54	14.33	1.46	0.07	0.14
5193	2018-09-17	14.30	0.12	-0.83	307,700	14.39	14.73	14.30	2.99	-0.63	0.35
5192	2018-09-14	14.42	0.17	1.19	326,400	14.27	14.46	14.17	2.03	1.05	-0.21
5191	2018-09-13	14.25	0.19	1.35	209,100	14.09	14.42	14.09	2.34	1.14	0.14
5190	2018-09-12	14.06	0.11	-0.78	350,300	14.20	14.21	13.80	2.89	-0.99	0.21
5189	2018-09-11	14.17	0.09	-0.63	363,900	14.20	14.41	14.15	1.83	-0.21	0.21
5188	2018-09-10	14.26	0.81	-5.37	314,600	15.10	15.10	14.22	5.83	-5.56	-0.42
5187	2018-09-07	15.07	0.01	0.07	333,800	15.05	15.11	14.99	0.80	0.13	0.20
5186	2018-09-06	15.06	0.34	-2.21	341,500	15.33	15.40	14.96	2.87	-1.76	-0.07
5185	2018-09-05	15.40	0.46	-2.90	334,800	15.85	15.85	15.25	3.79	-2.84	-0.45
5184	2018-09-04	15.86	0.09	-0.56	209,700	15.88	16.04	15.72	2.02	-0.13	-0.06
5183	2018-08-31	15.95	0.01	0.06	180,000	15.95	16.09	15.88	1.32	0.00	-0.44
5182	2018-08-30	15.94	0.05	-0.31	188,200	16.00	16.04	15.78	1.63	-0.38	0.06
5181	2018-08-29	15.99	0.13	-0.81	276,400	16.11	16.17	15.98	1.18	-0.74	0.06
5180	2018-08-28	16.12	0.11	0.69	257,400	16.05	16.20	16.01	1.18	0.44	-0.06
5179	2018-08-27	16.01	0.49	-2.97	292,500	16.48	16.63	15.94	4.19	-2.85	0.25
5178	2018-08-24	16.50	0.01	-0.06	265,800	16.50	16.67	16.30	2.24	0.00	-0.12
5177	2018-08-23	16.51	0.11	0.67	421,400	16.37	16.61	16.29	1.95	0.86	-0.06
5176	2018-08-22	16.40	0.23	-1.38	396,400	16.57	16.96	16.26	4.22	-1.03	-0.18
5175	2018-08-21	16.63	0.09	-0.54	343,000	16.78	16.91	16.61	1.79	-0.89	-0.36
5174	2018-08-20	16.72	0.09	0.54	266,900	16.64	16.85	16.56	1.74	0.48	0.36
5173	2018-08-17	16.63	0.24	-1.42	224,700	16.78	16.86	16.56	1.79	-0.89	0.06
5172	2018-08-16	16.87	0.07	0.42	274,900	16.82	17.03	16.71	1.90	0.30	-0.53
5171	2018-08-15	16.80	0.09	0.54	281,800	16.67	16.81	16.55	1.56	0.78	0.12
5170	2018-08-14	16.71	0.02	-0.12	245,400	16.73	16.88	16.61	1.61	-0.12	-0.24
5169	2018-08-13	16.73	0.22	-1.30	290,600	16.95	17.08	16.71	2.18	-1.30	0.00
5168	2018-08-10	16.95	0.01	0.06	359,700	16.84	17.23	16.59	3.80	0.65	0.00
5167	2018-08-09	16.94	0.30	-1.74	439,700	17.20	17.21	16.89	1.86	-1.51	-0.59
5166	2018-08-08	17.24	0.20	1.17	241,700	16.98	17.27	16.98	1.71	1.53	-0.23
5165	2018-08-07	17.04	0.18	1.07	326,200	16.98	17.35	16.96	2.30	0.35	-0.35
5164	2018-08-06	16.86	0.06	-0.35	383,400	16.80	17.09	16.61	2.86	0.36	0.71
5163	2018-08-03	16.92	0.68	-3.86	390,800	17.56	17.56	16.77	4.50	-3.64	-0.71
5162	2018-08-02	17.60	1.07	-5.73	1,090,700	17.95	17.95	15.50	13.65	-1.95	-0.23
5161	2018-08-01	18.67	0.27	1.47	522,900	18.40	18.94	18.31	3.42	1.47	-3.86
5160	2018-07-31	18.40	0.18	0.99	346,600	18.27	18.55	18.19	1.97	0.71	0.00
5159	2018-07-30	18.22	0.01	-0.05	344,100	18.25	18.40	18.08	1.75	-0.16	0.27
5158	2018-07-27	18.23	0.30	-1.62	296,300	18.54	18.59	18.13	2.48	-1.67	0.11
5157	2018-07-26	18.53	0.08	-0.43	399,000	18.31	18.66	18.03	3.44	1.20	0.05
5156	2018-07-25	18.61	0.34	1.86	301,500	18.32	18.67	18.32	1.91	1.58	-1.61
5155	2018-07-24	18.27	0.18	-0.98	600,100	18.54	18.70	18.00	3.78	-1.46	0.27
5154	2018-07-23	18.45	0.14	-0.75	270,800	18.58	18.60	18.34	1.40	-0.70	0.49
5153	2018-07-20	18.59	0.19	-1.01	302,600	18.74	18.88	18.52	1.92	-0.80	-0.05
5152	2018-07-19	18.78	0.05	0.27	854,000	18.76	19.07	18.55	2.77	0.11	-0.21
5151	2018-07-18	18.73	0.36	1.96	399,800	18.36	18.75	18.21	2.94	2.02	0.16
5150	2018-07-17	18.37	0.39	2.17	427,600	17.99	18.42	17.89	2.95	2.11	-0.05
5149	2018-07-16	17.98	0.07	0.39	272,800	17.92	18.01	17.78	1.28	0.33	0.06
5148	2018-07-13	17.91	0.21	-1.16	230,300	18.07	18.12	17.78	1.88	-0.89	0.06
5147	2018-07-12	18.12	0.04	0.22	385,600	18.20	18.36	17.69	3.68	-0.44	-0.28
5146	2018-07-11	18.08	0.56	3.20	1,221,100	17.32	18.50	17.31	6.87	4.39	0.66
5145	2018-07-10	17.52	0.47	2.76	531,100	17.01	17.52	17.01	3.00	3.00	-1.14
5144	2018-07-09	17.05	0.23	1.37	722,900	17.21	17.21	16.72	2.85	-0.93	-0.23
5143	2018-07-06	16.82	0.34	2.06	1,988,600	16.50	17.01	16.25	4.61	1.94	2.32
5142	2018-07-05	16.48	0.07	0.43	1,697,600	16.49	16.64	16.28	2.18	-0.06	0.12
5141	2018-07-03	16.41	0.00	0.00	273,800	16.46	16.46	16.05	2.49	-0.30	0.49
5140	2018-07-02	16.41	0.24	1.48	378,100	16.10	16.43	15.99	2.73	1.93	0.30
5139	2018-06-29	16.17	0.07	-0.43	197,500	16.23	16.41	16.15	1.60	-0.37	-0.43
5138	2018-06-28	16.24	0.07	0.43	268,000	16.11	16.25	16.03	1.37	0.81	-0.06
5137	2018-06-27	16.17	0.22	-1.34	316,400	16.39	16.49	16.09	2.44	-1.34	-0.37
5136	2018-06-26	16.39	0.24	1.49	1,095,800	16.09	16.49	16.00	3.05	1.86	0.00
5135	2018-06-25	16.15	0.12	-0.74	489,200	16.19	16.35	15.98	2.29	-0.25	-0.37
5134	2018-06-22	16.27	0.03	-0.18	2,714,900	16.35	16.42	16.05	2.26	-0.49	-0.49
5133	2018-06-21	16.30	0.29	-1.75	1,296,600	16.60	16.60	16.28	1.93	-1.81	0.31
5132	2018-06-20	16.59	0.05	0.30	573,200	16.57	16.67	16.48	1.15	0.12	0.06
5131	2018-06-19	16.54	0.17	1.04	283,500	16.37	16.56	16.21	2.14	1.04	0.18
5130	2018-06-18	16.37	0.13	0.80	300,200	16.34	16.39	16.10	1.77	0.18	0.00
5129	2018-06-15	16.24	0.13	0.81	554,900	16.04	16.29	15.85	2.74	1.25	0.62
5128	2018-06-14	16.11	0.09	0.56	173,000	16.04	16.58	15.90	4.24	0.44	-0.43
5127	2018-06-13	16.02	0.26	-1.60	253,800	16.26	16.33	15.66	4.12	-1.48	0.12
5126	2018-06-12	16.28	0.00	0.00	291,400	16.29	16.47	16.19	1.72	-0.06	-0.12
5125	2018-06-11	16.28	0.05	0.31	244,800	16.25	16.35	16.16	1.17	0.18	0.06
5124	2018-06-08	16.23	0.06	0.37	410,900	16.17	16.35	16.11	1.48	0.37	0.12
5123	2018-06-07	16.17	0.04	-0.25	351,400	16.25	16.31	16.02	1.78	-0.49	0.00
5122	2018-06-06	16.21	0.14	-0.86	396,400	16.40	16.49	16.16	2.01	-1.16	0.25
5121	2018-06-05	16.35	0.36	2.25	289,500	16.00	16.41	15.92	3.06	2.19	0.31
5120	2018-06-04	15.99	0.26	1.65	364,300	15.72	16.09	15.50	3.75	1.72	0.06
5119	2018-06-01	15.73	0.34	2.21	351,700	15.60	15.91	15.45	2.95	0.83	-0.06
5118	2018-05-31	15.39	0.06	0.39	310,500	15.36	15.57	15.35	1.43	0.20	1.36
5117	2018-05-30	15.33	0.14	0.92	273,300	15.38	15.72	15.26	2.99	-0.33	0.20
5116	2018-05-29	15.19	0.25	1.67	515,700	14.90	15.39	14.88	3.42	1.95	1.25
5115	2018-05-25	14.94	0.17	1.15	188,200	14.78	14.96	14.72	1.62	1.08	-0.27
5114	2018-05-24	14.77	0.33	2.29	266,000	14.45	14.84	14.33	3.53	2.21	0.07
5113	2018-05-23	14.44	0.04	0.28	169,500	14.40	14.50	14.34	1.11	0.28	0.07
5112	2018-05-22	14.40	0.04	-0.28	223,800	14.44	14.65	14.37	1.94	-0.28	0.00
5111	2018-05-21	14.44	0.01	0.07	129,400	14.45	14.50	14.35	1.04	-0.07	0.00
5110	2018-05-18	14.43	0.01	0.07	249,400	14.48	14.65	14.34	2.14	-0.35	0.14
5109	2018-05-17	14.42	0.19	1.34	259,500	14.18	14.49	14.03	3.24	1.69	0.42
5108	2018-05-16	14.23	0.17	1.21	265,400	14.12	14.41	14.12	2.05	0.78	-0.35
5107	2018-05-15	14.06	0.07	0.50	263,600	13.95	14.15	13.95	1.43	0.79	0.43
5106	2018-05-14	13.99	0.35	-2.44	171,600	14.40	14.40	13.99	2.85	-2.85	-0.29
5105	2018-05-11	14.34	0.03	-0.21	276,600	14.35	14.48	14.30	1.25	-0.07	0.42
5104	2018-05-10	14.37	0.05	0.35	243,700	14.30	14.37	14.18	1.33	0.49	-0.14
5103	2018-05-09	14.32	0.01	0.07	455,400	14.33	14.50	14.18	2.23	-0.07	-0.14
5102	2018-05-08	14.31	0.00	0.00	307,400	14.34	14.40	14.17	1.60	-0.21	0.14
5101	2018-05-07	14.31	0.01	0.07	378,900	14.34	14.41	14.10	2.16	-0.21	0.21
5100	2018-05-04	14.30	0.21	-1.45	382,900	14.51	14.55	13.82	5.03	-1.45	0.28
5099	2018-05-03	14.51	1.24	9.34	820,500	13.30	14.68	12.88	13.53	9.10	0.00
5098	2018-05-02	13.27	0.49	3.83	474,300	12.83	13.38	12.83	4.29	3.43	0.23
5097	2018-05-01	12.78	0.19	-1.46	187,700	12.96	12.97	12.47	3.86	-1.39	0.39
5096	2018-04-30	12.97	0.21	-1.59	186,400	13.17	13.20	12.96	1.82	-1.52	-0.08
5095	2018-04-27	13.18	0.06	-0.45	219,400	13.25	13.30	13.07	1.74	-0.53	-0.08
5094	2018-04-26	13.24	0.06	0.46	339,000	13.17	13.55	13.07	3.64	0.53	0.08
5093	2018-04-25	13.18	0.03	0.23	290,600	13.15	13.31	12.91	3.04	0.23	-0.08
5092	2018-04-24	13.15	0.11	-0.83	226,400	13.26	13.33	13.10	1.73	-0.83	0.00
5091	2018-04-23	13.26	0.19	-1.41	198,500	13.50	13.60	13.21	2.89	-1.78	0.00
5090	2018-04-20	13.45	0.03	-0.22	282,700	13.42	13.74	13.42	2.38	0.22	0.37
5089	2018-04-19	13.48	0.26	-1.89	262,500	13.70	13.75	13.46	2.12	-1.61	-0.45
5088	2018-04-18	13.74	0.56	4.25	489,000	13.20	13.86	13.17	5.23	4.09	-0.29
5087	2018-04-17	13.18	0.14	1.07	215,700	13.10	13.25	12.99	1.98	0.61	0.15
5086	2018-04-16	13.04	0.11	0.85	112,700	12.99	13.10	12.94	1.23	0.38	0.46
5085	2018-04-13	12.93	0.00	0.00	75,500	12.97	13.06	12.85	1.62	-0.31	0.46
5084	2018-04-12	12.93	0.06	-0.46	80,700	13.06	13.08	12.88	1.53	-1.00	0.31
5083	2018-04-11	12.99	0.05	-0.38	127,300	13.00	13.08	12.91	1.31	-0.08	0.54
5082	2018-04-10	13.04	0.00	0.00	200,700	13.10	13.18	12.94	1.83	-0.46	-0.31
5081	2018-04-09	13.04	0.04	0.31	147,700	13.05	13.16	12.98	1.38	-0.08	0.46
5080	2018-04-06	13.00	0.15	-1.14	127,100	13.08	13.30	12.95	2.68	-0.61	0.38
5079	2018-04-05	13.15	0.06	0.46	185,200	13.15	13.30	13.07	1.75	0.00	-0.53
5078	2018-04-04	13.09	0.10	0.77	136,700	12.84	13.13	12.82	2.41	1.95	0.46
5077	2018-04-03	12.99	0.10	0.78	191,500	12.95	13.07	12.69	2.93	0.31	-1.15
5076	2018-04-02	12.89	0.25	-1.90	130,600	13.13	13.31	12.75	4.27	-1.83	0.47
5075	2018-03-29	13.14	0.11	0.84	450,900	13.11	13.24	11.78	11.14	0.23	-0.08
5074	2018-03-28	13.03	0.15	-1.14	162,300	13.22	13.23	12.90	2.50	-1.44	0.61
5073	2018-03-27	13.18	0.31	-2.30	159,700	13.52	13.52	13.10	3.11	-2.51	0.30
5072	2018-03-26	13.49	0.24	1.81	254,200	13.36	13.58	12.33	9.36	0.97	0.22
5071	2018-03-23	13.25	0.34	-2.50	213,300	13.64	13.72	13.25	3.45	-2.86	0.83
5070	2018-03-22	13.59	0.16	-1.16	219,500	13.61	13.91	13.59	2.35	-0.15	0.37
5069	2018-03-21	13.75	0.08	-0.58	127,700	13.82	13.87	13.58	2.10	-0.51	-1.02
5068	2018-03-20	13.83	0.11	-0.79	124,500	13.94	13.99	13.49	3.59	-0.79	-0.07
5067	2018-03-19	13.94	0.18	1.31	152,600	13.72	13.97	13.50	3.43	1.60	0.00
5066	2018-03-16	13.76	0.01	0.07	635,000	13.70	13.88	13.22	4.82	0.44	-0.29
5065	2018-03-15	13.75	0.10	-0.72	140,900	13.89	13.92	13.67	1.80	-1.01	-0.36
5064	2018-03-14	13.85	0.08	0.58	187,300	13.85	14.01	13.64	2.67	0.00	0.29
5063	2018-03-13	13.77	0.33	-2.34	170,500	14.12	14.14	13.72	2.97	-2.48	0.58

CECO Investment Calculator

This calculator shows the potential of CECO stock.
Just pick a start date, end date and click Calculate.

Ticker:

CECO

Date start:

1998-01-29 open

Date end:

2023-02-23 close

Duration:

25 years 31 days

Trading days:

5,561

There are no history of "CECO" dividends

BUY

Your initial investment on 1998-01-29 open

1,000.00

Shares bought: 438.60

Stock price: 2.28

SELL

Value on 2023-02-23 close

6,535.09

NET: +5,535.09

ROI: +553.51% (6.54x)

Annualised: +7.77% (1.08x)

Stock price: 14.90

Duration: 25 years 31 days

Trading days: 5,561

Click here to calculate the HIGHEST and LOWEST values of your investment.

CECO Monthly statistics

This section shows monthly performance of CECO stock.
There are 268 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	15.19 2023-02-07	13.10 2023-02-10	14.35 2023-02-01	14.90 2023-02-23	3.83	5.85	-8.71
2023 January	20	14.81 2023-01-23	11.27 2023-01-03	11.70 2023-01-03	14.39 2023-01-31	22.99	26.58	-3.68
2022 December	2	11.92 2022-12-30	11.34 2022-12-29	11.55 2022-12-29	11.68 2022-12-30	1.13	3.20	-1.82
2020 January	7	19.08 2020-01-07	17.89 2020-01-03	18.75 2020-01-02	18.14 2020-01-10	-3.25	1.76	-4.59
2019 December	21	18.93 2019-12-26	16.04 2019-12-03	16.76 2019-12-02	18.39 2019-12-31	9.73	12.95	-4.30
2019 November	20	17.80 2019-11-07	14.15 2019-11-01	14.19 2019-11-01	16.68 2019-11-29	17.55	25.44	-0.28
2019 October	23	16.38 2019-10-01	14.10 2019-10-31	15.99 2019-10-01	14.16 2019-10-31	-11.44	2.44	-11.82
2019 September	20	20.67 2019-09-05	15.64 2019-09-30	20.49 2019-09-03	15.89 2019-09-30	-22.45	0.88	-23.67
2019 August	22	22.50 2019-08-22	18.01 2019-08-02	18.92 2019-08-01	20.51 2019-08-30	8.40	18.92	-4.81
2019 July	22	20.24 2019-07-19	18.56 2019-07-31	19.05 2019-07-01	18.96 2019-07-31	-0.47	6.25	-2.57
2019 June	20	20.39 2019-06-10	18.23 2019-06-26	18.81 2019-06-03	19.07 2019-06-28	1.38	8.40	-3.08
2019 May	22	19.87 2019-05-09	17.65 2019-05-02	18.28 2019-05-01	18.77 2019-05-31	2.68	8.70	-3.45
2019 April	21	18.55 2019-04-29	16.26 2019-04-02	16.57 2019-04-01	18.15 2019-04-30	9.54	11.95	-1.87
2019 March	21	16.88 2019-03-01	15.81 2019-03-11	16.64 2019-03-01	16.52 2019-03-29	-0.72	1.44	-4.99
2019 February	19	17.72 2019-02-21	12.68 2019-02-01	12.92 2019-02-01	16.62 2019-02-28	28.64	37.15	-1.86
2019 January	21	13.11 2019-01-31	11.19 2019-01-02	11.28 2019-01-02	12.91 2019-01-31	14.45	16.22	-0.80
2018 December	19	14.16 2018-12-03	11.01 2018-12-27	13.89 2018-12-03	11.42 2018-12-31	-17.78	1.94	-20.73
2018 November	21	14.80 2018-11-02	12.55 2018-11-16	14.39 2018-11-01	13.49 2018-11-30	-6.25	2.85	-12.79
2018 October	23	14.99 2018-10-01	13.41 2018-10-12	14.94 2018-10-01	14.38 2018-10-31	-3.75	0.33	-10.24
2018 September	19	16.04 2018-09-04	13.80 2018-09-12	15.88 2018-09-04	14.93 2018-09-28	-5.98	1.01	-13.10
2018 August	23	18.94 2018-08-01	15.50 2018-08-02	18.40 2018-08-01	15.95 2018-08-31	-13.32	2.93	-15.76
2018 July	21	19.07 2018-07-19	15.99 2018-07-02	16.10 2018-07-02	18.40 2018-07-31	14.29	18.45	-0.68
2018 June	21	16.67 2018-06-20	15.45 2018-06-01	15.60 2018-06-01	16.17 2018-06-29	3.65	6.86	-0.96
2018 May	22	15.72 2018-05-30	12.47 2018-05-01	12.96 2018-05-01	15.39 2018-05-31	18.75	21.30	-3.78
2018 April	21	13.86 2018-04-18	12.69 2018-04-03	13.13 2018-04-02	12.97 2018-04-30	-1.22	5.56	-3.35
2018 March	21	14.33 2018-03-09	11.78 2018-03-29	13.13 2018-03-01	13.14 2018-03-29	0.08	9.14	-10.28
2018 February	19	13.82 2018-02-26	11.38 2018-02-09	12.36 2018-02-01	13.23 2018-02-28	7.04	11.81	-7.93
2018 January	21	12.76 2018-01-24	11.95 2018-01-05	12.08 2018-01-02	12.40 2018-01-31	2.65	5.63	-1.08
2017 December	20	13.29 2017-12-06	11.96 2017-12-29	13.25 2017-12-01	12.08 2017-12-29	-8.83	0.30	-9.74
2017 November	21	13.92 2017-11-30	10.40 2017-11-01	10.76 2017-11-01	13.27 2017-11-30	23.33	29.37	-3.35
2017 October	22	10.96 2017-10-31	10.13 2017-10-10	10.40 2017-10-02	10.68 2017-10-31	2.69	5.38	-2.60
2017 September	20	10.55 2017-09-29	9.00 2017-09-21	9.60 2017-09-01	10.39 2017-09-29	8.23	9.90	-6.25
2017 August	23	9.80 2017-08-31	8.10 2017-08-02	8.50 2017-08-01	9.61 2017-08-31	13.06	15.29	-4.71
2017 July	20	9.67 2017-07-03	8.40 2017-07-31	9.60 2017-07-03	8.41 2017-07-31	-12.40	0.73	-12.50
2017 June	22	10.44 2017-06-14	9.36 2017-06-26	9.46 2017-06-01	9.60 2017-06-30	1.48	10.36	-1.06
2017 May	22	12.59 2017-05-04	9.31 2017-05-31	10.20 2017-05-01	9.44 2017-05-31	-7.45	23.43	-8.73
2017 April	19	10.54 2017-04-26	8.62 2017-04-04	8.69 2017-04-03	10.15 2017-04-28	16.80	21.29	-0.81
2017 March	23	8.81 2017-03-31	7.76 2017-03-14	8.45 2017-03-01	8.70 2017-03-31	2.96	4.26	-8.17
2017 February	19	9.96 2017-02-01	7.62 2017-02-24	9.85 2017-02-01	8.33 2017-02-28	-15.43	1.12	-22.64
2017 January	20	10.34 2017-01-10	9.42 2017-01-31	10.16 2017-01-03	9.77 2017-01-31	-3.84	1.77	-7.28
2016 December	21	10.53 2016-12-15	9.79 2016-12-05	10.00 2016-12-01	10.09 2016-12-30	0.90	5.30	-2.10
2016 November	21	10.15 2016-11-25	6.55 2016-11-04	7.18 2016-11-01	9.99 2016-11-30	39.14	41.36	-8.77
2016 October	21	7.40 2016-10-27	6.70 2016-10-13	6.79 2016-10-03	7.19 2016-10-31	5.89	8.98	-1.33
2016 September	21	7.08 2016-09-22	6.25 2016-09-12	6.59 2016-09-01	6.79 2016-09-30	3.03	7.44	-5.16
2016 August	23	7.53 2016-08-08	6.37 2016-08-31	6.93 2016-08-01	6.54 2016-08-31	-5.63	8.66	-8.08
2016 July	20	6.94 2016-07-13	5.86 2016-07-06	5.93 2016-07-01	6.91 2016-07-29	16.53	17.03	-1.18
2016 June	22	6.19 2016-06-09	5.32 2016-06-27	5.86 2016-06-01	5.95 2016-06-30	1.54	5.63	-9.22
2016 May	21	6.11 2016-05-05	5.11 2016-05-04	5.34 2016-05-02	5.88 2016-05-31	10.11	14.42	-4.31
2016 April	21	5.72 2016-04-28	4.33 2016-04-05	4.48 2016-04-01	5.34 2016-04-29	19.20	27.68	-3.35
2016 March	22	4.82 2016-03-10	3.00 2016-03-01	3.00 2016-03-01	4.54 2016-03-31	51.33	60.67	0.00
2016 February	20	2.90 2016-02-01	2.23 2016-02-12	2.84 2016-02-01	2.52 2016-02-29	-11.27	2.11	-21.48
2016 January	19	3.59 2016-01-04	2.42 2016-01-29	3.56 2016-01-04	2.88 2016-01-29	-19.10	0.84	-32.02
2015 December	22	4.31 2015-12-01	3.32 2015-12-18	4.26 2015-12-01	3.63 2015-12-31	-14.79	1.17	-22.07
2015 November	20	4.94 2015-11-04	3.61 2015-11-02	3.61 2015-11-02	4.22 2015-11-30	16.90	36.84	0.00
2015 October	22	4.32 2015-10-20	3.51 2015-10-27	3.74 2015-10-01	3.61 2015-10-30	-3.48	15.51	-6.15
2015 September	21	4.36 2015-09-21	3.46 2015-09-01	3.65 2015-09-01	3.76 2015-09-30	3.01	19.45	-5.21
2015 August	21	4.82 2015-08-07	2.76 2015-08-07	3.18 2015-08-03	3.71 2015-08-31	16.67	51.57	-13.21
2015 July	22	3.60 2015-07-23	3.14 2015-07-30	3.30 2015-07-01	3.18 2015-07-31	-3.64	9.09	-4.85
2015 June	22	4.15 2015-06-12	3.28 2015-06-30	3.81 2015-06-01	3.30 2015-06-30	-13.39	8.92	-13.91
2015 May	20	4.96 2015-05-08	3.57 2015-05-27	4.21 2015-05-01	3.77 2015-05-29	-10.45	17.81	-15.20
2015 April	21	5.19 2015-04-01	4.12 2015-04-28	5.02 2015-04-01	4.20 2015-04-30	-16.33	3.39	-17.93
2015 March	22	6.33 2015-03-04	4.90 2015-03-24	5.33 2015-03-02	5.03 2015-03-31	-5.63	18.76	-8.07
2015 February	19	6.46 2015-02-12	5.01 2015-02-18	5.62 2015-02-02	5.34 2015-02-27	-4.98	14.95	-10.85
2015 January	20	7.10 2015-01-02	5.53 2015-01-30	6.98 2015-01-02	5.58 2015-01-30	-20.06	1.72	-20.77
2014 December	22	7.10 2014-12-31	5.51 2014-12-01	5.81 2014-12-01	6.96 2014-12-31	19.79	22.20	-5.16
2014 November	19	6.39 2014-11-06	5.20 2014-11-06	5.81 2014-11-03	5.86 2014-11-28	0.86	9.98	-10.50
2014 October	23	6.19 2014-10-31	4.75 2014-10-15	5.06 2014-10-01	5.80 2014-10-31	14.62	22.33	-6.13
2014 September	21	5.72 2014-09-03	4.93 2014-09-25	5.51 2014-09-02	5.08 2014-09-30	-7.80	3.81	-10.53
2014 August	21	5.81 2014-08-07	4.74 2014-08-04	5.11 2014-08-01	5.49 2014-08-29	7.44	13.70	-7.24
2014 July	22	5.17 2014-07-22	4.53 2014-07-08	4.69 2014-07-01	5.11 2014-07-31	8.96	10.23	-3.41
2014 June	21	5.40 2014-06-19	4.32 2014-06-04	4.70 2014-06-02	4.68 2014-06-30	-0.43	14.89	-8.09
2014 May	21	7.40 2014-05-05	4.48 2014-05-09	7.18 2014-05-01	4.67 2014-05-30	-34.96	3.06	-37.60
2014 April	21	7.85 2014-04-23	6.48 2014-04-11	7.50 2014-04-01	7.22 2014-04-30	-3.73	4.67	-13.60
2014 March	21	7.83 2014-03-28	6.64 2014-03-18	7.27 2014-03-03	7.46 2014-03-31	2.61	7.70	-8.67
2014 February	19	7.93 2014-02-27	5.28 2014-02-03	5.40 2014-02-03	7.39 2014-02-28	36.85	46.85	-2.22
2014 January	21	6.90 2014-01-17	5.28 2014-01-03	5.67 2014-01-02	5.44 2014-01-31	-4.06	21.69	-6.88
2013 December	21	5.89 2013-12-26	4.38 2013-12-06	5.04 2013-12-02	5.70 2013-12-31	13.10	16.87	-13.10
2013 November	20	5.68 2013-11-04	4.19 2013-11-11	5.49 2013-11-01	5.05 2013-11-29	-8.01	3.46	-23.68
2013 October	23	6.50 2013-10-25	2.54 2013-10-09	2.73 2013-10-01	5.48 2013-10-31	100.73	138.10	-6.96
2013 September	20	2.90 2013-09-26	2.46 2013-09-04	2.67 2013-09-03	2.75 2013-09-30	3.00	8.61	-7.87
2013 August	22	3.97 2013-08-08	2.58 2013-08-30	3.25 2013-08-01	2.62 2013-08-30	-19.38	22.15	-20.62
2013 July	22	3.95 2013-07-23	2.89 2013-07-01	2.90 2013-07-01	3.22 2013-07-31	11.03	36.21	-0.34
2013 June	20	3.19 2013-06-12	2.55 2013-06-25	2.98 2013-06-03	2.90 2013-06-28	-2.68	7.05	-14.43
2013 May	22	3.27 2013-05-17	2.13 2013-05-01	2.19 2013-05-01	2.98 2013-05-31	36.07	49.32	-2.74
2013 April	22	2.45 2013-04-01	2.03 2013-04-22	2.38 2013-04-01	2.19 2013-04-30	-7.98	2.94	-14.71
2013 March	20	3.27 2013-03-01	2.33 2013-03-27	3.24 2013-03-01	2.37 2013-03-28	-26.85	0.93	-28.09
2013 February	19	4.22 2013-02-20	3.20 2013-02-28	3.45 2013-02-01	3.22 2013-02-28	-6.67	22.32	-7.25
2013 January	21	3.84 2013-01-04	3.20 2013-01-31	3.67 2013-01-02	3.46 2013-01-31	-5.72	4.63	-12.81
2012 December	20	3.72 2012-12-19	2.73 2012-12-04	3.01 2012-12-03	3.51 2012-12-31	16.61	23.59	-9.30
2012 November	21	3.95 2012-11-06	2.51 2012-11-14	3.41 2012-11-01	2.99 2012-11-30	-12.32	15.84	-26.39
2012 October	21	4.34 2012-10-10	3.27 2012-10-26	3.76 2012-10-01	3.40 2012-10-31	-9.57	15.43	-13.03
2012 September	19	4.18 2012-09-18	3.10 2012-09-04	3.19 2012-09-04	3.76 2012-09-28	17.87	31.03	-2.82
2012 August	23	4.22 2012-08-01	3.05 2012-08-06	4.02 2012-08-01	3.15 2012-08-31	-21.64	4.98	-24.13
2012 July	21	7.05 2012-07-02	4.52 2012-07-31	6.93 2012-07-02	4.71 2012-07-31	-32.03	1.73	-34.78
2012 June	21	7.15 2012-06-07	5.32 2012-06-18	6.38 2012-06-01	6.69 2012-06-29	4.86	12.07	-16.61
2012 May	22	7.39 2012-05-29	5.88 2012-05-11	7.13 2012-05-01	6.54 2012-05-31	-8.27	3.65	-17.53
2012 April	20	8.17 2012-04-02	6.74 2012-04-23	8.11 2012-04-02	7.13 2012-04-30	-12.08	0.74	-16.89
2012 March	22	9.03 2012-03-26	7.75 2012-03-13	8.71 2012-03-01	8.06 2012-03-30	-7.46	3.67	-11.02
2012 February	20	12.41 2012-02-24	8.56 2012-02-29	10.27 2012-02-01	8.62 2012-02-29	-16.07	20.84	-16.65
2012 January	20	10.93 2012-01-26	7.10 2012-01-06	8.12 2012-01-03	10.11 2012-01-31	24.51	34.61	-12.56
2011 December	21	8.02 2011-12-30	6.22 2011-12-20	7.03 2011-12-01	7.97 2011-12-30	13.37	14.08	-11.52
2011 November	21	16.06 2011-11-01	6.84 2011-11-29	15.56 2011-11-01	7.06 2011-11-30	-54.63	3.21	-56.04
2011 October	21	17.80 2011-10-24	12.24 2011-10-04	12.94 2011-10-03	16.13 2011-10-31	24.65	37.56	-5.41
2011 September	21	16.99 2011-09-01	12.95 2011-09-22	16.97 2011-09-01	13.05 2011-09-30	-23.10	0.12	-23.69
2011 August	23	22.90 2011-08-01	14.54 2011-08-18	22.01 2011-08-01	16.97 2011-08-31	-22.90	4.04	-33.94
2011 July	20	25.26 2011-07-26	21.17 2011-07-01	21.20 2011-07-01	22.69 2011-07-29	7.03	19.15	-0.14
2011 June	22	27.60 2011-06-02	19.56 2011-06-23	21.42 2011-06-01	21.15 2011-06-30	-1.26	28.85	-8.68
2011 May	21	23.54 2011-05-13	21.04 2011-05-24	21.99 2011-05-02	21.50 2011-05-31	-2.23	7.05	-4.32
2011 April	20	24.95 2011-04-06	20.50 2011-04-20	22.87 2011-04-01	21.81 2011-04-29	-4.63	9.09	-10.36
2011 March	23	24.39 2011-03-01	20.50 2011-03-18	24.15 2011-03-01	22.72 2011-03-31	-5.92	0.99	-15.11
2011 February	19	24.80 2011-02-18	22.32 2011-02-24	22.57 2011-02-01	24.11 2011-02-28	6.82	9.88	-1.11
2011 January	20	23.48 2011-01-26	18.40 2011-01-10	20.96 2011-01-03	22.44 2011-01-31	7.06	12.02	-12.21
2010 December	22	21.12 2010-12-30	17.90 2010-12-01	18.00 2010-12-01	20.73 2010-12-31	15.17	17.33	-0.56
2010 November	21	19.70 2010-11-19	16.62 2010-11-04	17.72 2010-11-01	17.79 2010-11-30	0.40	11.17	-6.21
2010 October	21	22.07 2010-10-01	16.36 2010-10-14	21.71 2010-10-01	17.54 2010-10-29	-19.21	1.66	-24.64
2010 September	21	23.00 2010-09-23	17.50 2010-09-01	17.71 2010-09-01	21.47 2010-09-30	21.23	29.87	-1.19
2010 August	22	25.04 2010-08-02	17.00 2010-08-25	24.83 2010-08-02	17.53 2010-08-31	-29.40	0.85	-31.53
2010 July	21	27.93 2010-07-19	21.42 2010-07-02	22.97 2010-07-01	24.43 2010-07-30	6.36	21.59	-6.75
2010 June	22	28.57 2010-06-03	22.63 2010-06-30	28.00 2010-06-01	23.02 2010-06-30	-17.79	2.04	-19.18
2010 May	20	32.21 2010-05-17	26.98 2010-05-27	29.35 2010-05-03	28.00 2010-05-28	-4.60	9.74	-8.07
2010 April	21	35.88 2010-04-22	29.19 2010-04-29	31.80 2010-04-01	29.27 2010-04-30	-7.96	12.83	-8.21
2010 March	23	33.07 2010-03-24	27.84 2010-03-01	27.99 2010-03-01	31.64 2010-03-31	13.04	18.15	-0.54
2010 February	19	27.99 2010-02-26	20.57 2010-02-05	21.93 2010-02-01	27.82 2010-02-26	26.86	27.63	-6.20
2010 January	19	25.39 2010-01-11	18.21 2010-01-08	23.39 2010-01-04	21.75 2010-01-29	-7.01	8.55	-22.15
2009 December	22	28.87 2009-12-16	20.31 2009-12-18	26.14 2009-12-01	23.31 2009-12-31	-10.83	10.44	-22.30
2009 November	20	26.21 2009-11-30	20.53 2009-11-02	20.87 2009-11-02	26.03 2009-11-30	24.72	25.59	-1.63
2009 October	22	25.91 2009-10-21	20.69 2009-10-30	24.25 2009-10-01	20.84 2009-10-30	-14.06	6.85	-14.68
2009 September	21	25.64 2009-09-21	22.38 2009-09-16	23.75 2009-09-01	24.31 2009-09-30	2.36	7.96	-5.77
2009 August	21	25.73 2009-08-25	22.76 2009-08-03	22.99 2009-08-03	23.75 2009-08-31	3.31	11.92	-1.00
2009 July	22	24.85 2009-07-01	20.06 2009-07-13	24.59 2009-07-01	22.92 2009-07-31	-6.79	1.06	-18.42
2009 June	22	25.68 2009-06-30	20.12 2009-06-01	20.25 2009-06-01	24.89 2009-06-30	22.91	26.81	-0.64
2009 May	20	21.99 2009-05-01	17.95 2009-05-07	21.92 2009-05-01	20.08 2009-05-29	-8.39	0.32	-18.11
2009 April	21	23.36 2009-04-02	19.62 2009-04-13	23.01 2009-04-01	22.04 2009-04-30	-4.22	1.52	-14.73
2009 March	22	25.30 2009-03-30	19.65 2009-03-16	24.49 2009-03-02	23.96 2009-03-31	-2.16	3.31	-19.76
2009 February	19	26.53 2009-02-25	19.29 2009-02-19	21.62 2009-02-02	24.67 2009-02-27	14.11	22.71	-10.78
2009 January	20	22.45 2009-01-30	17.06 2009-01-05	18.02 2009-01-02	21.80 2009-01-30	20.98	24.58	-5.33
2008 December	22	18.80 2008-12-11	15.94 2008-12-05	17.73 2008-12-01	17.94 2008-12-31	1.18	6.03	-10.10
2008 November	19	18.48 2008-11-28	13.26 2008-11-13	15.81 2008-11-03	18.48 2008-11-28	16.89	16.89	-16.13
2008 October	23	17.08 2008-10-01	12.44 2008-10-27	16.28 2008-10-01	15.81 2008-10-31	-2.89	4.91	-23.59
2008 September	21	20.89 2008-09-19	15.67 2008-09-29	19.16 2008-09-02	16.35 2008-09-30	-14.67	9.03	-18.22
2008 August	21	19.91 2008-08-18	17.31 2008-08-07	18.25 2008-08-01	18.75 2008-08-29	2.74	9.10	-5.15
2008 July	22	18.56 2008-07-31	13.82 2008-07-15	14.56 2008-07-01	18.34 2008-07-31	25.96	27.47	-5.08
2008 June	21	18.64 2008-06-05	14.60 2008-06-30	18.23 2008-06-02	14.61 2008-06-30	-19.86	2.25	-19.91
2008 May	21	20.72 2008-05-02	16.81 2008-05-20	20.09 2008-05-01	18.29 2008-05-30	-8.96	3.14	-16.33
2008 April	22	20.27 2008-04-30	12.69 2008-04-01	12.87 2008-04-01	20.15 2008-04-30	56.57	57.50	-1.40
2008 March	20	14.97 2008-03-03	11.57 2008-03-17	14.82 2008-03-03	12.72 2008-03-31	-14.17	1.01	-21.93
2008 February	20	22.65 2008-02-05	14.55 2008-02-22	21.73 2008-02-01	14.85 2008-02-29	-31.66	4.23	-33.04
2008 January	21	25.15 2008-01-02	15.53 2008-01-22	25.09 2008-01-02	21.74 2008-01-31	-13.35	0.24	-38.10
2007 December	20	30.69 2007-12-11	24.72 2007-12-27	28.60 2007-12-03	25.14 2007-12-31	-12.10	7.31	-13.57
2007 November	21	35.56 2007-11-02	26.92 2007-11-27	35.50 2007-11-01	28.73 2007-11-30	-19.07	0.17	-24.17
2007 October	23	36.09 2007-10-31	27.69 2007-10-01	27.90 2007-10-01	35.74 2007-10-31	28.10	29.35	-0.75
2007 September	19	29.63 2007-09-04	25.95 2007-09-17	29.51 2007-09-04	27.99 2007-09-28	-5.15	0.41	-12.06
2007 August	23	31.13 2007-08-07	25.56 2007-08-10	29.54 2007-08-01	29.70 2007-08-31	0.54	5.38	-13.47
2007 July	21	35.62 2007-07-23	29.51 2007-07-30	33.90 2007-07-02	29.68 2007-07-31	-12.45	5.07	-12.95
2007 June	21	35.71 2007-06-01	32.93 2007-06-22	35.14 2007-06-01	33.77 2007-06-29	-3.90	1.62	-6.29
2007 May	22	36.68 2007-05-04	29.16 2007-05-03	29.77 2007-05-01	34.87 2007-05-31	17.13	23.21	-2.05
2007 April	20	31.50 2007-04-05	29.28 2007-04-19	30.27 2007-04-02	29.54 2007-04-30	-2.41	4.06	-3.27
2007 March	22	32.71 2007-03-23	28.80 2007-03-01	28.98 2007-03-01	30.50 2007-03-30	5.24	12.87	-0.62
2007 February	19	30.38 2007-02-27	26.33 2007-02-16	28.61 2007-02-01	29.58 2007-02-28	3.39	6.19	-7.97
2007 January	20	28.85 2007-01-31	24.36 2007-01-03	24.41 2007-01-03	28.67 2007-01-31	17.45	18.19	-0.20
2006 December	20	26.80 2006-12-07	24.30 2006-12-12	25.22 2006-12-01	24.78 2006-12-29	-1.74	6.26	-3.65
2006 November	21	27.77 2006-11-15	21.33 2006-11-03	22.27 2006-11-01	25.25 2006-11-30	13.38	24.70	-4.22
2006 October	22	24.30 2006-10-16	20.71 2006-10-25	22.58 2006-10-02	22.28 2006-10-31	-1.33	7.62	-8.28
2006 September	20	24.30 2006-09-26	18.70 2006-09-08	19.14 2006-09-01	22.49 2006-09-29	17.50	26.96	-2.30
2006 August	23	28.66 2006-08-01	17.60 2006-08-25	28.19 2006-08-01	19.15 2006-08-31	-32.07	1.67	-37.57
2006 July	20	29.90 2006-07-03	27.92 2006-07-12	29.57 2006-07-03	28.46 2006-07-31	-3.75	1.12	-5.58
2006 June	22	33.28 2006-06-09	29.41 2006-06-28	30.84 2006-06-01	29.89 2006-06-30	-3.08	7.91	-4.64
2006 May	22	37.14 2006-05-03	30.52 2006-05-19	36.85 2006-05-01	32.59 2006-05-31	-11.56	0.79	-17.18
2006 April	19	42.59 2006-04-05	36.44 2006-04-26	37.75 2006-04-03	36.87 2006-04-28	-2.33	12.82	-3.47
2006 March	23	37.74 2006-03-31	32.72 2006-03-01	32.95 2006-03-01	37.73 2006-03-31	14.51	14.54	-0.70
2006 February	19	35.47 2006-02-09	32.04 2006-02-01	32.26 2006-02-01	32.84 2006-02-28	1.80	9.95	-0.68
2006 January	20	33.67 2006-01-06	30.24 2006-01-24	33.00 2006-01-03	32.49 2006-01-31	-1.55	2.03	-8.36
2005 December	21	39.30 2005-12-05	31.78 2005-12-13	37.53 2005-12-01	33.72 2005-12-30	-10.15	4.72	-15.32
2005 November	21	37.43 2005-11-30	33.21 2005-11-03	35.72 2005-11-01	37.30 2005-11-30	4.42	4.79	-7.03
2005 October	21	36.43 2005-10-03	33.00 2005-10-14	35.80 2005-10-03	35.59 2005-10-31	-0.59	1.76	-7.82
2005 September	21	40.00 2005-09-16	35.30 2005-09-30	39.20 2005-09-01	35.56 2005-09-30	-9.29	2.04	-9.95
2005 August	23	40.15 2005-08-01	36.25 2005-08-02	38.89 2005-08-01	39.20 2005-08-31	0.80	3.24	-6.79
2005 July	20	41.50 2005-07-19	35.57 2005-07-25	36.54 2005-07-01	38.79 2005-07-29	6.16	13.57	-2.65
2005 June	22	39.60 2005-06-14	34.47 2005-06-03	34.56 2005-06-01	36.61 2005-06-30	5.93	14.58	-0.26
2005 May	21	35.53 2005-05-23	28.73 2005-05-04	31.56 2005-05-02	34.67 2005-05-31	9.85	12.58	-8.97
2005 April	21	35.63 2005-04-05	31.29 2005-04-29	34.44 2005-04-01	31.44 2005-04-29	-8.71	3.46	-9.15
2005 March	22	38.13 2005-03-16	32.50 2005-03-16	34.15 2005-03-01	34.26 2005-03-31	0.32	11.65	-4.83
2005 February	19	41.61 2005-02-08	33.30 2005-02-23	39.85 2005-02-01	34.15 2005-02-28	-14.30	4.42	-16.44
2005 January	20	42.43 2005-01-13	36.57 2005-01-28	41.00 2005-01-03	40.30 2005-01-31	-1.71	3.49	-10.80
2004 December	22	43.09 2004-12-08	35.60 2004-12-17	38.81 2004-12-01	40.00 2004-12-31	3.07	11.03	-8.27
2004 November	21	39.34 2004-11-29	29.83 2004-11-04	31.39 2004-11-01	38.90 2004-11-30	23.92	25.33	-4.97
2004 October	21	32.98 2004-10-27	26.22 2004-10-25	29.03 2004-10-01	31.37 2004-10-29	8.06	13.61	-9.68
2004 September	21	35.73 2004-09-08	27.25 2004-09-28	31.35 2004-09-01	28.43 2004-09-30	-9.31	13.97	-13.08
2004 August	22	33.85 2004-08-12	26.89 2004-08-06	28.97 2004-08-02	30.84 2004-08-31	6.45	16.85	-7.18
2004 July	21	46.50 2004-07-01	32.65 2004-07-28	45.75 2004-07-01	33.81 2004-07-30	-26.10	1.64	-28.63
2004 June	21	70.78 2004-06-10	40.85 2004-06-24	67.50 2004-06-01	45.56 2004-06-30	-32.50	4.86	-39.48
2004 May	20	69.90 2004-05-06	58.45 2004-05-24	63.70 2004-05-03	67.97 2004-05-28	6.70	9.73	-8.24
2004 April	21	70.91 2004-04-21	56.55 2004-04-01	56.79 2004-04-01	63.98 2004-04-30	12.66	24.86	-0.42
2004 March	23	58.69 2004-03-29	45.11 2004-03-12	50.18 2004-03-01	56.55 2004-03-31	12.69	16.96	-10.10
2004 February	19	55.29 2004-02-10	47.17 2004-02-25	50.57 2004-02-02	49.83 2004-02-27	-1.46	9.33	-6.72
2004 January	20	51.73 2004-01-27	39.75 2004-01-02	39.79 2004-01-02	50.36 2004-01-30	26.56	30.01	-0.10
2003 December	22	55.64 2003-12-03	31.50 2003-12-04	51.42 2003-12-01	40.25 2003-12-31	-21.72	8.21	-38.74
2003 November	19	55.27 2003-11-06	42.56 2003-11-17	54.03 2003-11-03	51.28 2003-11-28	-5.09	2.30	-21.23
2003 October	23	56.20 2003-10-30	42.30 2003-10-15	45.59 2003-10-01	53.55 2003-10-31	17.46	23.27	-7.22
2003 September	21	50.46 2003-09-18	43.57 2003-09-05	45.13 2003-09-02	45.31 2003-09-30	0.40	11.81	-3.46
2003 August	21	46.98 2003-08-21	40.26 2003-08-06	41.54 2003-08-01	45.04 2003-08-29	8.43	13.10	-3.08
2003 July	22	43.44 2003-07-24	34.08 2003-07-01	34.18 2003-07-01	41.57 2003-07-31	21.62	27.09	-0.29
2003 June	21	34.67 2003-06-19	29.98 2003-06-13	30.89 2003-06-02	34.15 2003-06-30	10.55	12.24	-2.95
2003 May	21	31.22 2003-05-12	28.50 2003-05-27	29.91 2003-05-01	30.70 2003-05-30	2.64	4.38	-4.71
2003 April	21	30.15 2003-04-30	24.53 2003-04-01	24.53 2003-04-01	30.01 2003-04-30	22.34	22.91	0.00
2003 March	21	25.78 2003-03-26	22.86 2003-03-11	23.37 2003-03-03	24.46 2003-03-31	4.66	10.31	-2.18
2003 February	19	23.99 2003-02-11	22.33 2003-02-20	23.55 2003-02-03	23.25 2003-02-28	-1.27	1.87	-5.18
2003 January	21	23.84 2003-01-30	18.95 2003-01-21	20.00 2003-01-02	23.45 2003-01-31	17.25	19.20	-5.25
2002 December	21	20.67 2002-12-12	18.40 2002-12-03	19.48 2002-12-02	20.00 2002-12-31	2.67	6.11	-5.54
2002 November	20	22.23 2002-11-14	18.78 2002-11-04	20.35 2002-11-01	19.46 2002-11-29	-4.37	9.24	-7.71
2002 October	23	26.25 2002-10-21	19.20 2002-10-31	24.85 2002-10-01	20.06 2002-10-31	-19.28	5.63	-22.74
2002 September	20	24.33 2002-09-27	21.83 2002-09-03	22.27 2002-09-03	24.00 2002-09-30	7.77	9.25	-1.98
2002 August	22	23.97 2002-08-16	20.45 2002-08-05	21.95 2002-08-01	22.30 2002-08-30	1.59	9.20	-6.83
2002 July	22	22.82 2002-07-02	16.50 2002-07-22	22.46 2002-07-01	22.07 2002-07-31	-1.74	1.60	-26.54
2002 June	20	24.11 2002-06-25	20.90 2002-06-14	21.95 2002-06-03	22.50 2002-06-28	2.51	9.84	-4.78
2002 May	22	23.15 2002-05-15	20.90 2002-05-21	22.25 2002-05-01	21.80 2002-05-31	-2.02	4.04	-6.07
2002 April	22	22.74 2002-04-23	19.00 2002-04-01	19.88 2002-04-01	22.48 2002-04-30	13.08	14.39	-4.43
2002 March	20	20.12 2002-03-28	17.50 2002-03-12	18.67 2002-03-01	19.80 2002-03-28	6.05	7.77	-6.27
2002 February	19	19.49 2002-02-26	16.80 2002-02-19	17.90 2002-02-01	18.50 2002-02-28	3.35	8.88	-6.15
2002 January	21	17.75 2002-01-08	15.00 2002-01-22	17.33 2002-01-02	16.50 2002-01-31	-4.79	2.42	-13.44
2001 December	20	18.26 2001-12-17	15.42 2001-12-03	15.60 2001-12-03	17.14 2001-12-31	9.87	17.05	-1.15
2001 November	21	16.50 2001-11-13	13.35 2001-11-01	13.52 2001-11-01	15.64 2001-11-30	15.68	22.04	-1.26
2001 October	23	16.78 2001-10-04	11.44 2001-10-17	13.69 2001-10-01	13.04 2001-10-31	-4.75	22.57	-16.44
2001 September	15	14.95 2001-09-05	10.85 2001-09-21	14.24 2001-09-04	13.75 2001-09-28	-3.44	4.99	-23.81
2001 August	23	16.80 2001-08-28	14.07 2001-08-31	15.40 2001-08-01	14.44 2001-08-31	-6.23	9.09	-8.64
2001 July	21	16.50 2001-07-17	14.18 2001-07-02	14.71 2001-07-02	15.25 2001-07-31	3.67	12.17	-3.60
2001 June	21	15.34 2001-06-28	12.63 2001-06-12	12.63 2001-06-01	14.98 2001-06-29	18.61	21.46	0.00
2001 May	22	13.59 2001-05-01	11.89 2001-05-17	13.13 2001-05-01	12.59 2001-05-31	-4.11	3.50	-9.44
2001 April	20	13.75 2001-04-30	11.36 2001-04-04	12.56 2001-04-02	12.59 2001-04-30	0.24	9.47	-9.55
2001 March	22	12.81 2001-03-27	9.63 2001-03-13	11.16 2001-03-01	12.56 2001-03-30	12.54	14.78	-13.71
2001 February	19	12.55 2001-02-02	10.11 2001-02-23	11.06 2001-02-01	11.41 2001-02-28	3.16	13.47	-8.59
2001 January	21	11.25 2001-01-31	7.73 2001-01-09	9.50 2001-01-02	10.63 2001-01-31	11.89	18.42	-18.63
2000 December	20	10.31 2000-12-27	7.59 2000-12-21	9.00 2000-12-01	9.78 2000-12-29	8.67	14.56	-15.67
2000 November	21	9.63 2000-11-01	7.02 2000-11-20	9.39 2000-11-01	8.98 2000-11-30	-4.37	2.56	-25.24
2000 October	22	11.38 2000-10-02	6.50 2000-10-25	11.23 2000-10-02	9.67 2000-10-31	-13.89	1.34	-42.12
2000 September	20	11.31 2000-09-29	8.28 2000-09-08	9.94 2000-09-01	11.13 2000-09-29	11.97	13.78	-16.70
2000 August	23	10.02 2000-08-31	7.09 2000-08-01	7.14 2000-08-01	9.98 2000-08-31	39.78	40.34	-0.70
2000 July	20	7.25 2000-07-31	6.03 2000-07-03	6.07 2000-07-03	7.14 2000-07-31	17.63	19.44	-0.66
2000 June	22	6.16 2000-06-30	4.97 2000-06-01	4.99 2000-06-01	6.06 2000-06-30	21.44	23.45	-0.40
2000 May	22	5.05 2000-05-12	3.89 2000-05-04	4.64 2000-05-01	5.03 2000-05-31	8.41	8.84	-16.16
2000 April	19	4.79 2000-04-28	3.50 2000-04-24	4.42 2000-04-03	4.73 2000-04-28	7.01	8.37	-20.81
2000 March	23	4.97 2000-03-03	3.89 2000-03-16	4.63 2000-03-01	4.38 2000-03-31	-5.40	7.34	-15.98
2000 February	20	4.94 2000-02-07	4.23 2000-02-01	4.34 2000-02-01	4.69 2000-02-29	8.06	13.82	-2.53
2000 January	20	4.75 2000-01-03	4.11 2000-01-19	4.75 2000-01-03	4.27 2000-01-31	-10.11	0.00	-13.47
1999 December	22	4.81 1999-12-23	3.97 1999-12-08	4.02 1999-12-01	4.80 1999-12-31	19.40	19.65	-1.24
1999 November	21	4.47 1999-11-16	2.80 1999-11-01	2.81 1999-11-01	4.13 1999-11-30	46.98	59.07	-0.36
1999 October	21	3.56 1999-10-01	2.74 1999-10-29	3.44 1999-10-01	2.75 1999-10-29	-20.06	3.49	-20.35
1999 September	21	3.84 1999-09-15	2.88 1999-09-24	3.27 1999-09-01	3.63 1999-09-30	11.01	17.43	-11.93
1999 August	22	4.13 1999-08-17	3.22 1999-08-31	3.84 1999-08-02	3.25 1999-08-31	-15.36	7.55	-16.15
1999 July	21	4.25 1999-07-01	3.77 1999-07-30	4.22 1999-07-01	3.78 1999-07-30	-10.43	0.71	-10.66
1999 June	22	4.31 1999-06-30	3.73 1999-06-24	4.26 1999-06-01	4.23 1999-06-30	-0.70	1.17	-12.44
1999 May	20	4.88 1999-05-17	4.11 1999-05-05	4.27 1999-05-03	4.39 1999-05-28	2.81	14.29	-3.75
1999 April	21	4.67 1999-04-16	3.83 1999-04-20	4.33 1999-04-01	4.19 1999-04-30	-3.23	7.85	-11.55
1999 March	23	4.63 1999-03-26	3.44 1999-03-08	3.52 1999-03-01	4.33 1999-03-31	23.01	31.53	-2.27
1999 February	19	3.81 1999-02-03	3.44 1999-02-25	3.63 1999-02-01	3.52 1999-02-26	-3.03	4.96	-5.23
1999 January	19	3.94 1999-01-22	3.61 1999-01-06	3.80 1999-01-04	3.66 1999-01-29	-3.68	3.68	-5.00
1998 December	22	3.75 1998-12-31	3.23 1998-12-15	3.45 1998-12-01	3.75 1998-12-31	8.70	8.70	-6.38
1998 November	20	3.45 1998-11-30	3.09 1998-11-03	3.17 1998-11-02	3.41 1998-11-30	7.57	8.83	-2.52
1998 October	22	3.09 1998-10-30	1.77 1998-10-09	2.75 1998-10-01	3.06 1998-10-30	11.27	12.36	-35.64
1998 September	21	2.88 1998-09-17	2.17 1998-09-01	2.63 1998-09-01	2.73 1998-09-30	3.80	9.51	-17.49
1998 August	21	3.25 1998-08-03	2.69 1998-08-31	3.23 1998-08-03	2.75 1998-08-31	-14.86	0.62	-16.72
1998 July	22	3.34 1998-07-20	3.06 1998-07-09	3.06 1998-07-01	3.11 1998-07-31	1.63	9.15	0.00
1998 June	22	3.16 1998-06-26	2.77 1998-06-15	3.13 1998-06-01	3.06 1998-06-30	-2.24	0.96	-11.50
1998 May	20	3.44 1998-05-12	2.83 1998-05-01	2.86 1998-05-01	3.13 1998-05-29	9.44	20.28	-1.05
1998 April	21	2.94 1998-04-09	2.69 1998-04-02	2.75 1998-04-01	2.84 1998-04-30	3.27	6.91	-2.18
1998 March	22	2.77 1998-03-31	2.44 1998-03-05	2.66 1998-03-02	2.75 1998-03-31	3.38	4.14	-8.27
1998 February	19	2.73 1998-02-25	2.20 1998-02-06	2.50 1998-02-02	2.70 1998-02-27	8.00	9.20	-12.00
1998 January	2	2.55 1998-01-30	2.28 1998-01-29	2.28 1998-01-29	2.50 1998-01-30	9.65	11.84	0.00

CECO Dividends

This table shows historical dividends paid by CECO.

There are no CECO dividends to display.

CECO Stock Splits

This table shows CECO stock splits.
There were at least 3 stock splits in a history of CECO stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	8
2003-08-25	1:2	1	2	yes
2001-10-01	1:2	1	2	yes
2000-08-28	1:2	1	2	yes

CECO Basic Information

Ticker, symbol:

CECO
Full title:

Career Education Corporation
First trading day:

1998-01-29
Last trading day:

2023-02-23
Total trading days:

5,562
Last close price:

14.90 (+1.03%)
Market cap:

1.29B
Stock Exchange:

NasdaqGS
Sector:

Consumer Defensive
Industry:

Education
CECO CEO:

CEO
Website:

http://www.careered.com

Best intraday sessions of CECO

This table shows top 100 best intraday sessions of CECO.

Position	Date	Percentage
1	2015-08-07	42.37
2	1998-10-15	33.00
3	2000-10-25	27.19
4	2016-03-02	23.15
5	2000-12-22	21.46
6	2016-11-09	20.34
7	1999-09-30	18.63
8	2001-01-10	17.99
9	2001-01-16	16.81
10	2007-10-18	16.31
11	1999-03-18	16.27
12	1999-11-02	15.82
13	1999-11-09	15.24
14	2015-03-04	13.85
15	2015-05-07	13.75
16	2001-10-03	13.72
17	2008-10-31	13.58
18	2008-10-10	13.27
19	2001-01-30	12.88
20	2013-10-23	12.62
21	2000-05-05	12.44
22	1998-10-12	12.37
23	2000-04-25	11.92
24	2012-12-04	11.91
25	2000-11-29	11.76
26	2012-08-06	11.61
27	2014-02-27	11.57
28	2000-04-27	11.24
29	2004-08-26	11.21
30	2005-03-16	11.06
31	2012-05-25	11.06
32	1999-06-29	10.88
33	2010-02-18	10.83
34	2001-02-01	10.76
35	2013-08-05	10.70
36	2008-01-28	10.54
37	2013-11-21	10.48
38	2008-03-18	10.45
39	2008-04-03	10.42
40	2015-11-23	10.40
41	2018-02-22	10.21
42	2000-08-31	10.15
43	2016-03-03	10.10
44	2012-09-11	10.00
45	2008-01-24	9.93
46	2023-01-10	9.91
47	2001-09-25	9.90
48	2001-11-01	9.76
49	2007-05-04	9.63
50	2013-05-17	9.61
51	2009-02-20	9.35
52	2000-12-05	9.31
53	2007-08-22	9.30
54	2009-02-12	9.25
55	2008-11-13	9.23
56	2012-10-08	9.16
57	2000-03-17	9.14
58	2018-05-03	9.10
59	2000-10-26	9.09
60	2016-05-05	9.06
61	1999-11-01	8.90
62	2004-09-02	8.86
63	2009-01-15	8.84
64	1998-10-16	8.80
65	2015-09-08	8.77
66	2016-03-01	8.67
67	2017-11-03	8.64
68	2000-09-29	8.59
69	2012-01-11	8.48
70	2000-10-13	8.42
71	2006-11-15	8.42
72	2008-10-28	8.38
73	2001-02-26	8.38
74	2001-12-06	8.32
75	2015-08-28	8.31
76	2012-02-01	8.28
77	2013-02-07	8.26
78	2016-01-20	8.19
79	2012-08-08	8.19
80	2013-07-08	8.18
81	2014-10-30	8.15
82	2000-11-21	8.14
83	2009-06-25	8.14
84	2002-08-29	8.11
85	2013-12-16	8.09
86	2004-10-12	8.09
87	2013-05-14	8.05
88	2003-01-29	8.05
89	2008-04-24	8.01
90	2000-10-27	7.95
91	2012-11-01	7.92
92	2000-09-12	7.86
93	2000-02-02	7.85
94	2010-09-20	7.84
95	2001-09-24	7.74
96	2019-02-21	7.70
97	2013-12-10	7.59
98	2008-03-20	7.55
99	2010-05-17	7.54
100	2003-06-16	7.51

Worst intraday sessions of CECO

This table shows the worst 100 intraday sessions of CECO.

Position	Date	Percentage
1	2003-12-03	-27.69
2	2011-11-02	-22.60
3	2015-11-04	-20.45
4	2009-12-17	-18.89
5	2003-12-04	-16.56
6	2000-10-12	-16.18
7	2004-07-28	-14.95
8	2005-05-03	-14.14
9	2012-11-09	-13.82
10	2001-01-12	-13.61
11	2013-08-08	-13.60
12	2012-02-28	-13.33
13	2008-10-14	-13.00
14	2000-10-20	-12.95
15	2012-08-02	-12.81
16	1998-10-08	-12.81
17	2000-04-20	-12.50
18	2015-02-13	-12.46
19	2010-04-29	-12.41
20	2000-03-16	-12.39
21	2011-06-02	-12.30
22	2011-11-03	-12.05
23	2006-08-04	-11.80
24	1999-04-20	-11.75
25	2004-06-23	-11.37
26	2009-03-16	-10.72
27	1998-10-07	-10.37
28	2015-05-08	-10.20
29	2013-02-28	-10.06
30	2009-02-19	-10.02
31	2001-01-08	-9.92
32	2000-11-08	-9.89
33	2000-04-19	-9.89
34	2014-11-06	-9.87
35	2014-06-19	-9.85
36	2013-11-07	-9.81
37	2000-09-07	-9.76
38	2001-08-31	-9.58
39	2014-05-08	-9.36
40	2008-01-11	-9.35
41	2018-11-02	-9.32
42	1999-10-15	-9.17
43	2001-11-13	-9.15
44	2011-12-19	-9.09
45	2008-10-07	-8.86
46	2005-12-06	-8.65
47	2005-07-19	-8.49
48	2016-01-04	-8.43
49	2011-10-17	-8.41
50	2008-09-22	-8.40
51	2012-11-13	-8.39
52	2012-05-30	-8.37
53	2002-11-04	-8.34
54	2010-08-05	-8.33
55	2012-08-01	-8.21
56	2000-12-19	-8.21
57	2014-08-07	-8.18
58	1999-08-03	-8.16
59	2015-03-24	-8.15
60	2001-01-19	-8.11
61	2003-12-15	-8.02
62	2012-07-30	-8.00
63	2015-04-27	-7.96
64	2008-01-02	-7.93
65	1998-10-22	-7.91
66	2016-01-25	-7.87
67	2015-05-13	-7.83
68	2001-01-18	-7.82
69	2013-03-04	-7.80
70	2009-03-04	-7.79
71	2008-06-30	-7.77
72	2016-11-04	-7.71
73	2001-04-30	-7.63
74	2012-10-12	-7.58
75	2010-09-24	-7.57
76	2012-09-25	-7.52
77	2012-06-11	-7.50
78	2013-10-29	-7.48
79	2008-02-06	-7.48
80	2008-02-14	-7.44
81	2008-09-29	-7.42
82	2013-03-01	-7.41
83	2016-01-11	-7.26
84	2013-07-31	-7.20
85	2008-01-22	-7.20
86	2001-01-05	-7.17
87	2003-11-17	-7.17
88	2012-06-13	-7.15
89	2008-10-30	-7.08
90	2013-08-09	-7.08
91	2000-11-01	-7.03
92	2008-06-26	-6.99
93	2004-11-19	-6.96
94	2011-07-28	-6.89
95	2001-09-05	-6.89
96	2012-07-09	-6.88
97	2011-09-21	-6.80
98	2013-02-25	-6.78
99	2010-05-18	-6.77
100	2014-04-10	-6.72

Best after-hours sessions of CECO

This table shows top 100 best after-hours sessions of CECO.

Position	Date	Percentage
1	2013-10-24	59.47
2	2015-11-03	26.99
3	2011-06-01	20.16
4	2016-02-29	19.05
5	2019-11-06	14.09
6	2004-10-26	11.60
7	2003-12-03	10.92
8	2007-05-03	10.65
9	2013-08-07	10.58
10	2003-07-22	9.89
11	2009-02-19	9.87
12	2019-02-20	9.04
13	2012-05-04	8.85
14	2002-01-31	8.48
15	2019-08-07	8.06
16	2002-07-22	8.00
17	2007-08-10	7.72
18	2006-04-04	7.47
19	2006-09-25	7.42
20	2003-01-28	7.13
21	2011-05-04	6.83
22	2004-04-20	6.75
23	2007-01-19	6.69
24	2009-05-07	6.36
25	2001-01-26	6.04
26	2006-11-07	5.95
27	2012-06-19	5.64
28	2006-03-03	5.60
29	2019-05-08	5.52
30	2003-10-21	5.44
31	2000-04-20	5.43
32	2009-01-08	5.22
33	1998-11-13	5.20
34	2009-11-04	5.15
35	2005-05-02	5.13
36	1998-12-28	5.11
37	1998-08-04	5.10
38	2005-04-08	5.09
39	2008-09-18	5.07
40	2000-11-08	5.01
41	2014-02-26	4.95
42	2008-09-17	4.73
43	2000-04-14	4.65
44	2005-01-21	4.64
45	2016-05-04	4.64
46	2001-01-18	4.64
47	2002-04-22	4.63
48	2015-05-06	4.63
49	2012-12-31	4.56
50	1998-07-28	4.50
51	1998-10-26	4.46
52	2018-02-21	4.45
53	2011-12-21	4.43
54	2013-05-03	4.42
55	2016-08-03	4.41
56	2008-10-13	4.38
57	1998-08-28	4.30
58	2001-04-30	4.29
59	2009-04-29	4.29
60	2003-04-22	4.25
61	2008-07-01	4.24
62	2000-05-04	4.24
63	2009-03-09	4.23
64	2014-06-17	4.13
65	2001-01-31	4.05
66	1998-09-25	4.00
67	1998-05-11	4.00
68	2003-11-17	3.99
69	1999-12-16	3.98
70	2008-09-19	3.97
71	2010-07-22	3.95
72	1998-11-12	3.93
73	1998-09-01	3.91
74	1998-07-31	3.86
75	2009-11-12	3.85
76	1999-01-12	3.81
77	2008-11-06	3.79
78	1999-01-06	3.79
79	2014-08-06	3.77
80	1999-10-19	3.77
81	2004-09-21	3.71
82	2001-10-31	3.68
83	1999-05-13	3.66
84	2014-10-30	3.60
85	2012-06-29	3.59
86	1998-10-30	3.59
87	2002-09-30	3.54
88	2000-08-25	3.53
89	2000-02-17	3.49
90	2007-08-07	3.46
91	2000-02-02	3.43
92	2011-10-26	3.37
93	2017-05-03	3.34
94	2009-06-29	3.32
95	2008-10-29	3.28
96	1999-11-01	3.27
97	2000-04-12	3.25
98	2011-10-18	3.18
99	2002-06-24	3.16
100	2015-08-12	3.13

Worst after-hours sessions of CECO

This table shows the worst 100 after-hours sessions of CECO.

Position	Date	Percentage
1	2020-01-10	-36.33
2	2011-11-01	-32.60
3	2000-10-24	-24.83
4	2006-08-03	-19.83
5	2014-05-07	-18.66
6	2002-10-21	-17.18
7	2004-06-17	-15.65
8	2004-06-22	-15.04
9	2012-07-31	-14.65
10	2004-07-30	-14.32
11	2008-02-20	-13.71
12	2010-10-13	-12.29
13	2004-07-27	-11.15
14	2013-11-06	-10.63
15	2009-05-06	-10.60
16	2004-08-25	-10.29
17	2011-01-07	-9.61
18	2011-08-03	-9.28
19	2015-08-06	-9.23
20	2012-05-10	-9.00
21	2008-01-18	-8.73
22	2007-02-15	-8.57
23	2006-05-03	-8.31
24	2008-05-19	-8.21
25	2007-08-08	-8.07
26	2009-02-11	-7.47
27	2005-02-15	-7.17
28	2014-01-28	-7.09
29	2017-02-23	-7.07
30	2000-05-05	-6.81
31	2003-11-14	-6.73
32	2000-11-09	-6.39
33	2012-02-27	-6.25
34	2000-12-22	-6.22
35	2004-05-21	-6.15
36	2005-11-02	-6.14
37	1998-10-15	-6.02
38	1998-10-07	-6.02
39	2008-11-05	-5.85
40	2009-10-27	-5.70
41	2006-05-31	-5.37
42	2003-03-26	-5.34
43	2006-12-11	-5.33
44	2012-01-05	-5.30
45	1999-09-30	-5.23
46	2009-04-20	-5.15
47	1999-12-30	-5.01
48	2004-06-23	-4.92
49	2016-06-23	-4.79
50	2005-08-01	-4.60
51	2008-09-12	-4.57
52	1999-01-28	-4.47
53	2001-09-10	-4.45
54	2011-11-18	-4.42
55	2015-08-21	-4.41
56	1998-08-31	-4.36
57	2000-12-21	-4.36
58	2012-07-23	-4.32
59	2008-09-09	-4.30
60	2008-08-06	-4.27
61	2007-11-05	-4.24
62	2000-02-15	-4.23
63	2000-04-27	-4.21
64	2014-07-09	-4.10
65	2014-02-27	-4.10
66	2008-11-28	-4.06
67	1998-12-14	-3.98
68	2009-03-31	-3.96
69	2004-03-18	-3.94
70	2004-09-17	-3.93
71	2008-03-27	-3.92
72	2000-10-17	-3.87
73	2018-08-01	-3.86
74	1998-11-11	-3.78
75	2005-06-22	-3.76
76	2010-09-03	-3.75
77	2008-10-09	-3.74
78	1999-01-11	-3.67
79	2001-08-30	-3.56
80	2005-12-05	-3.55
81	2009-12-17	-3.54
82	2004-07-01	-3.53
83	2004-07-23	-3.53
84	2011-10-31	-3.53
85	2006-09-26	-3.51
86	2012-08-21	-3.48
87	2009-07-16	-3.48
88	2017-06-15	-3.47
89	2000-03-20	-3.46
90	2001-12-06	-3.44
91	1998-06-09	-3.40
92	2011-09-21	-3.37
93	1998-07-29	-3.35
94	2001-10-17	-3.33
95	2000-11-14	-3.33
96	2000-12-05	-3.32
97	2016-03-29	-3.32
98	2006-02-15	-3.27
99	1998-11-19	-3.25
100	1998-12-24	-3.20

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:20:10

CECO information

Full title

Career Education Corporation
First trading day

1998-01-29
Last trading day

2023-02-23
Total trading days

5,562
Last close price

14.90 (+1.03%)
Market cap

1.29B
Stock Exchange

NasdaqGS
Sector

Consumer Defensive
Industry

Education
CECO CEO

CEO
Website

http://www.careered.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

161 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...