OTCFX stock analysis of October 26, 2022

T. Rowe Price Small-Cap Stock Fund

OTCFX IPO: 1980-01-02
54.52 (+0.97%)
10,413 trading days in total
OTCFX Latest trading day: 2022-10-26

Nasdaq

54.52 close price

10413 trading day

Previous trading day
2022-04-29

OTCFX stock Buy and Hold Potential More info

INVESTMENT at 1980-01-02 open

OTCFX open price was $11.71

1,000.00

Click to edit

HOLDING TIME

10412 trading days

or

42 years 308 days

TODAY'S WORTH — including dividends (45)

As of 2022-10-26 close price ($54.52)

9,469.68

Click to edit

ROI: +846.97% (9.47x) – ANNU: +5.39% (1.05x)

October 26th, 2022 in OTCFX timeline More insights

10413th

trading day out of 10413

in entire OTCFX history

100.00%

Progress:
10413 10413

Latest

trading

day

605

days ago

or

1 year 240 days

Wednesday

43rd week in 2022

63rd

trading day in 2022

1st

in 2022 October

OTCFX Dividends by October 26, 2022More information

Previous ex-div 2020-12-14

Per share: 1.46

Frequency: reintroduced

Days gap: 367

Yield: 2.36%

2.34%

Yearly yield

2022-10-26
was not a dividend date.

Ex-divs before: 45

Ex-divs after: 0

OTCFX Stock Splits by October 26, 2022

We don't have any infomation about OTCFX stock splits.
It seems that OTCFX has not have any stock splits in it's entire history.

OTCFX Stock Price Ranges on October 26, 2022More insights

5D

0%

Price range 5D

Time period:
2022-04-26 to 2022-10-26

OTCFX close price: 54.52

Min: 54.52 Max: 58.03

+6.44%

Uptrend potential 5D

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 58.03

Time period:
2022-04-26 to 2022-10-26

0%

Downtrend potential 5D

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 54.52

Time period:
2022-04-26 to 2022-10-26

1M

0%

Price range 1M

Time period:
2022-10-26 to 2022-10-26

OTCFX close price: 54.52

Min: 54.52 Max: 54.52

+0%

Uptrend potential 1M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 54.52

Time period:
2022-10-26 to 2022-10-26

0%

Downtrend potential 1M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 54.52

Time period:
2022-10-26 to 2022-10-26

3M

0%

Price range 3M

Time period:
2022-10-26 to 2022-10-26

OTCFX close price: 54.52

Min: 54.52 Max: 54.52

+0%

Uptrend potential 3M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 54.52

Time period:
2022-10-26 to 2022-10-26

0%

Downtrend potential 3M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 54.52

Time period:
2022-10-26 to 2022-10-26

6M

0%

Price range 6M

Time period:
2022-04-26 to 2022-10-26

OTCFX close price: 54.52

Min: 54.52 Max: 58.03

+6.44%

Uptrend potential 6M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 58.03

Time period:
2022-04-26 to 2022-10-26

0%

Downtrend potential 6M

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 54.52

Time period:
2022-04-26 to 2022-10-26

1Y

0%

Price range 1Y

Time period:
2022-01-31 to 2022-10-26

OTCFX close price: 54.52

Min: 54.52 Max: 64.06

+17.5%

Uptrend potential 1Y

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 64.06

Time period:
2022-01-31 to 2022-10-26

0%

Downtrend potential 1Y

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 54.52

Time period:
2022-01-31 to 2022-10-26

5Y

62%

Price range 5Y

Time period:
2017-10-26 to 2022-10-26

OTCFX close price: 54.52

Min: 33.61 Max: 67.36

+23.55%

Uptrend potential 5Y

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous max of 67.36

Time period:
2017-10-26 to 2022-10-26

-38.35%

Downtrend potential 5Y

If you buy at OTCFX close price of 54.52 and sell it when it reaches previous min of 33.61

Time period:
2017-10-26 to 2022-10-26

Important dates of OTCFX stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2022-04-29 close ⇢ 2022-10-26 open

-3.40%

#2 worst pre-market of 2022 so far
#15 worst pre-market in 5 years times
#22 worst pre-market in a decade

2022-04-29 closed at 56.44
2022-10-26 opened at 54.52

Intraday

0.00%

Reached the HIGHEST point in 2022 October (so far).
Reached the one year low.
Reached the lowest point in 2022 (so far).

opened at 54.52 ⇢ closed at 54.52
highest at 54.52 ⇢
0.00%
lowest at 54.52 ⇢
0.00%
close-to-close ⇢
-3.40%

No data for post-market.

OTCFX investment calculator

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

Ticker:

OTCFX

Date start:

1980-01-02 open

Date end:

2022-10-26 close

Duration:

42 years 308 days

Trading days:

10,412

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-01-02 open

1,000.00

Shares bought: 85.40

Stock price: 11.71

SELL

Value on 2022-10-26 close

9,469.68

Dividends (45)

50.83%

+4,813.83

Stock growth

49.17%

+3,655.85

NET: +8,469.68

Total ROI: +846.97% (9.47x)

Annualised: +5.39% (1.05x)

Dividends ROI: +481.38% (5.81x)

Dividend Yield: +4.19% (1.04x)

Stock price: 54.52

Duration: 42 years 308 days

Trading days: 10,412

SELL

Value on 2022-10-26 close

4,655.85

NET: +3,655.85

ROI: +365.58% (4.66x)

Annualised: +3.66% (1.04x)

Stock price: 54.52

Duration: 42 years 308 days

Trading days: 10,412

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

OTCFX stock timeline

October 26, 2022 was 10413th OTCFX trading day out of 10413.
- It is the latest trading day of OTCFX that we have in our database.
2022-10-26 was 1 year 240 days OR 605 days ago.
October 26, 2022 was Wednesday of 43rd week in 2022.
2022-10-26 was 63rd trading day in 2022 ⬤ 1st trading day in 2022 October.

OTCFX Dividends

Our database shows that October 26, 2022 was NOT involved in OTCFX dividends.
Dividends for OTCFX stock was paid 45 times:
- 45 times before October 26, 2022
- 0 times after October 26, 2022
The last ex-dividend date of OTCFX was on 2020-12-14 (Yearly Yield: 2.34%)

In the table below, you can see previous and next ex-dividend dates of OTCFX:

Dividends before 2022-10-26 (45)
Divdiends after 2022-10-26 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.25	4.55		330.93				4.41
2020-12-14	1.46000	2.34	reintroduced	367	-	-	-	2.36
2019-12-13	2.80000	5.45	reintroduced	365	-	-	-	5.45
2018-12-13	5.13000	11.84	reintroduced	364	-	-	-	11.80
2017-12-14	4.02000	8.58	reintroduced	365	-	-	-	8.58
2016-12-14	0.85000	1.89	reintroduced	366	-	-	-	1.89
2015-12-14	4.22000	11.07	reintroduced	367	-	-	-	11.13
2014-12-12	3.18000	7.50	reintroduced	364	-	-	-	7.48
2013-12-13	2.17000	5.14	reintroduced	364	-	-	-	5.12
2012-12-14	2.77000	8.34	reintroduced	366	-	-	-	8.37
2011-12-14	3.01000	10.07	reintroduced	365	-	-	-	10.07
2010-12-14	1.25000	3.70	reintroduced	365	-	-	-	3.70
2009-12-14	0.08500	0.32	reintroduced	367	-	-	-	0.32
2008-12-12	0.69000	3.81	reintroduced	360	-	-	-	3.76
2007-12-18	3.20000	10.70	reintroduced	364	-	-	-	10.67
2006-12-19	2.75000	7.97	reintroduced	371	-	-	-	8.10
2005-12-13	1.73000	5.18	reintroduced	364	-	-	-	5.17
2004-12-14	1.39000	4.46	reintroduced	363	-	-	-	4.44
2003-12-17	0.46000	1.70	reintroduced	364	-	-	-	1.70
2002-12-18	0.24000	1.10	reintroduced	371	-	-	-	1.12
2001-12-12	0.15000	0.62	reintroduced	364	-	-	-	0.62
2000-12-13	2.60000	11.30	reintroduced	364	-	-	-	11.27
1999-12-15	0.97000	4.57	reintroduced	364	-	-	-	4.55
1998-12-16	0.60000	3.21	reintroduced	352	-	-	-	3.09
1997-12-29	1.05000	4.82	reintroduced	367	-	-	-	4.85
1996-12-27	1.67000	9.30	reintroduced	366	-	-	-	9.33
1995-12-27	2.13000	13.22	reintroduced	364	-	-	-	13.18
1994-12-28	1.59000	11.40	reintroduced	372	-	-	-	11.61
1993-12-21	1.58000	9.59	reintroduced	363	-	-	-	9.54
1992-12-23	0.07000	0.50	reintroduced	363	-	-	-	0.50
1991-12-26	0.09000	0.53	reintroduced	370	-	-	-	0.53
1990-12-21	0.08500	0.68	reintroduced	364	-	-	-	0.68
1989-12-22	0.12500	0.79	reintroduced	364	-	-	-	0.78
1988-12-23	0.13000	0.74	reintroduced	388	-	-	-	0.79
1987-12-01	0.10000	1.05	reintroduced	272	-	-	-	0.78
1987-03-04	0.22000	1.05	reintroduced	390	-	-	-	1.12
1986-02-07	0.06000	0.42	reintroduced	268	-	-	-	0.31
1985-05-15	0.04000	0.76	custom	117	-	-	-	0.24
1985-01-18	0.11000	2.31	custom	112	-	-	-	0.71
1984-09-28	0.10000	0.85	reintroduced	291	-	-	-	0.68
1983-12-12	0.17000	1.01	reintroduced	367	-	-	-	1.02
1982-12-10	0.25000	2.11	reintroduced	354	-	-	-	2.04
1981-12-21	0.55500	6.21	reintroduced	269	-	-	-	4.58
1981-03-27	0.06000	1.75	quaterly	98	-	-	-	0.47
1980-12-19	0.43500	4.51	reintroduced	287	-	-	-	3.55
1980-03-07	0.02500	0.27	reintroduced	0	-	-	-	0.21

There are no OTCFX dividends to display.

OTCFX stock splits

We have no data that OTCFX has any stock splits in it's entire history.

OTCFX Price Ranges

This section shows the current OTCFX stock close price (54.52) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2022-04-26 ⇢ 2022-10-26

Lowest value

54.52

Highest value

58.03

0%

5 Days
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 5 Days lowest value of 54.52, your loss would be 0%

0%

5 Days
Current progress

The current OTCFX stock close price of 54.52 is at 0% of 5 Days range

+6.44%

5 Days
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 5 Days highest value of 58.03, your profit would be +6.44%

Current value

54.52

1 Month

1 trading days

2022-10-26 ⇢ 2022-10-26

Lowest value

54.52

Highest value

54.52

0%

1 Month
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 1 Month lowest value of 54.52, your loss would be 0%

0%

1 Month
Current progress

The current OTCFX stock close price of 54.52 is at 0% of 1 Month range

+0%

1 Month
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 1 Month highest value of 54.52, your profit would be +0%

Current value

54.52

3 Months

1 trading days

2022-10-26 ⇢ 2022-10-26

Lowest value

54.52

Highest value

54.52

0%

3 Months
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 3 Months lowest value of 54.52, your loss would be 0%

0%

3 Months
Current progress

The current OTCFX stock close price of 54.52 is at 0% of 3 Months range

+0%

3 Months
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 3 Months highest value of 54.52, your profit would be +0%

Current value

54.52

6 Months

5 trading days

2022-04-26 ⇢ 2022-10-26

Lowest value

54.52

Highest value

58.03

0%

6 Months
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 6 Months lowest value of 54.52, your loss would be 0%

0%

6 Months
Current progress

The current OTCFX stock close price of 54.52 is at 0% of 6 Months range

+6.44%

6 Months
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 6 Months highest value of 58.03, your profit would be +6.44%

Current value

54.52

1 Year

63 trading days

2022-01-31 ⇢ 2022-10-26

Lowest value

54.52

Highest value

64.06

0%

1 Year
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 1 Year lowest value of 54.52, your loss would be 0%

0%

1 Year
Current progress

The current OTCFX stock close price of 54.52 is at 0% of 1 Year range

+17.5%

1 Year
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 1 Year highest value of 64.06, your profit would be +17.5%

Current value

54.52

5 Years

874 trading days

2017-10-26 ⇢ 2022-10-26

Lowest value

33.61

Highest value

67.36

-38.35%

5 Years
Downtrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 5 Years lowest value of 33.61, your loss would be -38.35%

61.96%

5 Years
Current progress

The current OTCFX stock close price of 54.52 is at 61.96% of 5 Years range

+23.55%

5 Years
Uptrend potential

If you buy OTCFX stock at current close price of 54.52 and sell it when it reaches 5 Years highest value of 67.36, your profit would be +23.55%

Current value

54.52

Monthly Highs and Lows of OTCFX

This section shows lows and highs of OTCFX stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 October	1	54.52 2022-10-26	54.52 2022-10-26	54.52 2022-10-26	54.52 2022-10-26	0.00	0.00	0.00
2022 April	20	62.53 2022-04-04	56.44 2022-04-29	62.43 2022-04-01	56.44 2022-04-29	-9.59	0.16	-9.59
2022 March	21	62.47 2022-03-30	57.87 2022-03-14	61.13 2022-03-01	61.80 2022-03-31	1.10	2.19	-5.33
2022 February	20	64.06 2022-02-09	59.71 2022-02-23	63.00 2022-02-01	62.46 2022-02-28	-0.86	1.68	-5.22
2022 January	1	62.26 2022-01-31	62.26 2022-01-31	62.26 2022-01-31	62.26 2022-01-31	0.00	0.00	0.00
2021 January	10	67.36 2021-01-14	62.94 2021-01-04	62.94 2021-01-04	66.65 2021-01-15	5.89	7.02	0.00
2020 December	22	64.41 2020-12-23	61.51 2020-12-02	61.69 2020-12-01	63.91 2020-12-31	3.60	4.41	-0.29
2020 November	20	61.90 2020-11-24	54.99 2020-11-02	54.99 2020-11-02	61.09 2020-11-30	11.09	12.57	0.00
2020 October	22	56.88 2020-10-23	52.99 2020-10-01	52.99 2020-10-01	54.35 2020-10-30	2.57	7.34	0.00
2020 September	21	54.02 2020-09-02	50.54 2020-09-24	53.69 2020-09-01	52.48 2020-09-30	-2.25	0.61	-5.87
2020 August	21	53.37 2020-08-17	51.64 2020-08-03	51.64 2020-08-03	53.22 2020-08-31	3.06	3.35	0.00
2020 July	22	51.30 2020-07-29	47.64 2020-07-13	48.26 2020-07-01	50.88 2020-07-31	5.43	6.30	-1.28
2020 June	22	51.07 2020-06-08	46.47 2020-06-11	47.54 2020-06-01	48.44 2020-06-30	1.89	7.43	-2.25
2020 May	20	47.90 2020-05-27	42.19 2020-05-13	42.93 2020-05-01	47.25 2020-05-29	10.06	11.58	-1.72
2020 April	21	45.63 2020-04-29	36.07 2020-04-03	36.39 2020-04-01	44.32 2020-04-30	21.79	25.39	-0.88
2020 March	22	49.62 2020-03-04	33.61 2020-03-23	49.06 2020-03-02	38.61 2020-03-31	-21.30	1.14	-31.49
2020 February	19	53.96 2020-02-19	47.72 2020-02-28	52.13 2020-02-03	47.72 2020-02-28	-8.46	3.51	-8.46
2020 January	21	53.55 2020-01-17	51.50 2020-01-31	52.44 2020-01-02	51.50 2020-01-31	-1.79	2.12	-1.79
2019 December	21	54.26 2019-12-12	51.35 2019-12-13	53.61 2019-12-02	52.31 2019-12-31	-2.42	1.21	-4.22
2019 November	20	54.42 2019-11-27	52.69 2019-11-07	53.02 2019-11-01	54.10 2019-11-29	2.04	2.64	-0.62
2019 October	23	52.56 2019-10-30	49.81 2019-10-08	50.50 2019-10-01	52.22 2019-10-31	3.41	4.08	-1.37
2019 September	20	52.67 2019-09-17	50.28 2019-09-03	50.28 2019-09-03	51.33 2019-09-30	2.09	4.75	0.00
2019 August	22	51.47 2019-08-01	49.71 2019-08-05	51.47 2019-08-01	50.92 2019-08-30	-1.07	0.00	-3.42
2019 July	22	52.64 2019-07-26	51.42 2019-07-17	51.54 2019-07-01	52.17 2019-07-31	1.22	2.13	-0.23
2019 June	20	51.28 2019-06-28	47.93 2019-06-03	47.93 2019-06-03	51.28 2019-06-28	6.99	6.99	0.00
2019 May	22	50.55 2019-05-06	47.77 2019-05-31	49.48 2019-05-01	47.77 2019-05-31	-3.46	2.16	-3.46
2019 April	21	50.05 2019-04-30	48.79 2019-04-02	48.96 2019-04-01	50.05 2019-04-30	2.23	2.23	-0.35
2019 March	21	49.10 2019-03-01	47.46 2019-03-22	49.10 2019-03-01	48.53 2019-03-29	-1.16	0.00	-3.34
2019 February	19	49.09 2019-02-25	45.92 2019-02-01	45.92 2019-02-01	48.73 2019-02-28	6.12	6.90	0.00
2019 January	21	45.67 2019-01-31	40.58 2019-01-03	41.18 2019-01-02	45.67 2019-01-31	10.90	10.90	-1.46
2018 December	19	51.95 2018-12-03	38.83 2018-12-24	51.95 2018-12-03	41.28 2018-12-31	-20.54	0.00	-25.26
2018 November	21	52.36 2018-11-07	49.38 2018-11-20	51.26 2018-11-01	51.44 2018-11-30	0.35	2.15	-3.67
2018 October	23	55.07 2018-10-01	48.94 2018-10-24	55.07 2018-10-01	50.38 2018-10-31	-8.52	0.00	-11.13
2018 September	19	55.98 2018-09-04	54.80 2018-09-27	55.98 2018-09-04	55.07 2018-09-28	-1.63	0.00	-2.11
2018 August	23	56.01 2018-08-31	52.95 2018-08-01	52.95 2018-08-01	56.01 2018-08-31	5.78	5.78	0.00
2018 July	21	53.94 2018-07-19	52.19 2018-07-02	52.19 2018-07-02	52.82 2018-07-31	1.21	3.35	0.00
2018 June	21	53.42 2018-06-20	51.50 2018-06-27	51.52 2018-06-01	51.82 2018-06-29	0.58	3.69	-0.04
2018 May	22	51.47 2018-05-30	48.72 2018-05-03	48.76 2018-05-01	51.14 2018-05-31	4.88	5.56	-0.08
2018 April	21	49.98 2018-04-18	47.45 2018-04-02	47.45 2018-04-02	48.55 2018-04-30	2.32	5.33	0.00
2018 March	21	50.23 2018-03-12	47.57 2018-03-01	47.57 2018-03-01	48.59 2018-03-29	2.14	5.59	0.00
2018 February	19	49.14 2018-02-01	45.71 2018-02-08	49.14 2018-02-01	47.69 2018-02-28	-2.95	0.00	-6.98
2018 January	21	50.03 2018-01-26	47.98 2018-01-02	47.98 2018-01-02	49.01 2018-01-31	2.15	4.27	0.00
2017 December	20	51.69 2017-12-01	46.86 2017-12-14	51.69 2017-12-01	47.70 2017-12-29	-7.72	0.00	-9.34
2017 November	21	51.93 2017-11-30	49.64 2017-11-15	50.52 2017-11-01	51.93 2017-11-30	2.79	2.79	-1.74
2017 October	22	50.90 2017-10-27	50.36 2017-10-09	50.56 2017-10-02	50.76 2017-10-31	0.40	0.67	-0.40
2017 September	20	50.07 2017-09-29	47.60 2017-09-07	48.04 2017-09-01	50.07 2017-09-29	4.23	4.23	-0.92
2017 August	23	47.97 2017-08-01	46.40 2017-08-18	47.97 2017-08-01	47.77 2017-08-31	-0.42	0.00	-3.27
2017 July	20	48.65 2017-07-25	47.19 2017-07-06	47.93 2017-07-03	47.88 2017-07-31	-0.10	1.50	-1.54
2017 June	22	47.96 2017-06-13	46.99 2017-06-06	47.23 2017-06-01	47.60 2017-06-30	0.78	1.55	-0.51
2017 May	22	47.29 2017-05-01	45.81 2017-05-17	47.29 2017-05-01	46.45 2017-05-31	-1.78	0.00	-3.13
2017 April	19	47.63 2017-04-27	45.46 2017-04-13	46.04 2017-04-03	47.17 2017-04-28	2.45	3.45	-1.26
2017 March	23	47.37 2017-03-01	45.29 2017-03-22	47.37 2017-03-01	46.50 2017-03-31	-1.84	0.00	-4.39
2017 February	19	47.16 2017-02-27	45.34 2017-02-02	45.43 2017-02-01	46.60 2017-02-28	2.58	3.81	-0.20
2017 January	20	46.12 2017-01-25	45.09 2017-01-19	45.17 2017-01-03	45.50 2017-01-31	0.73	2.10	-0.18
2016 December	21	46.84 2016-12-08	44.84 2016-12-02	44.88 2016-12-01	44.93 2016-12-30	0.11	4.37	-0.09
2016 November	21	45.69 2016-11-25	40.14 2016-11-03	40.77 2016-11-01	45.05 2016-11-30	10.50	12.07	-1.55
2016 October	21	42.43 2016-10-10	40.93 2016-10-27	42.42 2016-10-03	41.10 2016-10-31	-3.11	0.02	-3.51
2016 September	21	43.41 2016-09-07	41.64 2016-09-14	42.87 2016-09-01	42.62 2016-09-30	-0.58	1.26	-2.87
2016 August	23	42.95 2016-08-23	41.66 2016-08-02	42.14 2016-08-01	42.77 2016-08-31	1.50	1.92	-1.14
2016 July	20	42.12 2016-07-29	39.78 2016-07-05	40.24 2016-07-01	42.12 2016-07-29	4.67	4.67	-1.14
2016 June	22	41.16 2016-06-08	38.07 2016-06-27	40.31 2016-06-01	40.17 2016-06-30	-0.35	2.11	-5.56
2016 May	21	39.96 2016-05-31	38.10 2016-05-19	39.48 2016-05-02	39.96 2016-05-31	1.22	1.22	-3.50
2016 April	21	39.94 2016-04-27	37.81 2016-04-07	38.75 2016-04-01	39.20 2016-04-29	1.16	3.07	-2.43
2016 March	22	38.55 2016-03-31	36.41 2016-03-01	36.41 2016-03-01	38.55 2016-03-31	5.88	5.88	0.00
2016 February	20	35.89 2016-02-26	33.19 2016-02-11	35.58 2016-02-01	35.72 2016-02-29	0.39	0.87	-6.72
2016 January	19	37.88 2016-01-05	34.43 2016-01-25	37.85 2016-01-04	35.65 2016-01-29	-5.81	0.08	-9.04
2015 December	22	45.00 2015-12-01	37.90 2015-12-14	45.00 2015-12-01	38.61 2015-12-31	-14.20	0.00	-15.78
2015 November	20	44.92 2015-11-27	42.92 2015-11-13	44.14 2015-11-02	44.75 2015-11-30	1.38	1.77	-2.76
2015 October	22	43.85 2015-10-28	40.86 2015-10-01	40.86 2015-10-01	43.51 2015-10-30	6.49	7.32	0.00
2015 September	21	43.53 2015-09-17	40.46 2015-09-29	41.89 2015-09-01	40.97 2015-09-30	-2.20	3.92	-3.41
2015 August	21	45.29 2015-08-17	40.99 2015-08-25	45.21 2015-08-03	42.96 2015-08-31	-4.98	0.18	-9.33
2015 July	22	46.28 2015-07-14	44.48 2015-07-27	45.79 2015-07-01	45.43 2015-07-31	-0.79	1.07	-2.86
2015 June	22	46.86 2015-06-23	45.36 2015-06-29	45.36 2015-06-01	45.68 2015-06-30	0.71	3.31	0.00
2015 May	20	45.85 2015-05-20	44.38 2015-05-05	44.80 2015-05-01	45.28 2015-05-29	1.07	2.34	-0.94
2015 April	21	46.60 2015-04-15	44.65 2015-04-30	45.88 2015-04-01	44.65 2015-04-30	-2.68	1.57	-2.68
2015 March	22	46.48 2015-03-20	44.46 2015-03-10	45.54 2015-03-02	46.05 2015-03-31	1.12	2.06	-2.37
2015 February	19	45.55 2015-02-26	43.40 2015-02-02	43.40 2015-02-02	45.37 2015-02-27	4.54	4.95	0.00
2015 January	20	44.21 2015-01-26	42.60 2015-01-15	44.13 2015-01-02	43.06 2015-01-30	-2.42	0.18	-3.47
2014 December	22	46.87 2014-12-09	42.10 2014-12-16	45.81 2014-12-01	44.32 2014-12-31	-3.25	2.31	-8.10
2014 November	19	47.07 2014-11-26	45.95 2014-11-19	46.13 2014-11-03	46.45 2014-11-28	0.69	2.04	-0.39
2014 October	23	46.23 2014-10-31	41.49 2014-10-13	42.99 2014-10-01	46.23 2014-10-31	7.54	7.54	-3.49
2014 September	21	45.74 2014-09-02	43.63 2014-09-30	45.74 2014-09-02	43.63 2014-09-30	-4.61	0.00	-4.61
2014 August	21	45.59 2014-08-29	43.39 2014-08-01	43.39 2014-08-01	45.59 2014-08-29	5.07	5.07	0.00
2014 July	22	46.87 2014-07-03	43.65 2014-07-31	46.86 2014-07-01	43.65 2014-07-31	-6.85	0.02	-6.85
2014 June	21	46.46 2014-06-30	43.80 2014-06-03	43.87 2014-06-02	46.46 2014-06-30	5.90	5.90	-0.16
2014 May	21	44.29 2014-05-27	42.75 2014-05-15	43.78 2014-05-01	43.97 2014-05-30	0.43	1.16	-2.35
2014 April	21	46.20 2014-04-02	43.23 2014-04-11	46.04 2014-04-01	43.69 2014-04-30	-5.10	0.35	-6.10
2014 March	21	46.50 2014-03-18	44.59 2014-03-27	45.34 2014-03-03	45.48 2014-03-31	0.31	2.56	-1.65
2014 February	19	45.75 2014-02-27	42.24 2014-02-03	42.24 2014-02-03	45.70 2014-02-28	8.19	8.31	0.00
2014 January	21	45.34 2014-01-22	43.21 2014-01-29	44.06 2014-01-02	43.55 2014-01-31	-1.16	2.91	-1.93
2013 December	21	45.44 2013-12-02	42.37 2013-12-13	45.44 2013-12-02	44.56 2013-12-31	-1.94	0.00	-6.76
2013 November	20	45.86 2013-11-27	43.99 2013-11-07	44.43 2013-11-01	45.83 2013-11-29	3.15	3.22	-0.99
2013 October	23	45.09 2013-10-29	42.12 2013-10-09	43.66 2013-10-01	44.44 2013-10-31	1.79	3.28	-3.53
2013 September	20	43.46 2013-09-18	40.98 2013-09-03	40.98 2013-09-03	43.14 2013-09-30	5.27	6.05	0.00
2013 August	22	42.81 2013-08-05	40.86 2013-08-30	42.64 2013-08-01	40.86 2013-08-30	-4.17	0.40	-4.17
2013 July	22	42.11 2013-07-22	39.86 2013-07-01	39.86 2013-07-01	41.86 2013-07-31	5.02	5.64	0.00
2013 June	20	39.89 2013-06-18	38.30 2013-06-24	39.48 2013-06-03	39.38 2013-06-28	-0.25	1.04	-2.99
2013 May	22	40.05 2013-05-21	37.30 2013-05-01	37.30 2013-05-01	39.46 2013-05-31	5.79	7.37	0.00
2013 April	22	38.26 2013-04-11	36.60 2013-04-18	37.84 2013-04-01	38.14 2013-04-30	0.79	1.11	-3.28
2013 March	20	38.40 2013-03-14	36.91 2013-03-01	36.91 2013-03-01	38.29 2013-03-28	3.74	4.04	0.00
2013 February	19	37.38 2013-02-19	36.07 2013-02-25	36.48 2013-02-01	36.84 2013-02-28	0.99	2.47	-1.12
2013 January	21	36.29 2013-01-25	34.87 2013-01-02	34.87 2013-01-02	36.08 2013-01-31	3.47	4.07	0.00
2012 December	20	36.26 2012-12-11	33.11 2012-12-14	35.74 2012-12-03	34.03 2012-12-31	-4.78	1.45	-7.36
2012 November	21	36.00 2012-11-01	33.89 2012-11-15	36.00 2012-11-01	35.87 2012-11-30	-0.36	0.00	-5.86
2012 October	21	36.47 2012-10-04	35.24 2012-10-24	36.25 2012-10-01	35.46 2012-10-31	-2.18	0.61	-2.79
2012 September	19	37.46 2012-09-14	35.67 2012-09-05	35.76 2012-09-04	36.24 2012-09-28	1.34	4.75	-0.25
2012 August	23	35.74 2012-08-17	33.62 2012-08-02	33.82 2012-08-01	35.43 2012-08-31	4.76	5.68	-0.59
2012 July	21	35.25 2012-07-03	33.36 2012-07-24	34.85 2012-07-02	34.28 2012-07-31	-1.64	1.15	-4.28
2012 June	21	34.52 2012-06-29	32.23 2012-06-04	32.28 2012-06-01	34.52 2012-06-29	6.94	6.94	-0.15
2012 May	22	35.55 2012-05-02	32.45 2012-05-18	35.45 2012-05-01	33.37 2012-05-31	-5.87	0.28	-8.46
2012 April	20	35.79 2012-04-02	33.60 2012-04-10	35.79 2012-04-02	35.32 2012-04-30	-1.31	0.00	-6.12
2012 March	22	36.01 2012-03-26	33.62 2012-03-06	34.89 2012-03-01	35.46 2012-03-30	1.63	3.21	-3.64
2012 February	20	35.17 2012-02-27	34.10 2012-02-01	34.10 2012-02-01	34.67 2012-02-29	1.67	3.14	0.00
2012 January	20	33.70 2012-01-27	31.51 2012-01-04	31.65 2012-01-03	33.46 2012-01-31	5.72	6.48	-0.44
2011 December	21	34.76 2011-12-05	29.85 2011-12-19	34.10 2011-12-01	31.25 2011-12-30	-8.36	1.94	-12.46
2011 November	21	34.79 2011-11-08	31.21 2011-11-25	33.02 2011-11-01	34.39 2011-11-30	4.15	5.36	-5.48
2011 October	21	35.29 2011-10-27	28.07 2011-10-03	28.07 2011-10-03	34.17 2011-10-31	21.73	25.72	0.00
2011 September	21	32.45 2011-09-16	29.40 2011-09-22	32.35 2011-09-01	29.45 2011-09-30	-8.96	0.31	-9.12
2011 August	23	35.84 2011-08-01	29.53 2011-08-08	35.84 2011-08-01	33.03 2011-08-31	-7.84	0.00	-17.61
2011 July	20	38.74 2011-07-07	36.15 2011-07-29	37.97 2011-07-01	36.15 2011-07-29	-4.79	2.03	-4.79
2011 June	22	37.38 2011-06-30	35.23 2011-06-13	37.03 2011-06-01	37.38 2011-06-30	0.95	0.95	-4.86
2011 May	21	38.31 2011-05-10	36.73 2011-05-24	38.30 2011-05-02	38.12 2011-05-31	-0.47	0.03	-4.10
2011 April	20	38.67 2011-04-29	36.85 2011-04-12	37.81 2011-04-01	38.67 2011-04-29	2.27	2.27	-2.54
2011 March	23	37.57 2011-03-31	35.05 2011-03-16	35.73 2011-03-01	37.57 2011-03-31	5.15	5.15	-1.90
2011 February	19	36.93 2011-02-18	35.26 2011-02-02	35.34 2011-02-01	36.34 2011-02-28	2.83	4.50	-0.23
2011 January	20	35.40 2011-01-18	34.17 2011-01-21	34.96 2011-01-03	34.69 2011-01-31	-0.77	1.26	-2.26
2010 December	22	35.26 2010-12-10	33.63 2010-12-15	33.83 2010-12-01	34.43 2010-12-31	1.77	4.23	-0.59
2010 November	21	33.37 2010-11-24	31.66 2010-11-01	31.66 2010-11-01	33.12 2010-11-30	4.61	5.40	0.00
2010 October	21	31.97 2010-10-25	30.16 2010-10-04	30.51 2010-10-01	31.76 2010-10-29	4.10	4.79	-1.15
2010 September	21	30.43 2010-09-29	28.15 2010-09-01	28.15 2010-09-01	30.40 2010-09-30	7.99	8.10	0.00
2010 August	22	29.60 2010-08-09	26.97 2010-08-24	29.51 2010-08-02	27.16 2010-08-31	-7.96	0.30	-8.61
2010 July	21	29.47 2010-07-26	26.31 2010-07-06	26.74 2010-07-01	28.96 2010-07-30	8.30	10.21	-1.61
2010 June	22	29.50 2010-06-15	26.93 2010-06-30	28.07 2010-06-01	26.93 2010-06-30	-4.06	5.09	-4.06
2010 May	20	31.64 2010-05-03	28.04 2010-05-25	31.64 2010-05-03	28.93 2010-05-28	-8.57	0.00	-11.38
2010 April	21	32.05 2010-04-23	29.83 2010-04-01	29.83 2010-04-01	31.07 2010-04-30	4.16	7.44	0.00
2010 March	23	29.87 2010-03-23	27.65 2010-03-01	27.65 2010-03-01	29.53 2010-03-31	6.80	8.03	0.00
2010 February	19	27.26 2010-02-19	25.43 2010-02-08	26.33 2010-02-01	27.16 2010-02-26	3.15	3.53	-3.42
2010 January	19	27.90 2010-01-19	25.93 2010-01-29	27.48 2010-01-04	25.93 2010-01-29	-5.64	1.53	-5.64
2009 December	22	27.34 2009-12-24	25.48 2009-12-03	25.55 2009-12-01	26.94 2009-12-31	5.44	7.01	-0.27
2009 November	20	26.08 2009-11-17	24.15 2009-11-02	24.15 2009-11-02	25.15 2009-11-30	4.14	7.99	0.00
2009 October	22	26.65 2009-10-15	24.19 2009-10-30	24.85 2009-10-01	24.19 2009-10-30	-2.66	7.24	-2.66
2009 September	21	26.32 2009-09-22	23.47 2009-09-02	23.58 2009-09-01	25.75 2009-09-30	9.20	11.62	-0.47
2009 August	21	24.55 2009-08-27	23.09 2009-08-17	23.80 2009-08-03	24.14 2009-08-31	1.43	3.15	-2.98
2009 July	22	23.36 2009-07-30	20.13 2009-07-08	21.68 2009-07-01	23.35 2009-07-31	7.70	7.75	-7.15
2009 June	22	22.11 2009-06-04	20.37 2009-06-23	21.88 2009-06-01	21.39 2009-06-30	-2.24	1.05	-6.90
2009 May	20	21.41 2009-05-08	19.80 2009-05-13	20.41 2009-05-01	21.09 2009-05-29	3.33	4.90	-2.99
2009 April	21	20.54 2009-04-29	17.87 2009-04-01	17.87 2009-04-01	20.45 2009-04-30	14.44	14.94	0.00
2009 March	22	18.49 2009-03-26	14.25 2009-03-09	15.26 2009-03-02	17.66 2009-03-31	15.73	21.17	-6.62
2009 February	19	18.99 2009-02-06	16.14 2009-02-27	17.91 2009-02-02	16.14 2009-02-27	-9.88	6.03	-9.88
2009 January	20	20.07 2009-01-06	17.31 2009-01-20	19.83 2009-01-02	17.78 2009-01-30	-10.34	1.21	-12.71
2008 December	22	19.52 2008-12-31	17.14 2008-12-01	17.14 2008-12-01	19.52 2008-12-31	13.89	13.89	0.00
2008 November	19	21.53 2008-11-04	15.80 2008-11-20	21.14 2008-11-03	19.12 2008-11-28	-9.56	1.84	-25.26
2008 October	23	26.35 2008-10-01	17.88 2008-10-27	26.35 2008-10-01	21.05 2008-10-31	-20.11	0.00	-32.14
2008 September	21	29.50 2008-09-19	25.82 2008-09-29	28.70 2008-09-02	26.59 2008-09-30	-7.35	2.79	-10.03
2008 August	21	29.44 2008-08-11	27.52 2008-08-04	27.84 2008-08-01	28.78 2008-08-29	3.38	5.75	-1.15
2008 July	22	28.01 2008-07-30	26.05 2008-07-15	27.40 2008-07-01	27.83 2008-07-31	1.57	2.23	-4.93
2008 June	21	29.97 2008-06-05	27.34 2008-06-30	29.29 2008-06-02	27.34 2008-06-30	-6.66	2.32	-6.66
2008 May	21	29.59 2008-05-30	28.39 2008-05-07	29.01 2008-05-01	29.59 2008-05-30	2.00	2.00	-2.14
2008 April	22	28.71 2008-04-28	26.96 2008-04-14	27.96 2008-04-01	28.45 2008-04-30	1.75	2.68	-3.58
2008 March	20	27.67 2008-03-25	25.59 2008-03-10	27.01 2008-03-03	27.11 2008-03-31	0.37	2.44	-5.26
2008 February	20	28.98 2008-02-01	27.09 2008-02-29	28.98 2008-02-01	27.09 2008-02-29	-6.52	0.00	-6.52
2008 January	21	29.91 2008-01-02	26.71 2008-01-22	29.91 2008-01-02	28.36 2008-01-31	-5.18	0.00	-10.70
2007 December	20	34.88 2007-12-10	30.00 2007-12-18	33.64 2007-12-03	30.39 2007-12-31	-9.66	3.69	-10.82
2007 November	21	35.29 2007-11-06	32.61 2007-11-26	35.17 2007-11-01	33.93 2007-11-30	-3.53	0.34	-7.28
2007 October	23	37.51 2007-10-10	35.27 2007-10-19	36.61 2007-10-01	36.53 2007-10-31	-0.22	2.46	-3.66
2007 September	19	36.47 2007-09-19	34.53 2007-09-10	35.72 2007-09-04	35.81 2007-09-28	0.25	2.10	-3.33
2007 August	23	35.87 2007-08-08	33.74 2007-08-15	34.84 2007-08-01	35.41 2007-08-31	1.64	2.96	-3.16
2007 July	21	37.50 2007-07-13	34.71 2007-07-27	37.11 2007-07-02	34.72 2007-07-31	-6.44	1.05	-6.47
2007 June	21	37.61 2007-06-04	36.24 2007-06-12	37.48 2007-06-01	36.73 2007-06-29	-2.00	0.35	-3.31
2007 May	22	37.27 2007-05-31	35.79 2007-05-01	35.79 2007-05-01	37.27 2007-05-31	4.14	4.14	0.00
2007 April	20	36.37 2007-04-26	35.22 2007-04-02	35.22 2007-04-02	35.68 2007-04-30	1.31	3.27	0.00
2007 March	22	35.59 2007-03-23	33.68 2007-03-05	34.78 2007-03-01	35.12 2007-03-30	0.98	2.33	-3.16
2007 February	19	36.32 2007-02-22	34.92 2007-02-27	35.08 2007-02-01	34.94 2007-02-28	-0.40	3.53	-0.46
2007 January	20	34.79 2007-01-31	33.77 2007-01-05	34.24 2007-01-03	34.79 2007-01-31	1.61	1.61	-1.37
2006 December	20	37.42 2006-12-05	33.94 2006-12-22	36.78 2006-12-01	34.23 2006-12-29	-6.93	1.74	-7.72
2006 November	21	37.30 2006-11-15	35.53 2006-11-02	35.65 2006-11-01	36.97 2006-11-30	3.70	4.63	-0.34
2006 October	22	36.58 2006-10-26	34.41 2006-10-03	34.43 2006-10-02	36.22 2006-10-31	5.20	6.24	-0.06
2006 September	20	34.95 2006-09-28	33.79 2006-09-07	34.40 2006-09-01	34.69 2006-09-29	0.84	1.60	-1.77
2006 August	23	34.28 2006-08-31	32.72 2006-08-11	33.28 2006-08-01	34.28 2006-08-31	3.00	3.00	-1.68
2006 July	20	34.99 2006-07-03	32.50 2006-07-21	34.99 2006-07-03	33.73 2006-07-31	-3.60	0.00	-7.12
2006 June	22	35.56 2006-06-02	32.94 2006-06-13	35.52 2006-06-01	34.70 2006-06-30	-2.31	0.11	-7.26
2006 May	22	37.33 2006-05-05	34.37 2006-05-23	36.39 2006-05-01	34.97 2006-05-31	-3.90	2.58	-5.55
2006 April	19	37.09 2006-04-19	35.66 2006-04-11	36.19 2006-04-03	36.51 2006-04-28	0.88	2.49	-1.46
2006 March	23	36.47 2006-03-31	34.76 2006-03-09	35.50 2006-03-01	36.47 2006-03-31	2.73	2.73	-2.08
2006 February	19	35.45 2006-02-27	34.19 2006-02-13	35.10 2006-02-01	35.07 2006-02-28	-0.09	1.00	-2.59
2006 January	20	35.05 2006-01-31	33.27 2006-01-03	33.27 2006-01-03	35.05 2006-01-31	5.35	5.35	0.00
2005 December	21	35.16 2005-12-12	32.70 2005-12-20	35.03 2005-12-01	32.81 2005-12-30	-6.34	0.37	-6.65
2005 November	21	34.66 2005-11-25	32.75 2005-11-01	32.75 2005-11-01	34.46 2005-11-30	5.22	5.83	0.00
2005 October	21	33.60 2005-10-03	31.55 2005-10-12	33.60 2005-10-03	32.76 2005-10-31	-2.50	0.00	-6.10
2005 September	21	33.68 2005-09-12	32.45 2005-09-22	33.08 2005-09-01	33.41 2005-09-30	1.00	1.81	-1.90
2005 August	23	33.67 2005-08-02	32.31 2005-08-26	33.44 2005-08-01	33.03 2005-08-31	-1.23	0.69	-3.38
2005 July	20	33.41 2005-07-28	31.67 2005-07-01	31.67 2005-07-01	33.32 2005-07-29	5.21	5.49	0.00
2005 June	22	31.70 2005-06-16	30.78 2005-06-03	30.97 2005-06-01	31.50 2005-06-30	1.71	2.36	-0.61
2005 May	21	30.76 2005-05-27	29.27 2005-05-03	29.34 2005-05-02	30.72 2005-05-31	4.70	4.84	-0.24
2005 April	21	30.94 2005-04-07	28.96 2005-04-28	30.56 2005-04-01	29.12 2005-04-29	-4.71	1.24	-5.24
2005 March	22	31.89 2005-03-07	30.36 2005-03-29	31.63 2005-03-01	30.73 2005-03-31	-2.85	0.82	-4.02
2005 February	19	31.54 2005-02-25	30.63 2005-02-22	30.74 2005-02-01	31.41 2005-02-28	2.18	2.60	-0.36
2005 January	20	31.30 2005-01-03	29.92 2005-01-24	31.30 2005-01-03	30.60 2005-01-31	-2.24	0.00	-4.41
2004 December	22	32.91 2004-12-01	31.00 2004-12-20	32.91 2004-12-01	31.82 2004-12-31	-3.31	0.00	-5.80
2004 November	21	32.56 2004-11-29	30.33 2004-11-02	30.37 2004-11-01	32.48 2004-11-30	6.95	7.21	-0.13
2004 October	21	30.50 2004-10-06	29.18 2004-10-14	30.12 2004-10-01	30.26 2004-10-29	0.46	1.26	-3.12
2004 September	21	29.65 2004-09-21	28.25 2004-09-01	28.25 2004-09-01	29.53 2004-09-30	4.53	4.96	0.00
2004 August	22	28.47 2004-08-02	26.76 2004-08-13	28.47 2004-08-02	28.02 2004-08-31	-1.58	0.00	-6.01
2004 July	21	29.58 2004-07-01	27.59 2004-07-26	29.58 2004-07-01	28.41 2004-07-30	-3.96	0.00	-6.73
2004 June	21	29.99 2004-06-30	28.66 2004-06-03	29.04 2004-06-01	29.99 2004-06-30	3.27	3.27	-1.31
2004 May	20	28.84 2004-05-28	27.40 2004-05-17	28.67 2004-05-03	28.84 2004-05-28	0.59	0.59	-4.43
2004 April	21	29.99 2004-04-05	28.42 2004-04-30	29.45 2004-04-01	28.42 2004-04-30	-3.50	1.83	-3.50
2004 March	23	29.67 2004-03-05	27.89 2004-03-24	29.47 2004-03-01	29.31 2004-03-31	-0.54	0.68	-5.36
2004 February	19	29.38 2004-02-11	28.11 2004-02-04	28.68 2004-02-02	29.09 2004-02-27	1.43	2.44	-1.99
2004 January	20	29.38 2004-01-26	28.10 2004-01-02	28.10 2004-01-02	28.69 2004-01-30	2.10	4.56	0.00
2003 December	22	28.29 2003-12-30	27.12 2003-12-17	28.13 2003-12-01	27.98 2003-12-31	-0.53	0.57	-3.59
2003 November	19	27.71 2003-11-28	26.68 2003-11-18	27.12 2003-11-03	27.71 2003-11-28	2.18	2.18	-1.62
2003 October	23	26.79 2003-10-29	25.57 2003-10-01	25.57 2003-10-01	26.72 2003-10-31	4.50	4.77	0.00
2003 September	21	26.53 2003-09-08	24.91 2003-09-26	26.29 2003-09-02	25.03 2003-09-30	-4.79	0.91	-5.25
2003 August	21	25.94 2003-08-29	24.12 2003-08-06	24.63 2003-08-01	25.94 2003-08-29	5.32	5.32	-2.07
2003 July	22	25.04 2003-07-14	23.95 2003-07-01	23.95 2003-07-01	24.92 2003-07-31	4.05	4.55	0.00
2003 June	21	24.18 2003-06-17	23.47 2003-06-23	23.60 2003-06-02	23.85 2003-06-30	1.06	2.46	-0.55
2003 May	21	23.50 2003-05-30	21.96 2003-05-01	21.96 2003-05-01	23.50 2003-05-30	7.01	7.01	0.00
2003 April	21	21.96 2003-04-30	20.61 2003-04-01	20.61 2003-04-01	21.96 2003-04-30	6.55	6.55	0.00
2003 March	21	20.94 2003-03-21	19.26 2003-03-12	20.26 2003-03-03	20.46 2003-03-31	0.99	3.36	-4.94
2003 February	19	20.69 2003-02-03	19.91 2003-02-13	20.69 2003-02-03	20.35 2003-02-28	-1.64	0.00	-3.77
2003 January	21	22.11 2003-01-10	20.52 2003-01-30	21.94 2003-01-02	20.77 2003-01-31	-5.33	0.77	-6.47
2002 December	21	22.66 2002-12-02	21.39 2002-12-19	22.66 2002-12-02	21.50 2002-12-31	-5.12	0.00	-5.60
2002 November	20	22.73 2002-11-29	20.69 2002-11-11	21.45 2002-11-01	22.73 2002-11-29	5.97	5.97	-3.54
2002 October	23	21.02 2002-10-30	18.63 2002-10-09	20.69 2002-10-01	21.01 2002-10-31	1.55	1.59	-9.96
2002 September	20	21.86 2002-09-10	19.85 2002-09-24	20.98 2002-09-03	20.29 2002-09-30	-3.29	4.19	-5.39
2002 August	22	22.58 2002-08-22	20.09 2002-08-05	21.25 2002-08-01	21.62 2002-08-30	1.74	6.26	-5.46
2002 July	22	23.96 2002-07-01	19.77 2002-07-23	23.96 2002-07-01	21.50 2002-07-31	-10.27	0.00	-17.49
2002 June	20	25.25 2002-06-03	24.08 2002-06-26	25.25 2002-06-03	24.61 2002-06-28	-2.53	0.00	-4.63
2002 May	22	26.99 2002-05-15	25.76 2002-05-30	26.77 2002-05-01	25.81 2002-05-31	-3.59	0.82	-3.77
2002 April	22	27.17 2002-04-16	26.02 2002-04-03	26.35 2002-04-01	26.74 2002-04-30	1.48	3.11	-1.25
2002 March	20	26.44 2002-03-21	25.17 2002-03-01	25.17 2002-03-01	26.40 2002-03-28	4.89	5.05	0.00
2002 February	19	25.15 2002-02-01	24.26 2002-02-07	25.15 2002-02-01	24.86 2002-02-28	-1.15	0.00	-3.54
2002 January	21	25.69 2002-01-04	24.55 2002-01-22	25.20 2002-01-02	25.25 2002-01-31	0.20	1.94	-2.58
2001 December	20	25.56 2001-12-28	23.68 2001-12-03	23.68 2001-12-03	25.34 2001-12-31	7.01	7.94	0.00
2001 November	21	23.89 2001-11-29	22.67 2001-11-02	22.69 2001-11-01	23.88 2001-11-30	5.24	5.29	-0.09
2001 October	23	22.98 2001-10-26	21.03 2001-10-01	21.03 2001-10-01	22.43 2001-10-31	6.66	9.27	0.00
2001 September	15	23.77 2001-09-04	20.06 2001-09-21	23.77 2001-09-04	21.37 2001-09-28	-10.10	0.00	-15.61
2001 August	23	24.67 2001-08-01	23.82 2001-08-31	24.67 2001-08-01	23.82 2001-08-31	-3.45	0.00	-3.45
2001 July	21	24.72 2001-07-02	23.90 2001-07-24	24.72 2001-07-02	24.48 2001-07-31	-0.97	0.00	-3.32
2001 June	21	25.08 2001-06-05	23.90 2001-06-25	24.49 2001-06-01	25.05 2001-06-29	2.29	2.41	-2.41
2001 May	22	25.09 2001-05-22	23.56 2001-05-03	23.68 2001-05-01	24.24 2001-05-31	2.36	5.95	-0.51
2001 April	20	23.40 2001-04-30	20.85 2001-04-04	21.42 2001-04-02	23.40 2001-04-30	9.24	9.24	-2.66
2001 March	22	23.28 2001-03-07	21.07 2001-03-22	22.68 2001-03-01	21.82 2001-03-30	-3.79	2.65	-7.10
2001 February	19	24.11 2001-02-15	22.65 2001-02-28	23.85 2001-02-01	22.65 2001-02-28	-5.03	1.09	-5.03
2001 January	21	23.93 2001-01-31	22.40 2001-01-09	22.86 2001-01-02	23.93 2001-01-31	4.68	4.68	-2.01
2000 December	20	26.26 2000-12-11	22.29 2000-12-20	24.58 2000-12-01	23.87 2000-12-29	-2.89	6.83	-9.32
2000 November	21	26.31 2000-11-03	23.97 2000-11-30	25.92 2000-11-01	23.97 2000-11-30	-7.52	1.50	-7.52
2000 October	22	26.01 2000-10-02	24.46 2000-10-12	26.01 2000-10-02	25.91 2000-10-31	-0.38	0.00	-5.96
2000 September	20	27.24 2000-09-14	25.96 2000-09-27	27.11 2000-09-01	26.45 2000-09-29	-2.43	0.48	-4.24
2000 August	23	26.99 2000-08-31	25.20 2000-08-01	25.20 2000-08-01	26.99 2000-08-31	7.10	7.10	0.00
2000 July	20	26.71 2000-07-17	24.93 2000-07-28	25.52 2000-07-03	25.19 2000-07-31	-1.29	4.66	-2.31
2000 June	22	25.47 2000-06-28	23.99 2000-06-01	23.99 2000-06-01	25.39 2000-06-30	5.84	6.17	0.00
2000 May	22	24.38 2000-05-16	22.96 2000-05-25	24.32 2000-05-01	23.51 2000-05-31	-3.33	0.25	-5.59
2000 April	19	24.91 2000-04-07	22.14 2000-04-14	24.34 2000-04-03	23.87 2000-04-28	-1.93	2.34	-9.04
2000 March	23	25.49 2000-03-09	24.23 2000-03-15	25.03 2000-03-01	24.93 2000-03-31	-0.40	1.84	-3.20
2000 February	20	24.83 2000-02-29	22.23 2000-02-01	22.23 2000-02-01	24.83 2000-02-29	11.70	11.70	0.00
2000 January	20	23.45 2000-01-21	21.95 2000-01-04	22.48 2000-01-03	22.06 2000-01-31	-1.87	4.31	-2.36
1999 December	22	22.80 1999-12-31	21.30 1999-12-15	21.89 1999-12-01	22.80 1999-12-31	4.16	4.16	-2.70
1999 November	21	22.00 1999-11-18	20.90 1999-11-02	20.93 1999-11-01	21.83 1999-11-30	4.30	5.11	-0.14
1999 October	21	21.13 1999-10-06	20.15 1999-10-18	21.00 1999-10-01	20.85 1999-10-29	-0.71	0.62	-4.05
1999 September	21	21.96 1999-09-10	20.97 1999-09-24	21.53 1999-09-01	21.19 1999-09-30	-1.58	2.00	-2.60
1999 August	22	21.73 1999-08-23	21.06 1999-08-10	21.72 1999-08-02	21.32 1999-08-31	-1.84	0.05	-3.04
1999 July	21	22.22 1999-07-16	21.55 1999-07-29	21.86 1999-07-01	21.73 1999-07-30	-0.59	1.65	-1.42
1999 June	22	21.73 1999-06-30	20.56 1999-06-02	20.65 1999-06-01	21.73 1999-06-30	5.23	5.23	-0.44
1999 May	20	20.72 1999-05-21	19.96 1999-05-03	19.96 1999-05-03	20.48 1999-05-28	2.61	3.81	0.00
1999 April	21	19.83 1999-04-30	18.46 1999-04-08	18.88 1999-04-01	19.83 1999-04-30	5.03	5.03	-2.22
1999 March	23	19.01 1999-03-02	18.29 1999-03-24	18.99 1999-03-01	18.98 1999-03-31	-0.05	0.11	-3.69
1999 February	19	20.49 1999-02-01	19.00 1999-02-26	20.49 1999-02-01	19.00 1999-02-26	-7.27	0.00	-7.27
1999 January	19	20.94 1999-01-11	20.40 1999-01-27	20.68 1999-01-04	20.51 1999-01-29	-0.82	1.26	-1.35
1998 December	22	20.79 1998-12-31	19.40 1998-12-16	20.23 1998-12-01	20.79 1998-12-31	2.77	2.77	-4.10
1998 November	20	20.25 1998-11-06	19.66 1998-11-02	19.66 1998-11-02	20.07 1998-11-30	2.09	3.00	0.00
1998 October	22	19.38 1998-10-30	16.50 1998-10-08	18.20 1998-10-01	19.38 1998-10-30	6.48	6.48	-9.34
1998 September	21	19.24 1998-09-23	17.94 1998-09-10	18.37 1998-09-01	18.71 1998-09-30	1.85	4.74	-2.34
1998 August	21	21.35 1998-08-03	17.90 1998-08-31	21.35 1998-08-03	17.90 1998-08-31	-16.16	0.00	-16.16
1998 July	22	23.43 1998-07-16	21.63 1998-07-31	23.22 1998-07-01	21.63 1998-07-31	-6.85	0.90	-6.85
1998 June	22	23.27 1998-06-08	22.29 1998-06-15	23.13 1998-06-01	23.21 1998-06-30	0.35	0.61	-3.63
1998 May	20	24.45 1998-05-04	23.01 1998-05-27	24.41 1998-05-01	23.36 1998-05-29	-4.30	0.16	-5.74
1998 April	21	24.71 1998-04-22	23.67 1998-04-27	24.24 1998-04-01	24.35 1998-04-30	0.45	1.94	-2.35
1998 March	22	24.10 1998-03-31	22.81 1998-03-05	22.96 1998-03-02	24.10 1998-03-31	4.97	4.97	-0.65
1998 February	19	22.91 1998-02-27	22.03 1998-02-02	22.03 1998-02-02	22.91 1998-02-27	3.99	3.99	0.00
1998 January	20	22.12 1998-01-05	21.04 1998-01-12	22.08 1998-01-02	21.85 1998-01-30	-1.04	0.18	-4.71
1997 December	22	23.14 1997-12-08	21.66 1997-12-29	22.86 1997-12-01	22.20 1997-12-31	-2.89	1.22	-5.25
1997 November	19	23.11 1997-11-05	22.46 1997-11-12	22.97 1997-11-03	22.73 1997-11-28	-1.04	0.61	-2.22
1997 October	23	23.75 1997-10-13	22.12 1997-10-27	23.10 1997-10-01	22.64 1997-10-31	-1.99	2.81	-4.24
1997 September	21	22.95 1997-09-30	21.59 1997-09-02	21.59 1997-09-02	22.95 1997-09-30	6.30	6.30	0.00
1997 August	21	21.44 1997-08-29	21.04 1997-08-18	21.09 1997-08-01	21.44 1997-08-29	1.66	1.66	-0.24
1997 July	22	21.05 1997-07-31	20.08 1997-07-01	20.08 1997-07-01	21.05 1997-07-31	4.83	4.83	0.00
1997 June	21	20.13 1997-06-30	19.20 1997-06-02	19.20 1997-06-02	20.13 1997-06-30	4.84	4.84	0.00
1997 May	21	19.02 1997-05-30	17.31 1997-05-01	17.31 1997-05-01	19.02 1997-05-30	9.88	9.88	0.00
1997 April	22	17.53 1997-04-09	17.03 1997-04-28	17.40 1997-04-01	17.23 1997-04-30	-0.98	0.75	-2.13
1997 March	20	18.34 1997-03-07	17.43 1997-03-31	18.19 1997-03-03	17.43 1997-03-31	-4.18	0.82	-4.18
1997 February	19	18.42 1997-02-18	18.15 1997-02-27	18.30 1997-02-03	18.17 1997-02-28	-0.71	0.66	-0.82
1997 January	22	18.33 1997-01-21	17.99 1997-01-02	17.99 1997-01-02	18.23 1997-01-31	1.33	1.89	0.00
1996 December	21	19.63 1996-12-10	17.90 1996-12-27	19.36 1996-12-02	18.07 1996-12-31	-6.66	1.39	-7.54
1996 November	20	19.28 1996-11-29	18.86 1996-11-04	18.86 1996-11-01	19.28 1996-11-29	2.23	2.23	0.00
1996 October	23	19.42 1996-10-15	18.82 1996-10-29	19.22 1996-10-01	18.85 1996-10-31	-1.93	1.04	-2.08
1996 September	20	19.26 1996-09-30	18.36 1996-09-05	18.42 1996-09-03	19.26 1996-09-30	4.56	4.56	-0.33
1996 August	22	18.45 1996-08-30	17.59 1996-08-01	17.59 1996-08-01	18.45 1996-08-30	4.89	4.89	0.00
1996 July	22	18.67 1996-07-01	17.09 1996-07-24	18.67 1996-07-01	17.47 1996-07-31	-6.43	0.00	-8.46
1996 June	20	18.91 1996-06-05	18.29 1996-06-26	18.87 1996-06-03	18.58 1996-06-28	-1.54	0.21	-3.07
1996 May	22	19.03 1996-05-24	18.11 1996-05-08	18.31 1996-05-01	18.91 1996-05-31	3.28	3.93	-1.09
1996 April	21	18.20 1996-04-30	17.17 1996-04-01	17.17 1996-04-01	18.20 1996-04-30	6.00	6.00	0.00
1996 March	21	17.09 1996-03-29	16.57 1996-03-08	16.70 1996-03-01	17.09 1996-03-29	2.34	2.34	-0.78
1996 February	20	16.71 1996-02-28	16.33 1996-02-01	16.33 1996-02-01	16.68 1996-02-29	2.14	2.33	0.00
1996 January	22	16.30 1996-01-02	15.72 1996-01-16	16.30 1996-01-02	16.21 1996-01-31	-0.55	0.00	-3.56
1995 December	20	18.22 1995-12-26	16.16 1995-12-27	17.90 1995-12-01	16.32 1995-12-29	-8.83	1.79	-9.72
1995 November	21	17.79 1995-11-30	17.31 1995-11-01	17.31 1995-11-01	17.79 1995-11-30	2.77	2.77	0.00
1995 October	22	17.68 1995-10-02	17.20 1995-10-26	17.68 1995-10-02	17.31 1995-10-31	-2.09	0.00	-2.71
1995 September	20	17.96 1995-09-19	17.58 1995-09-01	17.58 1995-09-01	17.78 1995-09-29	1.14	2.16	0.00
1995 August	23	17.53 1995-08-31	16.59 1995-08-03	16.68 1995-08-01	17.53 1995-08-31	5.10	5.10	-0.54
1995 July	20	16.73 1995-07-31	15.84 1995-07-03	15.84 1995-07-03	16.73 1995-07-31	5.62	5.62	0.00
1995 June	22	15.87 1995-06-23	15.32 1995-06-01	15.32 1995-06-01	15.82 1995-06-30	3.26	3.59	0.00
1995 May	22	15.35 1995-05-25	14.84 1995-05-01	14.84 1995-05-01	15.29 1995-05-31	3.03	3.44	0.00
1995 April	19	14.84 1995-04-28	14.46 1995-04-04	14.47 1995-04-03	14.84 1995-04-28	2.56	2.56	-0.07
1995 March	23	14.54 1995-03-28	14.24 1995-03-09	14.25 1995-03-01	14.49 1995-03-31	1.68	2.04	-0.07
1995 February	19	14.26 1995-02-28	13.76 1995-02-01	13.76 1995-02-01	14.26 1995-02-28	3.63	3.63	0.00
1995 January	21	13.90 1995-01-17	13.67 1995-01-05	13.68 1995-01-03	13.73 1995-01-31	0.37	1.61	-0.07
1994 December	21	15.30 1994-12-27	13.69 1994-12-28	15.27 1994-12-01	13.80 1994-12-30	-9.63	0.20	-10.35
1994 November	21	15.78 1994-11-01	15.17 1994-11-23	15.78 1994-11-01	15.31 1994-11-30	-2.98	0.00	-3.87
1994 October	21	15.84 1994-10-31	15.36 1994-10-05	15.60 1994-10-03	15.84 1994-10-31	1.54	1.54	-1.54
1994 September	21	15.87 1994-09-15	15.54 1994-09-02	15.55 1994-09-01	15.64 1994-09-30	0.58	2.06	-0.06
1994 August	23	15.57 1994-08-31	14.89 1994-08-05	14.99 1994-08-01	15.57 1994-08-31	3.87	3.87	-0.67
1994 July	20	14.93 1994-07-29	14.72 1994-07-12	14.74 1994-07-01	14.93 1994-07-29	1.29	1.29	-0.14
1994 June	22	15.09 1994-06-16	14.66 1994-06-24	14.96 1994-06-01	14.78 1994-06-30	-1.20	0.87	-2.01
1994 May	21	15.08 1994-05-05	14.67 1994-05-17	14.97 1994-05-02	14.90 1994-05-31	-0.47	0.73	-2.00
1994 April	19	15.08 1994-04-11	14.58 1994-04-20	14.71 1994-04-04	14.89 1994-04-29	1.22	2.52	-0.88
1994 March	23	15.70 1994-03-18	14.92 1994-03-31	15.51 1994-03-01	14.92 1994-03-31	-3.80	1.23	-3.80
1994 February	19	15.67 1994-02-03	15.40 1994-02-07	15.62 1994-02-01	15.55 1994-02-28	-0.45	0.32	-1.41
1994 January	21	15.63 1994-01-21	15.31 1994-01-04	15.31 1994-01-03	15.62 1994-01-31	2.02	2.09	0.00
1993 December	22	16.70 1993-12-17	14.97 1993-12-22	16.43 1993-12-01	15.39 1993-12-31	-6.33	1.64	-8.89
1993 November	21	16.96 1993-11-02	16.20 1993-11-22	16.92 1993-11-01	16.34 1993-11-30	-3.43	0.24	-4.26
1993 October	21	16.87 1993-10-18	16.36 1993-10-01	16.36 1993-10-01	16.85 1993-10-29	3.00	3.12	0.00
1993 September	21	16.32 1993-09-30	15.99 1993-09-21	16.22 1993-09-01	16.32 1993-09-30	0.62	0.62	-1.42
1993 August	22	16.15 1993-08-31	15.74 1993-08-04	15.74 1993-08-02	16.15 1993-08-31	2.60	2.60	0.00
1993 July	21	15.68 1993-07-30	15.28 1993-07-01	15.28 1993-07-01	15.68 1993-07-30	2.62	2.62	0.00
1993 June	22	15.24 1993-06-30	15.00 1993-06-24	15.14 1993-06-01	15.24 1993-06-30	0.66	0.66	-0.92
1993 May	20	15.08 1993-05-28	14.60 1993-05-03	14.60 1993-05-03	15.08 1993-05-28	3.29	3.29	0.00
1993 April	21	14.75 1993-04-01	14.37 1993-04-27	14.75 1993-04-01	14.52 1993-04-30	-1.56	0.00	-2.58
1993 March	23	14.86 1993-03-18	14.45 1993-03-01	14.45 1993-03-01	14.77 1993-03-31	2.21	2.84	0.00
1993 February	19	15.05 1993-02-04	14.14 1993-02-23	14.74 1993-02-01	14.43 1993-02-26	-2.10	2.10	-4.07
1993 January	20	14.81 1993-01-26	14.28 1993-01-08	14.32 1993-01-04	14.68 1993-01-29	2.51	3.42	-0.28
1992 December	22	18.77 1992-12-08	14.00 1992-12-23	18.53 1992-12-01	14.37 1992-12-31	-22.45	1.30	-24.45
1992 November	20	18.51 1992-11-30	17.38 1992-11-02	17.38 1992-11-02	18.51 1992-11-30	6.50	6.50	0.00
1992 October	22	17.28 1992-10-30	16.37 1992-10-05	16.64 1992-10-01	17.28 1992-10-30	3.85	3.85	-1.62
1992 September	21	16.97 1992-09-14	16.56 1992-09-01	16.56 1992-09-01	16.69 1992-09-30	0.79	2.48	0.00
1992 August	21	16.78 1992-08-05	16.45 1992-08-25	16.72 1992-08-03	16.54 1992-08-31	-1.08	0.36	-1.61
1992 July	22	16.63 1992-07-31	16.20 1992-07-20	16.52 1992-07-01	16.63 1992-07-31	0.67	0.67	-1.94
1992 June	22	17.43 1992-06-02	16.24 1992-06-26	17.37 1992-06-01	16.53 1992-06-30	-4.84	0.35	-6.51
1992 May	20	17.54 1992-05-11	17.23 1992-05-01	17.23 1992-05-01	17.34 1992-05-29	0.64	1.80	0.00
1992 April	21	17.81 1992-04-01	16.98 1992-04-28	17.81 1992-04-01	17.17 1992-04-30	-3.59	0.00	-4.66
1992 March	22	18.76 1992-03-03	17.81 1992-03-31	18.72 1992-03-02	17.81 1992-03-31	-4.86	0.21	-4.86
1992 February	19	18.61 1992-02-14	18.15 1992-02-03	18.15 1992-02-03	18.60 1992-02-28	2.48	2.53	0.00
1992 January	22	18.08 1992-01-31	16.78 1992-01-02	16.78 1992-01-02	18.08 1992-01-31	7.75	7.75	0.00
1991 December	21	16.86 1991-12-31	16.35 1991-12-02	16.35 1991-12-02	16.86 1991-12-31	3.12	3.12	0.00
1991 November	20	17.45 1991-11-12	16.31 1991-11-29	17.25 1991-11-01	16.31 1991-11-29	-5.45	1.16	-5.45
1991 October	23	17.20 1991-10-31	16.32 1991-10-07	16.49 1991-10-01	17.20 1991-10-31	4.31	4.31	-1.03
1991 September	20	16.49 1991-09-20	16.19 1991-09-10	16.38 1991-09-03	16.40 1991-09-30	0.12	0.67	-1.16
1991 August	22	16.38 1991-08-30	15.66 1991-08-19	16.00 1991-08-01	16.38 1991-08-30	2.37	2.37	-2.13
1991 July	22	15.92 1991-07-31	15.33 1991-07-03	15.36 1991-07-01	15.92 1991-07-31	3.65	3.65	-0.20
1991 June	20	16.01 1991-06-05	15.29 1991-06-28	16.00 1991-06-03	15.29 1991-06-28	-4.44	0.06	-4.44
1991 May	22	15.96 1991-05-31	15.42 1991-05-15	15.56 1991-05-01	15.96 1991-05-31	2.57	2.57	-0.90
1991 April	22	16.13 1991-04-17	15.37 1991-04-01	15.37 1991-04-01	15.48 1991-04-30	0.72	4.94	0.00
1991 March	20	15.40 1991-03-28	14.71 1991-03-01	14.71 1991-03-01	15.40 1991-03-28	4.69	4.69	0.00
1991 February	19	14.64 1991-02-28	13.65 1991-02-01	13.65 1991-02-01	14.64 1991-02-28	7.25	7.25	0.00
1991 January	22	13.53 1991-01-31	12.19 1991-01-15	12.72 1991-01-02	13.53 1991-01-31	6.37	6.37	-4.17
1990 December	20	12.72 1990-12-31	12.47 1990-12-04	12.47 1990-12-03	12.72 1990-12-31	2.00	2.00	0.00
1990 November	21	12.40 1990-11-30	11.76 1990-11-01	11.76 1990-11-01	12.40 1990-11-30	5.44	5.44	0.00
1990 October	23	12.77 1990-10-02	11.76 1990-10-31	12.68 1990-10-01	11.76 1990-10-31	-7.26	0.71	-7.26
1990 September	19	13.55 1990-09-05	12.51 1990-09-28	13.51 1990-09-04	12.51 1990-09-28	-7.40	0.30	-7.40
1990 August	23	15.48 1990-08-01	13.16 1990-08-23	15.48 1990-08-01	13.52 1990-08-31	-12.66	0.00	-14.99
1990 July	21	16.07 1990-07-12	15.56 1990-07-31	16.04 1990-07-02	15.56 1990-07-31	-2.99	0.19	-2.99
1990 June	21	16.15 1990-06-15	15.92 1990-06-27	16.01 1990-06-01	16.01 1990-06-29	0.00	0.87	-0.56
1990 May	22	15.91 1990-05-31	15.15 1990-05-01	15.15 1990-05-01	15.91 1990-05-31	5.02	5.02	0.00
1990 April	20	15.56 1990-04-03	15.12 1990-04-30	15.48 1990-04-02	15.12 1990-04-30	-2.33	0.52	-2.33
1990 March	22	15.69 1990-03-21	15.07 1990-03-01	15.07 1990-03-01	15.55 1990-03-30	3.19	4.11	0.00
1990 February	19	15.24 1990-02-16	14.98 1990-02-01	14.98 1990-02-01	15.06 1990-02-28	0.53	1.74	0.00
1990 January	22	16.41 1990-01-09	14.90 1990-01-30	16.28 1990-01-02	14.93 1990-01-31	-8.29	0.80	-8.48
1989 December	20	16.96 1989-12-05	15.96 1989-12-22	16.95 1989-12-01	16.23 1989-12-29	-4.25	0.06	-5.84
1989 November	21	16.96 1989-11-29	16.73 1989-11-07	16.90 1989-11-01	16.94 1989-11-30	0.24	0.36	-1.01
1989 October	22	17.88 1989-10-09	16.85 1989-10-30	17.62 1989-10-02	16.89 1989-10-31	-4.14	1.48	-4.37
1989 September	20	17.58 1989-09-29	17.38 1989-09-25	17.52 1989-09-01	17.58 1989-09-29	0.34	0.34	-0.80
1989 August	23	17.45 1989-08-31	17.05 1989-08-02	17.06 1989-08-01	17.45 1989-08-31	2.29	2.29	-0.06
1989 July	20	17.04 1989-07-31	16.43 1989-07-03	16.43 1989-07-03	17.04 1989-07-31	3.71	3.71	0.00
1989 June	22	16.89 1989-06-08	16.41 1989-06-30	16.81 1989-06-01	16.41 1989-06-30	-2.38	0.48	-2.38
1989 May	22	16.75 1989-05-26	16.37 1989-05-10	16.42 1989-05-01	16.74 1989-05-31	1.95	2.01	-0.30
1989 April	20	16.40 1989-04-28	15.58 1989-04-04	15.69 1989-04-03	16.40 1989-04-28	4.53	4.53	-0.70
1989 March	22	15.65 1989-03-16	15.27 1989-03-01	15.27 1989-03-01	15.60 1989-03-31	2.16	2.49	0.00
1989 February	19	15.40 1989-02-21	15.03 1989-02-01	15.03 1989-02-01	15.23 1989-02-28	1.33	2.46	0.00
1989 January	21	14.99 1989-01-31	14.12 1989-01-03	14.12 1989-01-03	14.99 1989-01-31	6.16	6.16	0.00
1988 December	21	16.59 1988-12-29	14.14 1988-12-30	16.31 1988-12-01	14.14 1988-12-30	-13.30	1.72	-13.30
1988 November	21	16.89 1988-11-02	16.08 1988-11-22	16.86 1988-11-01	16.25 1988-11-30	-3.62	0.18	-4.63
1988 October	21	16.84 1988-10-31	16.64 1988-10-04	16.66 1988-10-03	16.84 1988-10-31	1.08	1.08	-0.12
1988 September	21	16.71 1988-09-30	16.44 1988-09-01	16.44 1988-09-01	16.71 1988-09-30	1.64	1.64	0.00
1988 August	23	16.75 1988-08-04	16.25 1988-08-23	16.72 1988-08-01	16.49 1988-08-31	-1.38	0.18	-2.81
1988 July	20	16.84 1988-07-18	16.56 1988-07-01	16.56 1988-07-01	16.69 1988-07-29	0.79	1.69	0.00
1988 June	22	16.53 1988-06-30	15.78 1988-06-01	15.78 1988-06-01	16.53 1988-06-30	4.75	4.75	0.00
1988 May	21	16.05 1988-05-03	15.59 1988-05-23	15.96 1988-05-02	15.67 1988-05-31	-1.82	0.56	-2.32
1988 April	20	15.98 1988-04-13	15.52 1988-04-04	15.52 1988-04-04	15.95 1988-04-29	2.77	2.96	0.00
1988 March	23	15.54 1988-03-23	14.83 1988-03-01	14.83 1988-03-01	15.52 1988-03-31	4.65	4.79	0.00
1988 February	20	14.77 1988-02-29	14.04 1988-02-01	14.04 1988-02-01	14.77 1988-02-29	5.20	5.20	0.00
1988 January	20	13.98 1988-01-29	13.08 1988-01-04	13.08 1988-01-04	13.98 1988-01-29	6.88	6.88	0.00
1987 December	22	13.21 1987-12-28	12.34 1987-12-08	12.74 1987-12-01	13.19 1987-12-31	3.53	3.69	-3.14
1987 November	20	14.81 1987-11-03	12.74 1987-11-30	14.66 1987-11-02	12.74 1987-11-30	-13.10	1.02	-13.10
1987 October	22	20.06 1987-10-06	13.80 1987-10-29	19.95 1987-10-01	14.16 1987-10-30	-29.02	0.55	-30.83
1987 September	21	20.29 1987-09-02	19.83 1987-09-09	20.29 1987-09-01	19.95 1987-09-30	-1.68	0.00	-2.27
1987 August	21	20.32 1987-08-27	19.85 1987-08-05	19.89 1987-08-03	20.29 1987-08-31	2.01	2.16	-0.20
1987 July	22	19.89 1987-07-31	19.23 1987-07-02	19.28 1987-07-01	19.89 1987-07-31	3.16	3.16	-0.26
1987 June	22	19.30 1987-06-29	18.81 1987-06-03	18.87 1987-06-01	19.28 1987-06-30	2.17	2.28	-0.32
1987 May	20	19.13 1987-05-15	18.69 1987-05-26	18.81 1987-05-01	18.78 1987-05-29	-0.16	1.70	-0.64
1987 April	21	19.64 1987-04-07	18.67 1987-04-28	19.50 1987-04-01	18.88 1987-04-30	-3.18	0.72	-4.26
1987 March	22	19.89 1987-03-23	19.42 1987-03-05	19.89 1987-03-02	19.50 1987-03-31	-1.96	0.00	-2.36
1987 February	19	19.82 1987-02-27	18.74 1987-02-02	18.74 1987-02-02	19.82 1987-02-27	5.76	5.76	0.00
1987 January	21	18.74 1987-01-30	17.04 1987-01-02	17.04 1987-01-02	18.74 1987-01-30	9.98	9.98	0.00
1986 December	22	17.55 1986-12-08	17.03 1986-12-30	17.40 1986-12-01	17.04 1986-12-31	-2.07	0.86	-2.13
1986 November	19	19.11 1986-11-12	18.75 1986-11-20	18.96 1986-11-03	18.88 1986-11-28	-0.42	0.79	-1.11
1986 October	23	18.96 1986-10-31	18.62 1986-10-01	18.62 1986-10-01	18.96 1986-10-31	1.83	1.83	0.00
1986 September	21	19.79 1986-09-02	18.41 1986-09-18	19.79 1986-09-02	18.62 1986-09-30	-5.91	0.00	-6.97
1986 August	21	19.83 1986-08-29	19.29 1986-08-11	19.66 1986-08-01	19.83 1986-08-29	0.86	0.86	-1.88
1986 July	22	21.51 1986-07-07	19.66 1986-07-31	21.29 1986-07-01	19.66 1986-07-31	-7.66	1.03	-7.66
1986 June	21	21.24 1986-06-30	20.95 1986-06-11	21.13 1986-06-02	21.24 1986-06-30	0.52	0.52	-0.85
1986 May	21	21.13 1986-05-30	20.61 1986-05-02	20.69 1986-05-01	21.13 1986-05-30	2.13	2.13	-0.39
1986 April	22	20.89 1986-04-28	20.13 1986-04-08	20.27 1986-04-01	20.69 1986-04-30	2.07	3.06	-0.69
1986 March	20	20.27 1986-03-31	19.56 1986-03-04	19.57 1986-03-03	20.27 1986-03-31	3.58	3.58	-0.05
1986 February	19	19.69 1986-02-10	18.63 1986-02-11	19.52 1986-02-03	19.57 1986-02-28	0.26	0.87	-4.56
1986 January	22	19.52 1986-01-31	18.69 1986-01-03	18.69 1986-01-02	19.52 1986-01-31	4.44	4.44	0.00
1985 December	21	18.68 1985-12-31	18.09 1985-12-02	18.09 1985-12-02	18.68 1985-12-31	3.26	3.26	0.00
1985 November	20	18.10 1985-11-29	17.13 1985-11-01	17.13 1985-11-01	18.10 1985-11-29	5.66	5.66	0.00
1985 October	23	17.08 1985-10-31	16.55 1985-10-08	16.59 1985-10-01	17.08 1985-10-31	2.95	2.95	-0.24
1985 September	19	17.20 1985-09-03	16.49 1985-09-18	17.20 1985-09-03	16.55 1985-09-30	-3.78	0.00	-4.13
1985 August	22	17.25 1985-08-02	16.98 1985-08-20	17.17 1985-08-01	17.23 1985-08-30	0.35	0.47	-1.11
1985 July	22	17.26 1985-07-19	16.73 1985-07-01	16.73 1985-07-01	17.09 1985-07-31	2.15	3.17	0.00
1985 June	20	16.69 1985-06-28	16.38 1985-06-20	16.44 1985-06-03	16.69 1985-06-28	1.52	1.52	-0.36
1985 May	22	16.68 1985-05-17	16.13 1985-05-16	16.22 1985-05-01	16.42 1985-05-31	1.23	2.84	-0.55
1985 April	21	16.33 1985-04-19	16.09 1985-04-08	16.19 1985-04-01	16.22 1985-04-30	0.19	0.86	-0.62
1985 March	21	16.35 1985-03-05	16.14 1985-03-26	16.32 1985-03-01	16.18 1985-03-29	-0.86	0.18	-1.10
1985 February	19	16.34 1985-02-20	15.52 1985-02-01	15.52 1985-02-01	16.26 1985-02-28	4.77	5.28	0.00
1985 January	22	15.52 1985-01-31	14.94 1985-01-02	14.94 1985-01-02	15.52 1985-01-31	3.88	3.88	0.00
1984 December	20	14.93 1984-12-31	14.70 1984-12-28	14.70 1984-12-03	14.93 1984-12-31	1.56	1.56	0.00
1984 November	21	14.79 1984-11-29	14.70 1984-11-30	14.79 1984-11-01	14.70 1984-11-30	-0.61	0.00	-0.61
1984 October	23	14.81 1984-10-30	14.79 1984-10-31	14.81 1984-10-01	14.79 1984-10-31	-0.14	0.00	-0.14
1984 September	19	14.99 1984-09-27	14.81 1984-09-28	14.99 1984-09-04	14.81 1984-09-28	-1.20	0.00	-1.20
1984 August	23	14.99 1984-08-31	13.95 1984-08-30	13.95 1984-08-01	14.99 1984-08-31	7.46	7.46	0.00
1984 July	21	14.30 1984-07-30	13.95 1984-07-31	14.30 1984-07-02	13.95 1984-07-31	-2.45	0.00	-2.45
1984 June	21	14.30 1984-06-29	14.02 1984-06-28	14.02 1984-06-01	14.30 1984-06-29	2.00	2.00	0.00
1984 May	22	14.38 1984-05-30	14.02 1984-05-31	14.38 1984-05-01	14.02 1984-05-31	-2.50	0.00	-2.50
1984 April	20	14.52 1984-04-27	14.38 1984-04-30	14.52 1984-04-02	14.38 1984-04-30	-0.96	0.00	-0.96
1984 March	22	14.52 1984-03-30	14.49 1984-03-29	14.49 1984-03-01	14.52 1984-03-30	0.21	0.21	0.00
1984 February	20	15.41 1984-02-28	14.49 1984-02-29	15.41 1984-02-01	14.49 1984-02-29	-5.97	0.00	-5.97
1984 January	21	16.81 1984-01-17	15.41 1984-01-31	16.81 1984-01-03	15.41 1984-01-31	-8.33	0.00	-8.33
1983 December	21	17.09 1983-12-09	16.74 1983-12-29	17.09 1983-12-01	16.81 1983-12-30	-1.64	0.00	-2.05
1983 November	21	17.09 1983-11-30	16.81 1983-11-29	16.81 1983-11-01	17.09 1983-11-30	1.67	1.67	0.00
1983 October	21	17.37 1983-10-28	16.81 1983-10-31	17.37 1983-10-03	16.81 1983-10-31	-3.22	0.00	-3.22
1983 September	21	17.37 1983-09-30	17.02 1983-09-29	17.02 1983-09-01	17.37 1983-09-30	2.06	2.06	0.00
1983 August	23	17.68 1983-08-30	17.02 1983-08-31	17.68 1983-08-01	17.02 1983-08-31	-3.73	0.00	-3.73
1983 July	20	17.68 1983-07-29	17.51 1983-07-28	17.51 1983-07-01	17.68 1983-07-29	0.97	0.97	0.00
1983 June	22	17.51 1983-06-30	16.99 1983-06-29	16.99 1983-06-01	17.51 1983-06-30	3.06	3.06	0.00
1983 May	21	16.99 1983-05-31	15.38 1983-05-27	15.38 1983-05-02	16.99 1983-05-31	10.47	10.47	0.00
1983 April	20	15.38 1983-04-29	14.34 1983-04-28	14.34 1983-04-04	15.38 1983-04-29	7.25	7.25	0.00
1983 March	23	14.34 1983-03-31	13.87 1983-03-30	13.87 1983-03-01	14.34 1983-03-31	3.39	3.39	0.00
1983 February	19	13.87 1983-02-28	13.11 1983-02-25	13.11 1983-02-01	13.87 1983-02-28	5.80	5.80	0.00
1983 January	21	13.11 1983-01-31	12.24 1983-01-28	12.24 1983-01-03	13.11 1983-01-31	7.11	7.11	0.00
1982 December	22	13.15 1982-12-09	12.23 1982-12-10	13.15 1982-12-01	12.24 1982-12-31	-6.92	0.00	-7.00
1982 November	21	13.15 1982-11-30	12.39 1982-11-29	12.39 1982-11-01	13.15 1982-11-30	6.13	6.13	0.00
1982 October	21	12.39 1982-10-29	11.44 1982-10-28	11.44 1982-10-01	12.39 1982-10-29	8.30	8.30	0.00
1982 September	21	11.44 1982-09-30	11.01 1982-09-29	11.01 1982-09-01	11.44 1982-09-30	3.91	3.91	0.00
1982 August	22	11.01 1982-08-31	10.75 1982-08-30	10.75 1982-08-02	11.01 1982-08-31	2.42	2.42	0.00
1982 July	21	10.96 1982-07-29	10.75 1982-07-30	10.96 1982-07-01	10.75 1982-07-30	-1.92	0.00	-1.92
1982 June	22	11.26 1982-06-29	10.96 1982-06-30	11.26 1982-06-01	10.96 1982-06-30	-2.66	0.00	-2.66
1982 May	20	11.46 1982-05-27	11.26 1982-05-28	11.46 1982-05-03	11.26 1982-05-28	-1.75	0.00	-1.75
1982 April	21	11.46 1982-04-30	11.13 1982-04-29	11.13 1982-04-01	11.46 1982-04-30	2.96	2.96	0.00
1982 March	23	11.47 1982-03-30	11.13 1982-03-31	11.47 1982-03-01	11.13 1982-03-31	-2.96	0.00	-2.96
1982 February	19	11.75 1982-02-25	11.47 1982-02-26	11.75 1982-02-01	11.47 1982-02-26	-2.38	0.00	-2.38
1982 January	20	12.14 1982-01-28	11.75 1982-01-29	12.14 1982-01-04	11.75 1982-01-29	-3.21	0.00	-3.21
1981 December	22	13.17 1981-12-16	11.75 1981-12-30	13.17 1981-12-01	12.14 1981-12-31	-7.82	0.00	-10.78
1981 November	20	13.17 1981-11-30	12.78 1981-11-27	12.78 1981-11-02	13.17 1981-11-30	3.05	3.05	0.00
1981 October	22	12.78 1981-10-30	12.27 1981-10-29	12.27 1981-10-01	12.78 1981-10-30	4.16	4.16	0.00
1981 September	21	13.14 1981-09-29	12.27 1981-09-30	13.14 1981-09-01	12.27 1981-09-30	-6.62	0.00	-6.62
1981 August	21	13.27 1981-08-28	13.14 1981-08-31	13.27 1981-08-03	13.14 1981-08-31	-0.98	0.00	-0.98
1981 July	22	13.27 1981-07-31	13.22 1981-07-30	13.22 1981-07-01	13.27 1981-07-31	0.38	0.38	0.00
1981 June	22	13.22 1981-06-30	13.09 1981-06-29	13.09 1981-06-01	13.22 1981-06-30	0.99	0.99	0.00
1981 May	20	13.09 1981-05-29	12.85 1981-05-28	12.85 1981-05-01	13.09 1981-05-29	1.87	1.87	0.00
1981 April	21	12.85 1981-04-30	12.62 1981-04-29	12.62 1981-04-01	12.85 1981-04-30	1.82	1.82	0.00
1981 March	22	12.80 1981-03-30	12.32 1981-03-26	12.32 1981-03-02	12.62 1981-03-31	2.44	3.90	0.00
1981 February	19	12.32 1981-02-27	12.30 1981-02-26	12.30 1981-02-02	12.32 1981-02-27	0.16	0.16	0.00
1981 January	21	12.30 1981-01-30	12.30 1981-01-30	12.30 1981-01-02	12.30 1981-01-30	0.00	0.00	0.00
1980 December	22	14.46 1980-12-17	12.26 1980-12-30	14.46 1980-12-01	12.30 1980-12-31	-14.94	0.00	-15.21
1980 November	18	14.46 1980-11-28	14.04 1980-11-26	14.04 1980-11-03	14.46 1980-11-28	2.99	2.99	0.00
1980 October	23	14.04 1980-10-31	13.64 1980-10-30	13.64 1980-10-01	14.04 1980-10-31	2.93	2.93	0.00
1980 September	21	13.64 1980-09-30	13.28 1980-09-29	13.28 1980-09-02	13.64 1980-09-30	2.71	2.71	0.00
1980 August	21	13.28 1980-08-29	12.79 1980-08-28	12.79 1980-08-01	13.28 1980-08-29	3.83	3.83	0.00
1980 July	22	12.79 1980-07-31	12.37 1980-07-30	12.37 1980-07-01	12.79 1980-07-31	3.40	3.40	0.00
1980 June	21	12.37 1980-06-30	11.98 1980-06-27	11.98 1980-06-02	12.37 1980-06-30	3.26	3.26	0.00
1980 May	21	11.98 1980-05-30	11.65 1980-05-29	11.65 1980-05-01	11.98 1980-05-30	2.83	2.83	0.00
1980 April	21	11.65 1980-04-30	11.50 1980-04-29	11.50 1980-04-01	11.65 1980-04-30	1.30	1.30	0.00
1980 March	21	12.22 1980-03-06	11.50 1980-03-31	12.22 1980-03-03	11.50 1980-03-31	-5.89	0.00	-5.89
1980 February	20	12.22 1980-02-29	12.14 1980-02-28	12.14 1980-02-01	12.22 1980-02-29	0.66	0.66	0.00
1980 January	22	12.14 1980-01-31	11.71 1980-01-30	11.71 1980-01-02	12.14 1980-01-31	3.67	3.67	0.00

OTCFX best and worst after-hours sessions

This section shows best and worst after-hours sessions of OTCFX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2022
Month: 2022 October

No data to display.

Position	Date	Percentage
1	2022-03-15	3.03
2	2022-03-08	2.86
3	2022-04-18	2.34
4	2022-02-24	2.33
5	2022-02-14	2.16
6	2022-02-23	1.93
7	2022-02-08	1.75
8	2022-04-12	1.69
9	2022-04-27	1.66
10	2022-03-01	1.62
11	2022-02-07	1.50
12	2022-03-14	1.49
13	2022-03-16	1.44
14	2022-03-25	1.43
15	2022-03-17	1.27
16	2022-03-21	1.19
17	2022-01-31	1.19
18	2022-03-31	1.02
19	2022-04-22	0.91
20	2022-03-23	0.75
21	2022-02-03	0.62
22	2022-04-19	0.39
23	2022-02-25	0.29
24	2022-02-05	0.27
25	2022-04-01	0.16
26	2022-04-11	-0.02
27	2022-03-07	-0.03
28	2022-04-26	-0.12
29	2022-02-15	-0.14
30	2022-03-24	-0.23
31	2022-02-11	-0.29
32	2022-04-06	-0.31
33	2022-03-09	-0.55
34	2022-02-01	-0.63
35	2022-02-17	-0.66
36	2022-04-07	-0.73
37	2022-04-08	-0.73
38	2022-04-15	-0.85
39	2022-02-18	-0.99
40	2022-03-18	-1.01
41	2022-03-30	-1.07
42	2022-04-05	-1.12
43	2022-04-13	-1.12
44	2022-02-10	-1.27
45	2022-03-11	-1.33
46	2022-02-09	-1.42
47	2022-03-02	-1.50
48	2022-03-22	-1.59
49	2022-03-10	-1.64
50	2022-03-03	-1.75

Position	Date	Percentage
1	2020-03-23	8.57
2	2020-04-03	6.90
3	2020-03-12	6.54
4	2020-03-16	6.45
5	2020-03-25	5.55
6	2020-03-18	4.95
7	2020-05-15	4.68
8	2018-12-24	4.43
9	2020-04-28	4.32
10	2020-04-07	4.27
11	2020-04-16	3.77
12	2020-04-08	3.62
13	2020-04-24	3.41
14	2019-01-03	3.23
15	2020-03-03	3.03
16	2022-03-15	3.03
17	2020-06-04	2.98
18	2021-01-05	2.90
19	2020-03-09	2.88
20	2022-03-08	2.86
21	2020-02-28	2.81
22	2020-07-14	2.76
23	2020-05-07	2.73
24	2020-05-22	2.70
25	2020-10-02	2.57
26	2020-03-27	2.56
27	2018-10-15	2.51
28	2018-03-23	2.45
29	2020-11-02	2.45
30	2018-11-27	2.40
31	2020-04-13	2.36
32	2022-04-18	2.34
33	2022-02-24	2.33
34	2020-05-19	2.27
35	2020-05-26	2.20
36	2022-02-14	2.16
37	2020-09-11	2.13
38	2020-11-06	2.12
39	2019-01-04	2.08
40	2020-07-28	2.07
41	2019-06-03	2.04
42	2020-06-26	2.01
43	2020-09-25	1.99
44	2020-11-04	1.98
45	2020-12-14	1.97
46	2018-10-24	1.94
47	2022-02-23	1.93
48	2020-06-12	1.93
49	2019-08-07	1.88
50	2020-10-06	1.85
51	2020-06-05	1.81
52	2020-06-15	1.79
53	2018-10-29	1.75
54	2018-10-31	1.75
55	2022-02-08	1.75
56	2020-07-13	1.74
57	2019-05-02	1.73
58	2018-04-09	1.71
59	2022-04-12	1.69
60	2020-06-02	1.69
61	2020-04-21	1.68
62	2019-08-15	1.68
63	2019-03-08	1.68
64	2020-03-24	1.67
65	2022-04-27	1.66
66	2020-12-03	1.65
67	2020-08-04	1.62
68	2022-03-01	1.62
69	2018-11-06	1.61
70	2020-11-13	1.61
71	2019-09-10	1.59
72	2020-06-11	1.57
73	2019-11-22	1.54
74	2019-10-31	1.53
75	2020-11-12	1.53
76	2020-10-21	1.53
77	2019-06-26	1.52
78	2020-04-01	1.51
79	2022-02-07	1.50
80	2020-07-31	1.49
81	2018-03-01	1.49
82	2022-03-14	1.49
83	2018-03-08	1.44
84	2022-03-16	1.44
85	2022-03-25	1.43
86	2019-10-10	1.43
87	2021-01-13	1.42
88	2020-05-14	1.41
89	2019-08-28	1.41
90	2019-07-23	1.41
91	2020-06-24	1.40
92	2019-08-05	1.39
93	2019-02-14	1.39
94	2019-09-04	1.38
95	2020-04-23	1.38
96	2019-04-22	1.37
97	2019-03-20	1.37
98	2020-06-29	1.34
99	2020-02-03	1.34
100	2020-09-24	1.33

Position	Date	Percentage
1	2020-03-23	8.57
2	2020-04-03	6.90
3	2020-03-12	6.54
4	2020-03-16	6.45
5	2020-03-25	5.55
6	2020-03-18	4.95
7	2020-05-15	4.68
8	2018-12-24	4.43
9	2020-04-28	4.32
10	2020-04-07	4.27
11	2020-04-16	3.77
12	2020-04-08	3.62
13	2020-04-24	3.41
14	2019-01-03	3.23
15	2022-03-15	3.03
16	2020-03-03	3.03
17	2020-06-04	2.98
18	2021-01-05	2.90
19	2020-03-09	2.88
20	2022-03-08	2.86
21	2020-02-28	2.81
22	2020-07-14	2.76
23	2020-05-07	2.73
24	2020-05-22	2.70
25	2015-10-27	2.67
26	2014-12-16	2.66
27	2016-01-28	2.65
28	2020-10-02	2.57
29	2020-03-27	2.56
30	2014-10-27	2.53
31	2018-10-15	2.51
32	2020-11-02	2.45
33	2018-03-23	2.45
34	2016-11-08	2.42
35	2014-05-09	2.41
36	2018-11-27	2.40
37	2013-10-09	2.37
38	2020-04-13	2.36
39	2014-03-03	2.36
40	2016-03-28	2.35
41	2022-04-18	2.34
42	2022-02-24	2.33
43	2020-05-19	2.27
44	2015-10-02	2.24
45	2015-08-25	2.22
46	2016-11-04	2.21
47	2020-05-26	2.20
48	2016-06-28	2.20
49	2022-02-14	2.16
50	2016-01-21	2.15
51	2020-09-11	2.13
52	2016-02-12	2.13
53	2020-11-06	2.12
54	2016-04-12	2.09
55	2019-01-04	2.08
56	2020-07-28	2.07
57	2018-02-13	2.07
58	2015-09-04	2.06
59	2016-03-10	2.06
60	2019-06-03	2.04
61	2016-07-07	2.04
62	2020-06-26	2.01
63	2015-08-26	2.00
64	2020-09-25	1.99
65	2020-11-04	1.98
66	2020-12-14	1.97
67	2016-01-25	1.95
68	2018-10-24	1.94
69	2022-02-23	1.93
70	2020-06-12	1.93
71	2016-02-29	1.93
72	2014-10-20	1.90
73	2019-08-07	1.88
74	2016-05-23	1.87
75	2013-07-31	1.86
76	2015-10-14	1.85
77	2020-10-06	1.85
78	2015-01-21	1.84
79	2016-02-16	1.83
80	2014-06-04	1.82
81	2014-10-07	1.81
82	2020-06-05	1.81
83	2014-03-28	1.79
84	2020-06-15	1.79
85	2016-06-22	1.77
86	2016-06-29	1.75
87	2018-10-31	1.75
88	2022-02-08	1.75
89	2018-10-29	1.75
90	2020-07-13	1.74
91	2019-05-02	1.73
92	2018-04-09	1.71
93	2013-05-02	1.69
94	2013-12-19	1.69
95	2020-06-02	1.69
96	2022-04-12	1.69
97	2017-05-31	1.68
98	2019-08-15	1.68
99	2020-04-21	1.68
100	2019-03-08	1.68

Position	Date	Percentage
1	1983-05-27	10.47
2	2008-10-10	8.92
3	2020-03-23	8.57
4	1982-10-28	8.30
5	2008-11-12	7.91
6	2009-03-20	7.54
7	1984-08-30	7.46
8	1983-04-28	7.25
9	1983-01-28	7.11
10	2008-10-27	6.99
11	2020-04-03	6.90
12	2009-03-09	6.74
13	2008-11-21	6.69
14	2020-03-12	6.54
15	2020-03-16	6.45
16	2011-08-08	6.23
17	2008-09-17	6.21
18	1982-11-29	6.13
19	2008-12-15	6.00
20	1983-02-25	5.80
21	2011-10-03	5.70
22	2011-11-29	5.65
23	2020-03-25	5.55
24	2009-04-08	5.50
25	2010-05-07	5.43
26	2009-03-11	5.43
27	2011-08-10	5.41
28	2008-11-25	5.40
29	2002-07-26	5.19
30	1982-12-10	5.15
31	2008-10-15	5.03
32	2008-11-20	5.00
33	2011-10-26	4.97
34	2020-03-18	4.95
35	2020-05-15	4.68
36	2009-01-20	4.68
37	2008-12-01	4.67
38	2011-08-22	4.63
39	2011-08-26	4.58
40	2009-05-22	4.48
41	2009-03-25	4.46
42	2002-07-23	4.45
43	2018-12-24	4.43
44	2009-04-01	4.42
45	2008-10-29	4.37
46	2011-11-25	4.36
47	2020-04-28	4.32
48	2020-04-07	4.27
49	2008-12-05	4.25
50	2011-10-07	4.19
51	1981-10-29	4.16
52	2009-05-01	4.12
53	2009-03-16	4.11
54	2011-09-06	4.09
55	2008-12-04	4.02
56	2011-12-19	4.02
57	2009-05-15	4.01
58	2010-05-26	3.94
59	2008-03-17	3.92
60	1982-09-29	3.91
61	1981-03-26	3.90
62	2008-10-17	3.89
63	2009-02-23	3.88
64	1980-08-28	3.83
65	2020-04-16	3.77
66	2009-05-29	3.75
67	2000-12-07	3.70
68	2000-04-17	3.69
69	2000-12-04	3.68
70	1980-01-30	3.67
71	2010-08-31	3.65
72	2008-10-30	3.64
73	2009-07-14	3.64
74	2020-04-08	3.62
75	1998-09-22	3.61
76	2001-04-04	3.55
77	2009-03-17	3.53
78	1987-10-30	3.53
79	2009-04-28	3.53
80	2009-01-27	3.52
81	2009-02-05	3.49
82	2010-06-09	3.47
83	2007-09-17	3.45
84	2008-03-10	3.44
85	2008-12-29	3.44
86	1985-05-16	3.41
87	2020-04-24	3.41
88	1980-07-30	3.40
89	2010-07-21	3.39
90	1983-03-30	3.39
91	2002-10-14	3.38
92	2008-09-18	3.33
93	1981-12-30	3.32
94	2008-07-15	3.26
95	1980-06-27	3.26
96	2000-03-21	3.25
97	2009-07-22	3.25
98	2019-01-03	3.23
99	2007-11-27	3.22
100	2010-07-06	3.19

No data to display.

Position	Date	Percentage
1	2022-04-20	-4.34
2	2022-04-29	-3.40
3	2022-04-25	-3.07
4	2022-03-04	-3.01
5	2022-04-28	-2.74
6	2022-02-22	-2.18
7	2022-02-16	-2.14
8	2022-02-28	-2.13
9	2022-04-04	-1.81
10	2022-02-02	-1.79
11	2022-03-03	-1.75
12	2022-03-10	-1.64
13	2022-03-22	-1.59
14	2022-03-02	-1.50
15	2022-02-09	-1.42
16	2022-03-11	-1.33
17	2022-02-10	-1.27
18	2022-04-13	-1.12
19	2022-04-05	-1.12
20	2022-03-30	-1.07
21	2022-03-18	-1.01
22	2022-02-18	-0.99
23	2022-04-15	-0.85
24	2022-04-07	-0.73
25	2022-04-08	-0.73
26	2022-02-17	-0.66
27	2022-02-01	-0.63
28	2022-03-09	-0.55
29	2022-04-06	-0.31
30	2022-02-11	-0.29
31	2022-03-24	-0.23
32	2022-02-15	-0.14
33	2022-04-26	-0.12
34	2022-03-07	-0.03
35	2022-04-11	-0.02
36	2022-04-01	0.16
37	2022-02-05	0.27
38	2022-02-25	0.29
39	2022-04-19	0.39
40	2022-02-03	0.62
41	2022-03-23	0.75
42	2022-04-22	0.91
43	2022-03-31	1.02
44	2022-01-31	1.19
45	2022-03-21	1.19
46	2022-03-17	1.27
47	2022-03-25	1.43
48	2022-03-16	1.44
49	2022-03-14	1.49
50	2022-02-07	1.50

Position	Date	Percentage
1	2020-03-13	-13.32
2	2018-12-12	-11.67
3	2020-03-11	-10.24
4	2020-03-17	-9.21
5	2020-03-06	-8.23
6	2021-01-15	-6.59
7	2020-06-10	-6.05
8	2020-03-31	-5.75
9	2020-03-10	-5.65
10	2019-12-12	-5.36
11	2022-04-20	-4.34
12	2018-12-03	-3.79
13	2020-03-19	-3.62
14	2020-04-14	-3.45
15	2022-04-29	-3.40
16	2020-02-26	-3.22
17	2020-06-23	-3.20
18	2018-10-23	-3.18
19	2020-03-26	-3.17
20	2020-04-30	-3.14
21	2022-04-25	-3.07
22	2022-03-04	-3.01
23	2020-02-24	-3.00
24	2020-05-11	-2.91
25	2019-03-21	-2.91
26	2020-05-12	-2.88
27	2020-04-29	-2.87
28	2020-03-04	-2.84
29	2022-04-28	-2.74
30	2020-09-02	-2.72
31	2019-08-02	-2.62
32	2018-10-09	-2.59
33	2019-05-10	-2.57
34	2020-02-21	-2.55
35	2019-08-22	-2.52
36	2020-04-09	-2.47
37	2020-04-02	-2.36
38	2018-03-29	-2.35
39	2020-04-20	-2.32
40	2020-12-11	-2.30
41	2020-09-18	-2.25
42	2018-12-20	-2.22
43	2018-12-14	-2.20
44	2018-10-01	-2.20
45	2019-08-13	-2.19
46	2022-02-22	-2.18
47	2020-10-27	-2.18
48	2018-03-21	-2.17
49	2020-06-25	-2.15
50	2022-02-16	-2.14
51	2022-02-28	-2.13
52	2018-11-16	-2.11
53	2018-12-21	-2.07
54	2020-09-22	-2.03
55	2020-09-04	-2.01
56	2020-03-05	-2.01
57	2018-03-26	-1.94
58	2018-03-22	-1.91
59	2020-06-09	-1.90
60	2018-12-06	-1.89
61	2020-10-23	-1.83
62	2020-03-02	-1.83
63	2018-11-09	-1.82
64	2022-04-04	-1.81
65	2022-02-02	-1.79
66	2019-05-06	-1.78
67	2020-01-30	-1.77
68	2019-03-05	-1.77
69	2022-03-03	-1.75
70	2018-04-05	-1.70
71	2020-07-06	-1.70
72	2018-10-10	-1.69
73	2019-10-07	-1.68
74	2018-07-26	-1.67
75	2018-06-22	-1.65
76	2022-03-10	-1.64
77	2019-09-30	-1.62
78	2018-12-18	-1.60
79	2018-02-26	-1.59
80	2022-03-22	-1.59
81	2018-06-26	-1.59
82	2018-12-19	-1.55
83	2020-12-31	-1.52
84	2022-03-02	-1.50
85	2018-12-13	-1.50
86	2020-05-18	-1.48
87	2019-05-22	-1.48
88	2019-01-02	-1.46
89	2020-02-27	-1.45
90	2018-11-19	-1.44
91	2020-03-20	-1.44
92	2018-10-17	-1.42
93	2022-02-09	-1.42
94	2020-07-10	-1.41
95	2019-01-18	-1.35
96	2020-05-27	-1.34
97	2019-07-31	-1.34
98	2022-03-11	-1.33
99	2020-07-08	-1.32
100	2020-06-08	-1.27

Position	Date	Percentage
1	2020-03-13	-13.32
2	2018-12-12	-11.67
3	2015-12-11	-10.59
4	2020-03-11	-10.24
5	2020-03-17	-9.21
6	2017-12-13	-8.76
7	2020-03-06	-8.23
8	2014-12-11	-7.88
9	2021-01-15	-6.59
10	2020-06-10	-6.05
11	2020-03-31	-5.75
12	2020-03-10	-5.65
13	2019-12-12	-5.36
14	2013-12-12	-4.53
15	2022-04-20	-4.34
16	2018-12-03	-3.79
17	2016-06-23	-3.68
18	2020-03-19	-3.62
19	2018-02-02	-3.50
20	2015-08-21	-3.46
21	2020-04-14	-3.45
22	2022-04-29	-3.40
23	2013-04-12	-3.28
24	2020-02-26	-3.22
25	2020-06-23	-3.20
26	2018-10-23	-3.18
27	2020-03-26	-3.17
28	2020-04-30	-3.14
29	2022-04-25	-3.07
30	2022-03-04	-3.01
31	2014-01-31	-3.01
32	2016-12-13	-3.00
33	2020-02-24	-3.00
34	2016-06-24	-2.91
35	2020-05-11	-2.91
36	2019-03-21	-2.91
37	2020-05-12	-2.88
38	2020-04-29	-2.87
39	2020-03-04	-2.84
40	2014-04-09	-2.77
41	2022-04-28	-2.74
42	2020-09-02	-2.72
43	2018-02-07	-2.70
44	2016-09-08	-2.69
45	2015-09-25	-2.68
46	2016-01-12	-2.65
47	2019-08-02	-2.62
48	2018-10-09	-2.59
49	2019-05-10	-2.57
50	2020-02-21	-2.55
51	2019-08-22	-2.52
52	2015-08-31	-2.49
53	2020-04-09	-2.47
54	2015-08-19	-2.38
55	2014-10-08	-2.37
56	2020-04-02	-2.36
57	2016-02-04	-2.36
58	2016-01-06	-2.35
59	2018-03-29	-2.35
60	2020-04-20	-2.32
61	2020-12-11	-2.30
62	2017-03-20	-2.29
63	2015-06-26	-2.28
64	2013-08-26	-2.27
65	2014-01-23	-2.27
66	2020-09-18	-2.25
67	2013-06-19	-2.23
68	2018-12-20	-2.22
69	2018-10-01	-2.20
70	2018-12-14	-2.20
71	2013-04-30	-2.20
72	2019-08-13	-2.19
73	2020-10-27	-2.18
74	2022-02-22	-2.18
75	2017-05-16	-2.18
76	2014-07-30	-2.17
77	2018-03-21	-2.17
78	2020-06-25	-2.15
79	2022-02-16	-2.14
80	2022-02-28	-2.13
81	2016-03-07	-2.12
82	2018-11-16	-2.11
83	2016-01-22	-2.10
84	2016-02-01	-2.08
85	2018-12-21	-2.07
86	2020-09-22	-2.03
87	2014-04-03	-2.01
88	2020-03-05	-2.01
89	2020-09-04	-2.01
90	2015-03-24	-2.00
91	2014-12-09	-1.98
92	2015-12-31	-1.97
93	2018-03-26	-1.94
94	2018-03-22	-1.91
95	2020-06-09	-1.90
96	2018-12-06	-1.89
97	2015-12-10	-1.88
98	2020-03-02	-1.83
99	2020-10-23	-1.83
100	2018-11-09	-1.82

Position	Date	Percentage
1	1992-12-22	-24.93
2	1980-12-17	-15.21
3	1988-12-29	-14.77
4	1987-10-21	-14.77
5	2020-03-13	-13.32
6	2018-12-12	-11.67
7	1995-12-26	-11.31
8	2000-12-12	-11.30
9	2015-12-11	-10.59
10	2011-12-13	-10.54
11	1994-12-27	-10.52
12	1987-11-27	-10.47
13	2008-11-28	-10.36
14	2020-03-11	-10.24
15	1993-12-21	-9.66
16	2008-10-14	-9.34
17	2020-03-17	-9.21
18	2017-12-13	-8.76
19	2011-08-05	-8.46
20	1996-12-26	-8.35
21	2007-12-17	-8.34
22	1984-01-17	-8.33
23	2020-03-06	-8.23
24	2014-12-11	-7.88
25	2012-12-13	-7.87
26	1986-11-28	-7.84
27	1981-12-16	-7.82
28	2006-12-18	-7.49
29	2008-10-08	-7.25
30	2008-11-18	-7.14
31	1982-12-09	-7.00
32	1981-09-29	-6.62
33	2021-01-15	-6.59
34	2008-11-19	-6.56
35	2008-09-26	-6.28
36	2020-06-10	-6.05
37	2009-01-16	-6.03
38	1987-10-26	-6.02
39	1984-02-28	-5.97
40	2011-08-03	-5.87
41	2011-08-17	-5.85
42	2020-03-31	-5.75
43	2008-11-13	-5.70
44	2020-03-10	-5.65
45	2009-03-04	-5.58
46	2008-10-06	-5.58
47	2009-02-27	-5.45
48	1986-02-10	-5.38
49	2019-12-12	-5.36
50	2008-11-11	-5.30
51	2008-10-21	-5.20
52	2009-04-17	-5.18
53	2008-10-01	-5.12
54	2008-11-04	-5.06
55	2000-04-13	-4.82
56	1982-12-30	-4.82
57	2005-12-12	-4.81
58	2011-09-30	-4.69
59	2010-05-19	-4.63
60	2008-12-10	-4.57
61	2011-08-09	-4.56
62	2013-12-12	-4.53
63	2010-06-03	-4.51
64	1998-08-28	-4.48
65	2011-11-08	-4.48
66	1997-10-24	-4.45
67	2022-04-20	-4.34
68	2009-05-12	-4.30
69	2008-09-19	-4.24
70	2000-12-29	-4.23
71	2001-09-10	-4.18
72	2009-01-13	-4.18
73	2009-02-09	-4.12
74	1999-12-14	-4.05
75	2009-02-13	-4.00
76	2008-10-24	-3.92
77	2010-06-28	-3.88
78	2009-02-20	-3.85
79	2008-11-05	-3.82
80	2018-12-03	-3.79
81	2011-09-27	-3.76
82	2008-10-03	-3.73
83	1983-08-30	-3.73
84	2008-09-16	-3.72
85	2009-01-28	-3.72
86	2007-10-31	-3.72
87	2010-12-13	-3.71
88	2009-06-19	-3.70
89	2016-06-23	-3.68
90	1997-12-26	-3.65
91	2020-03-19	-3.62
92	2010-08-10	-3.61
93	2010-07-15	-3.61
94	1998-10-07	-3.57
95	2009-07-01	-3.51
96	2009-09-30	-3.50
97	2018-02-02	-3.50
98	2010-02-03	-3.47
99	2015-08-21	-3.46
100	2011-09-20	-3.46

OTCFX best and worst intraday sessions

This section shows best and worst intraday sessions of OTCFX in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2022
Month: 2022 October

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

No data to display.

2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:46:44

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

OTCFX information

Full title

T. Rowe Price Small-Cap Stock Fund
First trading day

1980-01-02
Last trading day

2022-10-26
Total trading days

10,413
Last close price

54.52 (+0.97%)
Stock Exchange

Nasdaq
Address

T. Rowe Price Small-cap Stock Fund, Inc.
Phone number

800-638-5660
Description

The investment seeks to provide long-term capital growth. The fund will normally invest at least 80% of its net assets (including any borrowings for investment purposes) in stocks of small companies. The manager defines a small company as one whose market capitalization falls (i) within or below the current range of companies in either the Russell 2000® Index or the S&P SmallCap 600 Index or (ii) below the three-year average maximum market cap of companies in either index as of December 31 of the three preceding years.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

129 -- 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!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...

Loading...

Do you like cookies? 🍪 We use cookies to ensure you get the best experience on our website. Learn more