VMI stock overview

Valmont Industries Inc

VMI IPO: 1973-02-21
298.29 (+0.94%)
4.45B market cap
12,615 trading days in total
VMI Latest trading day: 2023-02-23

NYSE
Capital Goods
Metal Fabrications
Mr. Stephen Kaniewski
9,862 full-time employees
Omaha, NEBRASKA

VMI stock Buy and Hold Potential More info

INVESTMENT at 1973-02-21 open

VMI open price was $0.56

1,000.00

Click to edit

HOLDING TIME

12614 trading days

50 years 14 days

TODAY'S WORTH — including dividends (149)

As of 2023-02-23 close price ($298.29)

575,577.86

Click to edit

ROI: +57,457.79% (575.58x) – ANNU: +13.54% (1.14x)

VMI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	149	1.06%	quaterly	2020-12-23

VMI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	161 1 shares on 1973-02-21 16 shares on 2023-02-23	4	0	1997-06-02On 1997-06-02 split factor was 2:1

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

VMI Latest trading days

This table contains the list of 500 latest trading days of VMI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		258.46	0.12	0.06	30,314,380	258.50	261.72	255.25	2.51	-0.01	0.07
12615	2023-02-23	298.29	20.49	-6.43	276,894	316.00	326.94	293.82	10.48	-5.60	0.00
12614	2023-02-22	318.78	0.77	-0.24	140,228	319.58	321.52	316.92	1.44	-0.25	-0.87
12613	2023-02-21	319.55	6.38	-1.96	127,506	322.63	325.21	317.67	2.34	-0.95	0.01
12612	2023-02-17	325.93	0.11	0.03	139,610	326.77	332.83	324.74	2.48	-0.26	-1.01
12611	2023-02-16	325.82	2.71	0.84	89,467	320.07	329.25	317.77	3.59	1.80	0.29
12610	2023-02-15	323.11	0.48	-0.15	91,894	323.21	325.64	319.84	1.79	-0.03	-0.94
12609	2023-02-14	323.59	0.04	0.01	76,304	321.33	325.61	316.35	2.88	0.70	-0.12
12608	2023-02-13	323.55	6.29	1.98	76,462	318.95	324.63	316.66	2.50	1.44	-0.69
12607	2023-02-10	317.26	0.81	-0.25	128,682	317.05	319.70	315.93	1.19	0.07	0.53
12606	2023-02-09	318.07	2.07	-0.65	134,332	322.39	323.50	318.07	1.68	-1.34	-0.32
12605	2023-02-08	320.14	1.35	-0.42	94,732	320.78	321.99	318.31	1.15	-0.20	0.70
12604	2023-02-07	321.49	1.78	0.56	126,250	318.90	323.27	313.82	2.96	0.81	-0.22
12603	2023-02-06	319.71	3.96	-1.22	88,074	321.62	324.20	317.84	1.98	-0.59	-0.25
12602	2023-02-03	323.67	0.70	0.22	97,554	321.10	329.55	320.29	2.88	0.80	-0.63
12601	2023-02-02	322.97	8.02	-2.42	131,905	333.02	333.02	320.72	3.69	-3.02	-0.58
12600	2023-02-01	330.99	1.26	0.38	112,197	328.83	332.81	320.00	3.90	0.66	0.61
12599	2023-01-31	329.73	10.20	3.19	127,349	319.11	329.73	319.10	3.33	3.33	-0.27
12598	2023-01-30	319.53	6.08	-1.87	79,730	325.21	327.79	319.33	2.60	-1.75	-0.13
12597	2023-01-27	325.61	3.09	-0.94	55,725	329.31	330.58	324.51	1.84	-1.12	-0.12
12596	2023-01-26	328.70	0.03	-0.01	55,619	330.17	330.40	323.54	2.08	-0.45	0.19
12595	2023-01-25	328.73	3.23	0.99	66,330	323.83	330.83	322.57	2.55	1.51	0.44
12594	2023-01-24	325.50	2.59	0.80	99,534	320.45	330.58	318.85	3.66	1.58	-0.51
12593	2023-01-23	322.91	3.18	-0.98	80,339	324.75	329.75	322.56	2.21	-0.57	-0.76
12592	2023-01-20	326.09	7.02	2.20	78,209	320.16	326.48	316.86	3.00	1.85	-0.41
12591	2023-01-19	319.07	11.03	-3.34	65,134	328.93	330.43	318.83	3.53	-3.00	0.34
12590	2023-01-18	330.10	3.86	-1.16	72,355	333.03	339.75	329.71	3.01	-0.88	-0.35
12589	2023-01-17	333.96	4.13	-1.22	72,648	338.61	341.58	332.41	2.71	-1.37	-0.28
12588	2023-01-13	338.09	0.07	0.02	91,609	337.50	341.81	336.13	1.68	0.17	0.15
12587	2023-01-12	338.02	8.99	2.73	83,017	330.24	339.90	328.78	3.37	2.36	-0.15
12586	2023-01-11	329.03	2.85	0.87	70,972	328.86	329.95	325.61	1.32	0.05	0.37
12585	2023-01-10	326.18	3.79	1.18	118,329	322.88	326.97	322.14	1.50	1.02	0.82
12584	2023-01-09	322.39	3.41	-1.05	102,515	327.95	329.78	322.38	2.26	-1.70	0.15
12583	2023-01-06	325.80	8.51	2.68	118,833	321.04	331.14	319.54	3.61	1.48	0.66
12582	2023-01-05	317.29	4.20	-1.31	82,039	320.32	325.88	315.25	3.32	-0.95	1.18
12581	2023-01-04	321.49	2.71	-0.84	83,573	324.00	328.24	319.50	2.70	-0.77	-0.36
12580	2023-01-03	324.20	6.47	-1.96	88,474	330.30	331.17	321.73	2.86	-1.85	-0.06
12579	2022-12-30	330.67	3.11	-0.93	62,725	333.00	333.00	326.46	1.96	-0.70	-0.11
12578	2022-12-29	333.78	1.48	0.45	46,664	333.26	338.15	331.07	2.12	0.16	-0.23
12577	2022-12-28	332.30	5.70	-1.69	94,945	337.90	340.67	331.04	2.85	-1.66	0.29
12576	2022-12-27	338.00	2.86	0.85	64,437	336.88	340.82	335.08	1.70	0.33	-0.03
12575	2022-12-23	335.14	2.33	0.70	56,411	334.30	335.40	332.92	0.74	0.25	0.52
12574	2022-12-22	332.81	0.76	-0.23	116,604	332.73	334.65	326.79	2.36	0.02	0.45
12573	2022-12-21	333.57	5.53	1.69	124,120	330.32	336.87	328.17	2.63	0.98	-0.25
12572	2022-12-20	328.04	1.78	0.55	82,018	327.71	331.48	327.52	1.21	0.10	0.70
12571	2022-12-19	326.26	1.93	0.60	72,938	326.14	327.67	324.84	0.87	0.04	0.44
12570	2022-12-16	324.33	0.04	-0.01	231,507	321.72	328.56	321.72	2.13	0.81	0.56
12569	2022-12-15	324.37	10.07	-3.01	133,941	329.76	329.76	320.74	2.74	-1.63	-0.82
12568	2022-12-14	334.44	1.21	0.36	96,006	334.99	338.33	333.92	1.32	-0.16	-1.40
12567	2022-12-13	333.23	0.60	0.18	82,601	340.58	340.58	332.06	2.50	-2.16	0.53
12566	2022-12-12	332.63	0.47	0.14	80,466	332.29	333.02	329.79	0.97	0.10	2.39
12565	2022-12-09	332.16	2.60	0.79	134,032	328.65	334.11	327.77	1.93	1.07	0.04
12564	2022-12-08	329.56	1.77	0.54	76,968	328.25	333.81	327.84	1.82	0.40	-0.28
12563	2022-12-07	327.79	4.17	-1.26	89,882	331.10	336.98	325.91	3.34	-1.00	0.14
12562	2022-12-06	331.96	2.71	0.82	88,107	328.94	333.30	328.51	1.46	0.92	-0.26
12561	2022-12-05	329.25	17.81	-5.13	92,940	344.17	345.65	328.10	5.10	-4.34	-0.09
12560	2022-12-02	347.06	3.13	0.91	166,357	341.00	353.36	341.00	3.62	1.78	-0.83
12559	2022-12-01	343.93	5.27	1.56	89,802	340.00	344.30	337.59	1.97	1.16	-0.85
12558	2022-11-30	338.66	10.43	3.18	135,045	329.31	338.86	325.03	4.20	2.84	0.40
12557	2022-11-29	328.23	5.02	-1.51	93,439	332.70	333.93	326.80	2.14	-1.34	0.33
12556	2022-11-28	333.25	7.19	-2.11	95,626	337.86	338.51	332.78	1.70	-1.36	-0.17
12555	2022-11-25	340.44	3.64	1.08	50,510	337.01	341.22	336.65	1.36	1.02	-0.76
12554	2022-11-23	336.80	1.63	0.49	84,492	337.06	340.34	335.31	1.49	-0.08	0.06
12553	2022-11-22	335.17	6.25	1.90	96,450	331.00	335.75	328.50	2.19	1.26	0.56
12552	2022-11-21	328.92	0.53	0.16	122,609	325.70	330.20	321.69	2.61	0.99	0.63
12551	2022-11-18	328.39	1.70	0.52	104,565	330.76	331.69	323.84	2.37	-0.72	-0.82
12550	2022-11-17	326.69	4.78	1.48	78,197	318.67	327.09	318.67	2.64	2.52	1.25
12549	2022-11-16	321.91	0.54	-0.17	76,669	321.05	324.27	320.87	1.06	0.27	-1.01
12548	2022-11-15	322.45	1.64	0.51	92,995	323.80	327.84	319.70	2.51	-0.42	-0.43
12547	2022-11-14	320.81	1.80	0.56	101,863	319.01	326.61	319.01	2.38	0.56	0.93
12546	2022-11-11	319.01	5.36	-1.65	115,233	325.50	325.50	318.34	2.20	-1.99	0.00
12545	2022-11-10	324.37	9.21	2.92	90,539	326.99	326.99	319.67	2.24	-0.80	0.35
12544	2022-11-09	315.16	3.20	-1.01	99,984	316.63	320.58	311.99	2.71	-0.46	3.75
12543	2022-11-08	318.36	0.50	0.16	212,595	317.63	321.98	312.30	3.05	0.23	-0.54
12542	2022-11-07	317.86	1.34	-0.42	94,201	319.80	320.82	316.40	1.38	-0.61	-0.07
12541	2022-11-04	319.20	4.31	1.37	56,313	318.71	321.33	312.77	2.69	0.15	0.19
12540	2022-11-03	314.89	2.73	0.87	63,175	309.35	321.09	307.58	4.37	1.79	1.21
12539	2022-11-02	312.16	8.91	-2.78	82,097	318.99	320.21	310.93	2.91	-2.14	-0.90
12538	2022-11-01	321.07	1.85	0.58	99,966	319.22	321.43	317.54	1.22	0.58	-0.65
12537	2022-10-31	319.22	2.38	0.75	130,203	313.57	320.93	313.57	2.35	1.80	0.00
12536	2022-10-28	316.84	4.36	1.40	148,882	314.11	319.12	313.81	1.69	0.87	-1.03
12535	2022-10-27	312.48	8.48	2.79	224,157	305.28	319.43	305.28	4.64	2.36	0.52
12534	2022-10-26	304.00	2.76	-0.90	180,750	307.83	308.31	301.49	2.22	-1.24	0.42
12533	2022-10-25	306.76	5.01	1.66	222,879	300.00	307.63	300.00	2.54	2.25	0.35
12532	2022-10-24	301.75	6.14	2.08	141,808	295.30	301.75	294.95	2.30	2.18	-0.58
12531	2022-10-21	295.61	8.99	3.14	451,203	287.00	297.73	284.78	4.51	3.00	-0.10
12530	2022-10-20	286.62	5.89	-2.01	153,103	293.00	295.07	285.75	3.18	-2.18	0.13
12529	2022-10-19	292.51	0.93	-0.32	113,187	289.84	293.30	288.86	1.53	0.92	0.17
12528	2022-10-18	293.44	1.79	0.61	131,761	294.76	300.45	290.80	3.27	-0.45	-1.23
12527	2022-10-17	291.65	11.84	4.23	173,145	284.64	291.86	282.48	3.30	2.46	1.07
12526	2022-10-14	279.81	7.46	-2.60	87,319	288.80	289.50	278.08	3.95	-3.11	1.73
12525	2022-10-13	287.27	3.79	1.34	159,881	279.25	288.09	274.19	4.98	2.87	0.53
12524	2022-10-12	283.48	5.09	-1.76	79,702	288.16	288.16	282.64	1.92	-1.62	-1.49
12523	2022-10-11	288.57	5.53	1.95	169,448	283.31	291.59	280.56	3.89	1.86	-0.14
12522	2022-10-10	283.04	0.30	0.11	97,403	284.83	288.01	280.86	2.51	-0.63	0.10
12521	2022-10-07	282.74	6.98	-2.41	84,487	287.77	289.33	280.06	3.22	-1.75	0.74
12520	2022-10-06	289.72	0.25	-0.09	78,394	288.48	291.76	286.66	1.77	0.43	-0.67
12519	2022-10-05	289.97	1.67	0.58	108,737	284.36	293.17	283.77	3.31	1.97	-0.51
12518	2022-10-04	288.30	5.14	1.82	119,106	286.00	290.44	284.23	2.17	0.80	-1.37
12517	2022-10-03	283.16	14.54	5.41	159,235	273.56	286.10	273.43	4.63	3.51	1.00
12516	2022-09-30	268.62	1.87	-0.69	140,922	269.52	277.07	267.79	3.44	-0.33	1.84
12515	2022-09-29	270.49	0.12	0.04	139,826	267.77	271.33	263.71	2.85	1.02	-0.36
12514	2022-09-28	270.37	7.14	2.71	156,938	263.70	270.39	263.70	2.54	2.53	-0.96
12513	2022-09-27	263.23	5.15	2.00	158,826	261.34	263.95	258.12	2.23	0.72	0.18
12512	2022-09-26	258.08	1.42	0.55	166,084	255.38	260.64	254.92	2.24	1.06	1.26
12511	2022-09-23	256.66	8.84	-3.33	111,379	261.44	262.14	254.94	2.75	-1.83	-0.50
12510	2022-09-22	265.50	1.26	-0.47	102,194	264.74	268.02	263.90	1.56	0.29	-1.53
12509	2022-09-21	266.76	1.39	-0.52	89,627	270.94	275.66	266.21	3.49	-1.54	-0.76
12508	2022-09-20	268.15	6.00	-2.19	96,853	272.90	276.04	266.39	3.54	-1.74	1.04
12507	2022-09-19	274.15	2.30	0.85	137,742	268.89	275.58	268.89	2.49	1.96	-0.46
12506	2022-09-16	271.85	3.91	-1.42	338,542	272.74	275.09	269.22	2.15	-0.33	-1.09
12505	2022-09-15	275.76	3.59	-1.29	56,040	278.83	282.93	274.11	3.16	-1.10	-1.10
12504	2022-09-14	279.35	1.80	-0.64	59,010	281.42	282.40	276.80	1.99	-0.74	-0.19
12503	2022-09-13	281.15	5.86	-2.04	62,890	282.48	284.98	279.91	1.79	-0.47	0.10
12502	2022-09-12	287.01	1.74	0.61	70,455	285.01	288.76	284.86	1.37	0.70	-1.58
12501	2022-09-09	285.27	3.60	1.28	105,317	284.55	286.86	281.33	1.94	0.25	-0.09
12500	2022-09-08	281.67	0.61	0.22	78,929	278.23	282.35	272.31	3.61	1.24	1.02
12499	2022-09-07	281.06	9.87	3.64	101,053	270.45	281.18	269.24	4.41	3.92	-1.01
12498	2022-09-06	271.19	1.19	0.44	120,091	271.47	273.06	267.59	2.01	-0.10	-0.27
12497	2022-09-02	270.00	4.31	-1.57	99,226	275.79	277.08	267.91	3.32	-2.10	0.54
12496	2022-09-01	274.31	2.51	-0.91	68,951	275.89	275.89	270.87	1.82	-0.57	0.54
12495	2022-08-31	276.82	2.73	-0.98	100,220	279.29	280.57	276.30	1.53	-0.88	-0.34
12494	2022-08-30	279.55	1.59	-0.57	86,432	280.14	281.00	275.36	2.01	-0.21	-0.09
12493	2022-08-29	281.14	3.27	-1.15	67,985	282.45	283.73	280.90	1.00	-0.46	-0.36
12492	2022-08-26	284.41	4.39	-1.52	86,524	289.08	289.08	283.61	1.89	-1.62	-0.69
12491	2022-08-25	288.80	2.34	0.82	67,442	288.27	288.98	287.10	0.65	0.18	0.10
12490	2022-08-24	286.46	0.95	0.33	63,450	286.40	287.87	285.00	1.00	0.02	0.63
12489	2022-08-23	285.51	4.07	1.45	83,669	283.87	288.06	282.71	1.88	0.58	0.31
12488	2022-08-22	281.44	5.13	-1.79	68,642	283.02	284.88	279.60	1.87	-0.56	0.86
12487	2022-08-19	286.57	1.99	-0.69	72,254	288.34	288.34	283.06	1.83	-0.61	-1.24
12486	2022-08-18	288.56	4.47	1.57	83,982	286.29	288.68	282.61	2.12	0.79	-0.08
12485	2022-08-17	284.09	2.45	-0.86	79,081	283.23	284.94	279.80	1.81	0.30	0.77
12484	2022-08-16	286.54	1.33	-0.46	96,917	285.46	289.98	285.06	1.72	0.38	-1.16
12483	2022-08-15	287.87	0.92	-0.32	80,088	287.01	288.90	284.47	1.54	0.30	-0.84
12482	2022-08-12	288.79	6.87	2.44	81,410	283.50	289.28	280.90	2.96	1.87	-0.62
12481	2022-08-11	281.92	1.94	0.69	62,447	281.17	286.50	279.99	2.32	0.27	0.56
12480	2022-08-10	279.98	6.70	2.45	84,041	277.11	281.89	277.11	1.72	1.04	0.43
12479	2022-08-09	273.28	0.24	-0.09	96,417	273.51	276.63	272.12	1.65	-0.08	1.40
12478	2022-08-08	273.52	1.70	0.63	83,477	272.73	276.15	272.00	1.52	0.29	0.00
12477	2022-08-05	271.82	1.02	0.38	81,732	267.01	275.25	267.01	3.09	1.80	0.33
12476	2022-08-04	270.80	0.34	0.13	79,410	269.96	272.87	267.87	1.85	0.31	-1.40
12475	2022-08-03	270.46	1.11	0.41	80,835	271.00	273.17	268.15	1.85	-0.20	-0.18
12474	2022-08-02	269.35	3.51	-1.29	112,408	271.40	272.22	268.21	1.48	-0.76	0.61
12473	2022-08-01	272.86	1.38	0.51	97,932	269.17	274.56	266.13	3.13	1.37	-0.54
12472	2022-07-29	271.48	2.47	0.92	120,714	270.00	275.46	269.13	2.34	0.55	-0.85
12471	2022-07-28	269.01	11.14	4.32	130,048	257.12	269.80	257.12	4.93	4.62	0.37
12470	2022-07-27	257.87	1.43	0.56	97,475	255.81	259.95	254.24	2.23	0.81	-0.29
12469	2022-07-26	256.44	3.89	1.54	96,812	250.94	257.59	250.94	2.65	2.19	-0.25
12468	2022-07-25	252.55	1.89	0.75	104,295	250.70	252.99	248.61	1.75	0.74	-0.64
12467	2022-07-22	250.66	1.28	-0.51	138,511	251.48	252.00	246.49	2.19	-0.33	0.02
12466	2022-07-21	251.94	14.52	6.12	180,613	235.87	257.53	235.35	9.40	6.81	-0.18
12465	2022-07-20	237.42	4.03	1.73	86,792	232.79	237.83	231.74	2.62	1.99	-0.65
12464	2022-07-19	233.39	9.13	4.07	56,829	225.93	234.88	225.57	4.12	3.30	-0.26
12463	2022-07-18	224.26	1.25	-0.55	80,695	228.45	229.23	224.14	2.23	-1.83	0.74
12462	2022-07-15	225.51	6.17	2.81	79,235	224.32	225.66	221.09	2.04	0.53	1.30
12461	2022-07-14	219.34	0.21	0.10	63,069	217.21	219.44	213.27	2.84	0.98	2.27
12460	2022-07-13	219.13	1.15	-0.52	89,946	218.42	220.23	216.58	1.67	0.33	-0.88
12459	2022-07-12	220.28	5.90	-2.61	101,010	224.58	227.73	219.12	3.83	-1.91	-0.84
12458	2022-07-11	226.18	1.10	-0.48	91,805	224.69	229.80	224.69	2.27	0.66	-0.71
12457	2022-07-08	227.28	0.52	0.23	82,292	227.97	228.90	224.60	1.89	-0.30	-1.14
12456	2022-07-07	226.76	4.74	2.13	80,462	223.81	229.37	223.81	2.48	1.32	0.53
12455	2022-07-06	222.02	1.05	-0.47	154,385	221.73	223.98	218.84	2.32	0.13	0.81
12454	2022-07-05	223.07	3.63	-1.60	106,040	224.42	224.92	217.88	3.14	-0.60	-0.60
12453	2022-07-01	226.70	2.07	0.92	60,885	225.15	228.41	222.03	2.83	0.69	-1.01
12452	2022-06-30	224.63	2.61	1.18	61,089	219.37	224.70	217.41	3.32	2.40	0.23
12451	2022-06-29	222.02	1.20	-0.54	90,928	222.32	223.70	219.08	2.08	-0.13	-1.19
12450	2022-06-28	223.22	6.38	-2.78	99,060	230.80	231.77	222.72	3.92	-3.28	-0.40
12449	2022-06-27	229.60	3.24	1.43	70,603	228.47	230.10	225.98	1.80	0.49	0.52
12448	2022-06-24	226.36	8.23	3.77	113,685	220.65	227.91	220.65	3.29	2.59	0.93
12447	2022-06-23	218.13	3.00	-1.36	68,118	220.26	221.90	215.05	3.11	-0.97	1.16
12446	2022-06-22	221.13	2.06	-0.92	96,151	219.34	222.64	218.91	1.70	0.82	-0.39
12445	2022-06-21	223.19	5.19	2.38	99,307	220.66	227.12	218.41	3.95	1.15	-1.72
12444	2022-06-17	218.00	2.62	-1.19	205,412	222.40	225.45	217.05	3.78	-1.98	1.22
12443	2022-06-16	220.62	14.40	-6.13	108,677	230.36	230.77	220.31	4.54	-4.23	0.81
12442	2022-06-15	235.02	0.45	-0.19	98,383	238.21	238.21	232.47	2.41	-1.34	-1.98
12441	2022-06-14	235.47	0.01	0.00	89,068	235.00	235.94	232.27	1.56	0.20	1.16
12440	2022-06-13	235.48	11.32	-4.59	70,623	241.67	241.67	235.16	2.69	-2.56	-0.20
12439	2022-06-10	246.80	7.50	-2.95	67,433	249.73	250.27	245.32	1.98	-1.17	-2.08
12438	2022-06-09	254.30	3.20	-1.24	54,101	254.24	258.39	253.93	1.75	0.02	-1.80
12437	2022-06-08	257.50	5.18	-1.97	54,167	261.39	261.39	255.85	2.12	-1.49	-1.27
12436	2022-06-07	262.68	0.81	0.31	88,513	258.88	263.25	258.13	1.98	1.47	-0.49
12435	2022-06-06	261.87	0.74	0.28	66,944	263.17	263.79	260.90	1.10	-0.49	-1.14
12434	2022-06-03	261.13	1.84	0.71	72,703	258.91	261.84	257.76	1.58	0.86	0.78
12433	2022-06-02	259.29	6.85	2.71	72,496	253.65	259.91	250.81	3.59	2.22	-0.15
12432	2022-06-01	252.44	4.31	-1.68	117,997	258.75	258.75	248.85	3.83	-2.44	0.48
12431	2022-05-31	256.75	7.75	-2.93	124,399	262.90	262.90	255.85	2.68	-2.34	0.78
12430	2022-05-27	264.50	6.28	2.43	52,649	259.00	264.50	258.99	2.13	2.12	-0.60
12429	2022-05-26	258.22	1.64	0.64	71,036	259.11	262.00	256.85	1.99	-0.34	0.30
12428	2022-05-25	256.58	3.95	1.56	75,889	251.00	259.08	250.57	3.39	2.22	0.99
12427	2022-05-24	252.63	1.51	-0.59	89,420	252.00	253.12	248.85	1.69	0.25	-0.65
12426	2022-05-23	254.14	6.23	2.51	62,694	248.00	254.68	248.00	2.69	2.48	-0.84
12425	2022-05-20	247.91	0.19	-0.08	111,143	248.74	250.55	242.82	3.11	-0.33	0.04
12424	2022-05-19	248.10	0.47	-0.19	150,885	246.22	249.77	241.22	3.47	0.76	0.26
12423	2022-05-18	248.57	3.71	-1.47	125,491	252.50	256.27	245.90	4.11	-1.56	-0.95
12422	2022-05-17	252.28	4.52	1.82	129,117	251.78	253.34	247.61	2.28	0.20	0.09
12421	2022-05-16	247.76	6.15	2.55	94,867	242.10	248.54	238.49	4.15	2.34	1.62
12420	2022-05-13	241.61	1.24	0.52	229,335	241.68	246.96	239.91	2.92	-0.03	0.20
12419	2022-05-12	240.37	0.93	-0.39	91,660	239.80	243.40	235.26	3.39	0.24	0.54
12418	2022-05-11	241.30	1.24	0.52	127,229	239.69	248.52	239.69	3.68	0.67	-0.62
12417	2022-05-10	240.06	4.37	-1.79	89,443	247.52	247.52	235.41	4.89	-3.01	-0.15
12416	2022-05-09	244.43	7.86	-3.12	69,472	248.07	249.95	242.58	2.97	-1.47	1.26
12415	2022-05-06	252.29	0.02	-0.01	88,209	252.36	252.76	247.39	2.13	-0.03	-1.67
12414	2022-05-05	252.31	6.91	-2.67	55,474	257.99	258.00	249.46	3.31	-2.20	0.02
12413	2022-05-04	259.22	6.05	2.39	81,143	253.92	259.81	252.45	2.90	2.09	-0.47
12412	2022-05-03	253.17	1.98	0.79	102,915	249.58	253.72	248.38	2.14	1.44	0.30
12411	2022-05-02	251.19	2.38	0.96	117,692	247.93	251.19	245.08	2.46	1.31	-0.64
12410	2022-04-29	248.81	3.66	-1.45	117,449	252.00	255.80	247.77	3.19	-1.27	-0.35
12409	2022-04-28	252.47	0.26	-0.10	152,188	252.19	254.71	249.54	2.05	0.11	-0.19
12408	2022-04-27	252.73	2.16	-0.85	134,308	254.64	258.90	252.39	2.56	-0.75	-0.21
12407	2022-04-26	254.89	8.71	-3.30	120,976	261.21	262.54	254.58	3.05	-2.42	-0.10
12406	2022-04-25	263.60	0.60	-0.23	156,306	263.48	264.03	253.56	3.97	0.05	-0.91
12405	2022-04-22	264.20	0.41	-0.15	179,989	265.00	268.02	260.65	2.78	-0.30	-0.27
12404	2022-04-21	264.61	16.31	6.57	297,119	265.88	277.00	259.94	6.42	-0.48	0.15
12403	2022-04-20	248.30	2.06	0.84	84,213	249.20	253.19	248.30	1.96	-0.36	7.08
12402	2022-04-19	246.24	5.21	2.16	64,391	241.67	246.53	241.61	2.04	1.89	1.20
12401	2022-04-18	241.03	0.32	0.13	54,765	239.41	243.02	239.08	1.65	0.68	0.27
12400	2022-04-15	240.71	0.00	0.00	57,036	242.67	244.06	240.67	1.40	-0.81	-0.54
12399	2022-04-14	240.71	1.96	-0.81	58,790	242.67	244.06	240.71	1.38	-0.81	0.81
12398	2022-04-13	242.67	0.87	0.36	57,153	242.62	244.80	242.06	1.13	0.02	0.00
12397	2022-04-12	241.80	2.63	1.10	110,014	240.47	245.03	240.27	1.98	0.55	0.34
12396	2022-04-11	239.17	1.36	0.57	83,661	236.77	240.53	235.90	1.96	1.01	0.54
12395	2022-04-08	237.81	0.69	0.29	88,879	236.20	239.88	235.58	1.82	0.68	-0.44
12394	2022-04-07	237.12	6.33	2.74	133,242	229.23	237.47	229.12	3.64	3.44	-0.39
12393	2022-04-06	230.79	3.02	-1.29	87,295	233.63	233.63	229.05	1.96	-1.22	-0.68
12392	2022-04-05	233.81	10.09	-4.14	112,498	242.95	243.10	233.48	3.96	-3.76	-0.08
12391	2022-04-04	243.90	2.36	-0.96	127,708	245.71	249.41	243.56	2.38	-0.74	-0.39
12390	2022-04-01	246.26	7.66	3.21	131,171	240.25	246.31	238.51	3.25	2.50	-0.22
12389	2022-03-31	238.60	0.69	0.29	96,199	238.42	241.14	238.42	1.14	0.08	0.69
12388	2022-03-30	237.91	4.48	-1.85	61,922	241.39	242.11	237.67	1.84	-1.44	0.21
12387	2022-03-29	242.39	0.63	-0.26	163,749	245.00	247.99	239.66	3.40	-1.07	-0.41
12386	2022-03-28	243.02	0.06	-0.02	63,550	243.61	243.61	240.41	1.31	-0.24	0.81
12385	2022-03-25	243.08	1.11	0.46	108,676	243.46	244.00	240.33	1.51	-0.16	0.22
12384	2022-03-24	241.97	0.73	-0.30	70,680	242.98	242.98	240.14	1.17	-0.42	0.62
12383	2022-03-23	242.70	5.84	-2.35	89,700	247.27	247.51	242.14	2.17	-1.85	0.12
12382	2022-03-22	248.54	3.54	1.44	124,667	246.74	251.78	244.45	2.97	0.73	-0.51
12381	2022-03-21	245.00	2.64	1.09	114,030	242.94	245.89	242.19	1.52	0.85	0.71
12380	2022-03-18	242.36	3.58	1.50	261,518	238.80	243.20	233.96	3.87	1.49	0.24
12379	2022-03-17	238.78	3.16	1.34	95,519	234.10	240.28	233.06	3.08	2.00	0.01
12378	2022-03-16	235.62	5.73	2.49	134,694	231.14	236.13	231.14	2.16	1.94	-0.65
12377	2022-03-15	229.89	3.76	1.66	96,701	227.52	231.26	224.87	2.81	1.04	0.54
12376	2022-03-14	226.13	2.15	-0.94	85,065	229.53	230.79	224.81	2.61	-1.48	0.61
12375	2022-03-11	228.28	0.67	-0.29	69,248	231.00	234.35	228.00	2.75	-1.18	0.55
12374	2022-03-10	228.95	2.85	1.26	127,112	224.37	229.80	224.19	2.50	2.04	0.90
12373	2022-03-09	226.10	3.53	1.59	120,695	227.35	228.64	224.68	1.74	-0.55	-0.77
12372	2022-03-08	222.57	5.47	2.52	154,812	218.79	224.82	217.15	3.51	1.73	2.15
12371	2022-03-07	217.10	1.63	0.76	179,341	214.99	217.80	213.59	1.96	0.98	0.78
12370	2022-03-04	215.47	3.50	-1.60	107,768	215.91	216.90	214.15	1.27	-0.20	-0.22
12369	2022-03-03	218.97	0.80	0.37	90,421	219.01	221.01	215.64	2.45	-0.02	-1.40
12368	2022-03-02	218.17	9.37	4.49	121,663	210.18	219.06	210.18	4.22	3.80	0.39
12367	2022-03-01	208.80	7.65	-3.53	104,375	216.00	217.98	207.16	5.01	-3.33	0.66
12366	2022-02-28	216.45	1.67	-0.77	114,171	216.66	219.75	213.83	2.73	-0.10	-0.21
12365	2022-02-25	218.12	3.29	1.53	83,872	215.00	218.78	212.47	2.93	1.45	-0.67
12364	2022-02-24	214.83	4.90	2.33	93,839	205.79	215.81	205.67	4.93	4.39	0.08
12363	2022-02-23	209.93	5.22	-2.43	66,774	217.23	216.26	209.73	3.01	-3.36	-1.97
12362	2022-02-22	215.15	0.89	-0.41	79,657	214.69	217.47	213.95	1.64	0.21	0.97
12361	2022-02-18	216.04	4.95	-2.24	89,615	222.10	222.10	215.60	2.93	-2.73	-0.62
12360	2022-02-17	220.99	3.46	-1.54	113,250	226.05	227.08	219.82	3.21	-2.24	0.50
12359	2022-02-16	224.45	0.74	0.33	68,391	222.17	226.86	220.78	2.74	1.03	0.71
12358	2022-02-15	223.71	7.61	3.52	84,934	219.24	224.55	218.40	2.81	2.04	-0.69
12357	2022-02-14	216.10	1.65	0.77	91,538	215.85	220.03	213.80	2.89	0.12	1.45
12356	2022-02-11	214.45	2.25	-1.04	60,404	218.14	218.79	212.37	2.94	-1.69	0.65
12355	2022-02-10	216.70	3.60	-1.63	72,778	217.99	220.89	215.51	2.47	-0.59	0.66
12354	2022-02-09	220.30	6.77	3.17	106,219	217.43	221.69	215.68	2.76	1.32	-1.05
12353	2022-02-08	213.53	3.93	1.88	83,295	209.24	214.49	208.97	2.64	2.05	1.83
12352	2022-02-07	209.60	1.42	-0.67	56,067	210.12	212.25	208.52	1.78	-0.25	-0.17
12351	2022-02-05	211.02	0.00	0.00	41,138	211.84	214.48	209.99	2.12	-0.39	-0.43
12350	2022-02-04	211.02	1.30	-0.61	41,138	211.84	214.48	209.99	2.12	-0.39	0.39
12349	2022-02-03	212.32	1.68	-0.79	69,678	212.10	214.92	211.70	1.52	0.10	-0.23
12348	2022-02-02	214.00	2.12	-0.98	99,317	217.15	217.38	212.43	2.28	-1.45	-0.89
12347	2022-02-01	216.12	1.11	-0.51	84,198	219.02	220.26	213.12	3.26	-1.32	0.48
12346	2022-01-31	217.23	3.83	1.79	103,869	212.42	217.23	211.98	2.47	2.26	0.82
12345	2022-01-28	213.40	5.20	2.50	94,115	208.52	213.42	203.31	4.85	2.34	-0.46
12344	2022-01-27	208.20	4.67	-2.19	81,509	215.72	216.84	208.01	4.09	-3.49	0.15
12343	2022-01-26	212.87	2.31	-1.07	158,129	218.14	220.24	209.98	4.70	-2.42	1.34
12342	2022-01-25	215.18	13.81	-6.03	119,036	224.85	224.85	214.00	4.83	-4.30	1.38
12341	2022-01-24	228.99	4.69	2.09	85,726	220.30	229.91	217.10	5.81	3.94	-1.81
12340	2022-01-21	224.30	5.81	-2.52	58,990	228.40	233.38	224.17	4.03	-1.80	-1.78
12339	2022-01-20	230.11	5.45	-2.31	83,412	235.49	237.92	229.95	3.38	-2.28	-0.74
12338	2022-01-19	235.56	0.67	0.29	82,470	234.11	237.38	233.44	1.68	0.62	-0.03
12337	2022-01-18	234.89	5.52	-2.30	78,315	237.21	239.20	231.35	3.31	-0.98	-0.33
12336	2022-01-14	240.41	1.25	-0.52	72,140	240.39	241.28	238.67	1.09	0.01	-1.33
12335	2022-01-13	241.66	1.79	0.75	53,019	241.50	244.01	239.96	1.68	0.07	-0.53
12334	2022-01-12	239.87	1.08	-0.45	62,712	242.66	243.71	238.89	1.99	-1.15	0.68
12333	2022-01-11	240.95	2.51	1.05	54,182	239.18	241.16	237.02	1.73	0.74	0.71
12332	2022-01-10	238.44	1.85	-0.77	44,601	238.07	239.16	235.01	1.74	0.16	0.31
12331	2022-01-07	240.29	4.05	-1.66	83,032	243.62	246.48	237.90	3.52	-1.37	-0.92
12330	2022-01-06	244.34	1.06	-0.43	57,486	246.72	247.17	242.68	1.82	-0.96	-0.29
12329	2022-01-05	245.40	6.04	-2.40	46,917	252.91	254.24	244.91	3.69	-2.97	0.54
12328	2022-01-04	251.44	1.62	0.65	44,558	249.82	253.97	249.77	1.68	0.65	0.58
12327	2022-01-03	249.82	0.68	-0.27	53,584	251.73	253.38	248.92	1.77	-0.76	0.00
12326	2021-12-31	250.50	1.65	0.66	30,786	249.69	251.10	248.33	1.11	0.32	0.49
12325	2021-12-30	248.85	1.80	-0.72	35,172	251.61	252.98	248.72	1.69	-1.10	0.34
12324	2021-12-29	250.65	1.97	0.79	31,724	248.46	251.67	248.22	1.39	0.88	0.38
12323	2021-12-28	248.68	2.07	0.84	29,178	246.61	249.81	246.61	1.30	0.84	-0.09
12322	2021-12-27	246.61	1.82	0.74	55,601	245.05	246.80	244.28	1.03	0.64	0.00
12321	2021-12-23	244.79	1.82	0.75	36,590	243.17	246.34	243.15	1.31	0.67	0.11
12320	2021-12-22	242.97	1.36	0.56	47,818	240.71	244.71	240.61	1.70	0.94	0.08
12319	2021-12-21	241.61	8.74	3.75	81,790	235.94	242.38	235.94	2.73	2.40	-0.37
12318	2021-12-20	232.87	5.48	-2.30	96,723	234.91	237.10	228.63	3.61	-0.87	1.32
12317	2021-12-17	238.35	5.71	-2.34	317,704	243.40	245.98	238.35	3.13	-2.07	-1.44
12316	2021-12-16	244.06	3.15	-1.27	67,551	247.00	250.58	243.32	2.94	-1.19	-0.27
12315	2021-12-15	247.21	0.56	0.23	74,102	247.96	250.49	242.69	3.15	-0.30	-0.08
12314	2021-12-14	246.65	6.24	-2.47	124,575	251.87	254.52	246.19	3.31	-2.07	0.53
12313	2021-12-13	252.89	2.05	-0.80	80,805	253.71	257.23	252.83	1.73	-0.32	-0.40
12312	2021-12-10	254.94	2.14	0.85	51,777	254.90	256.10	251.45	1.82	0.02	-0.48
12311	2021-12-09	252.80	8.90	-3.40	52,102	260.00	261.62	252.57	3.48	-2.77	0.83
12310	2021-12-08	261.70	4.08	1.58	85,066	259.52	263.39	256.36	2.71	0.84	-0.65
12309	2021-12-07	257.62	6.94	2.77	83,442	252.85	260.24	252.51	3.06	1.89	0.74
12308	2021-12-06	250.68	5.23	2.13	135,519	248.42	253.46	245.65	3.14	0.91	0.87
12307	2021-12-03	245.45	1.55	-0.63	77,129	248.66	248.66	242.56	2.45	-1.29	1.21
12306	2021-12-02	247.00	6.98	2.91	61,089	240.99	247.37	240.12	3.01	2.49	0.67
12305	2021-12-01	240.02	0.99	0.41	88,074	244.61	246.90	240.02	2.81	-1.88	0.40
12304	2021-11-30	239.03	5.09	-2.09	121,414	241.75	242.18	238.58	1.49	-1.13	2.33
12303	2021-11-29	244.12	0.34	0.14	52,137	247.28	247.28	242.58	1.90	-1.28	-0.97
12302	2021-11-26	243.78	10.09	-3.97	33,634	245.50	247.96	240.22	3.15	-0.70	1.44
12301	2021-11-24	253.87	1.81	-0.71	41,856	256.09	256.09	253.10	1.17	-0.87	-3.30
12300	2021-11-23	255.68	1.09	0.43	72,045	254.44	256.91	250.34	2.58	0.49	0.16
12299	2021-11-22	254.59	1.25	-0.49	49,442	257.07	259.62	254.35	2.05	-0.96	-0.06
12298	2021-11-19	255.84	4.67	1.86	79,528	249.79	256.52	249.79	2.69	2.42	0.48
12297	2021-11-18	251.17	0.36	0.14	53,669	251.46	253.50	249.22	1.70	-0.12	-0.55
12296	2021-11-17	250.81	0.58	0.23	99,195	249.50	250.97	246.72	1.70	0.53	0.26
12295	2021-11-16	250.23	1.77	-0.70	81,775	251.29	253.09	250.03	1.22	-0.42	-0.29
12294	2021-11-15	252.00	2.30	-0.90	80,406	256.69	256.69	251.24	2.12	-1.83	-0.28
12293	2021-11-12	254.30	1.10	-0.43	43,589	255.29	256.81	253.34	1.36	-0.39	0.94
12292	2021-11-11	255.40	3.32	-1.28	35,211	259.28	259.68	254.86	1.86	-1.50	-0.04
12291	2021-11-10	258.72	3.53	-1.35	73,908	261.79	262.79	256.96	2.23	-1.17	0.22
12290	2021-11-09	262.25	3.62	1.40	93,072	259.28	262.70	259.28	1.32	1.15	-0.18
12289	2021-11-08	258.63	5.63	2.23	81,300	255.97	259.76	254.47	2.07	1.04	0.25
12288	2021-11-05	253.00	6.14	2.49	81,932	248.99	253.95	247.18	2.72	1.61	1.17
12287	2021-11-04	246.86	2.92	1.20	92,351	245.52	247.47	243.14	1.76	0.55	0.86
12286	2021-11-03	243.94	0.01	0.00	56,013	243.22	244.81	240.36	1.83	0.30	0.65
12285	2021-11-02	243.95	3.43	-1.39	54,301	247.24	248.19	243.17	2.03	-1.33	-0.30
12284	2021-11-01	247.38	8.42	3.52	93,568	239.99	247.61	238.22	3.91	3.08	-0.06
12283	2021-10-29	238.96	6.30	2.71	145,828	232.44	239.79	232.44	3.16	2.81	0.43
12282	2021-10-28	232.66	8.29	3.69	147,367	226.03	232.81	226.03	3.00	2.93	-0.09
12281	2021-10-27	224.37	1.03	-0.46	113,607	225.43	230.22	224.24	2.65	-0.47	0.74
12280	2021-10-26	225.40	7.45	-3.20	115,875	233.81	233.81	225.19	3.69	-3.60	0.01
12279	2021-10-25	232.85	1.21	0.52	99,842	231.29	234.60	231.00	1.56	0.67	0.41
12278	2021-10-22	231.64	0.09	-0.04	89,659	232.99	238.57	231.34	3.10	-0.58	-0.15
12277	2021-10-21	231.73	13.95	-5.68	172,885	242.00	242.39	230.10	5.08	-4.24	0.54
12276	2021-10-20	245.68	0.95	0.39	67,145	245.17	247.65	244.32	1.36	0.21	-1.50
12275	2021-10-19	244.73	1.55	0.64	37,940	244.28	246.18	242.03	1.70	0.18	0.18
12274	2021-10-18	243.18	0.30	0.12	57,541	242.62	244.10	241.01	1.27	0.23	0.45
12273	2021-10-15	242.88	3.78	1.58	52,845	241.99	245.40	240.98	1.83	0.37	-0.11
12272	2021-10-14	239.10	5.97	2.56	39,188	235.74	240.44	235.74	1.99	1.43	1.21
12271	2021-10-13	233.13	0.07	0.03	35,811	233.71	233.88	231.59	0.98	-0.25	1.12
12270	2021-10-12	233.06	2.68	1.16	56,257	231.81	233.83	230.01	1.65	0.54	0.28
12269	2021-10-11	230.38	11.10	-4.60	55,353	241.06	241.55	230.14	4.73	-4.43	0.62
12268	2021-10-08	241.48	1.77	0.74	51,821	239.24	242.76	237.21	2.32	0.94	-0.17
12267	2021-10-07	239.71	3.66	1.55	97,158	238.19	241.31	238.19	1.31	0.64	-0.20
12266	2021-10-06	236.05	1.97	-0.83	65,931	235.14	236.64	229.98	2.83	0.39	0.91
12265	2021-10-05	238.02	1.37	0.58	54,688	238.27	240.00	235.03	2.09	-0.10	-1.21
12264	2021-10-04	236.65	2.31	-0.97	58,958	239.00	241.88	234.85	2.94	-0.98	0.68
12263	2021-10-01	238.96	3.84	1.63	94,368	236.63	240.49	232.00	3.59	0.98	0.02
12262	2021-09-30	235.12	2.99	-1.26	161,627	239.95	239.95	232.62	3.05	-2.01	0.64
12261	2021-09-29	238.11	0.53	-0.22	61,337	239.39	241.53	236.73	2.01	-0.53	0.77
12260	2021-09-28	238.64	1.38	-0.57	96,954	240.43	244.98	237.87	2.96	-0.74	0.31
12259	2021-09-27	240.02	0.44	0.18	71,591	239.77	242.82	237.40	2.26	0.10	0.17
12258	2021-09-24	239.58	0.95	-0.39	45,147	237.98	240.21	237.98	0.94	0.67	0.08
12257	2021-09-23	240.53	5.38	2.29	26,185	235.99	241.22	235.51	2.42	1.92	-1.06
12256	2021-09-22	235.15	2.70	1.16	90,600	235.76	237.58	233.85	1.58	-0.26	0.36
12255	2021-09-21	232.45	2.73	-1.16	115,900	237.81	237.81	231.11	2.82	-2.25	1.42
12254	2021-09-20	235.18	4.98	-2.07	97,800	235.72	236.54	232.23	1.83	-0.23	1.12
12253	2021-09-17	240.16	4.04	-1.65	277,639	244.27	245.63	238.46	2.94	-1.68	-1.85
12252	2021-09-16	244.20	6.35	-2.53	112,572	250.47	250.47	243.63	2.73	-2.50	0.03
12251	2021-09-15	250.55	2.78	1.12	126,339	246.60	250.69	246.24	1.80	1.60	-0.03
12250	2021-09-14	247.77	3.44	1.41	131,912	245.38	248.09	243.15	2.01	0.97	-0.47
12249	2021-09-13	244.33	1.37	0.56	96,374	244.31	245.74	242.80	1.20	0.01	0.43
12248	2021-09-10	242.96	1.21	0.50	88,209	242.64	245.68	241.60	1.68	0.13	0.56
12247	2021-09-09	241.75	0.84	0.35	76,717	240.20	243.11	239.23	1.62	0.65	0.37
12246	2021-09-08	240.91	2.90	-1.19	54,686	243.46	245.64	240.69	2.03	-1.05	-0.29
12245	2021-09-07	243.81	0.98	-0.40	56,060	243.00	245.59	242.68	1.20	0.33	-0.14
12244	2021-09-03	244.79	2.45	-0.99	53,038	246.79	246.97	243.02	1.60	-0.81	-0.73
12243	2021-09-02	247.24	4.23	1.74	74,568	244.37	248.08	242.94	2.10	1.17	-0.18
12242	2021-09-01	243.01	5.85	-2.35	99,030	249.50	249.98	242.63	2.95	-2.60	0.56
12241	2021-08-31	248.86	0.86	0.35	121,642	248.91	251.83	247.35	1.80	-0.02	0.26
12240	2021-08-30	248.00	2.63	1.07	43,245	245.74	248.98	245.47	1.43	0.92	0.37
12239	2021-08-27	245.37	3.76	1.56	54,063	242.75	246.02	242.24	1.56	1.08	0.15
12238	2021-08-26	241.61	2.72	-1.11	43,158	244.78	244.78	240.35	1.81	-1.30	0.47
12237	2021-08-25	244.33	0.99	0.41	60,989	243.97	246.18	243.49	1.10	0.15	0.18
12236	2021-08-24	243.34	3.41	1.42	47,086	240.76	243.63	240.17	1.44	1.07	0.26
12235	2021-08-23	239.93	2.31	0.97	39,813	238.91	240.17	238.18	0.83	0.43	0.35
12234	2021-08-20	237.62	1.83	0.78	35,195	236.56	238.64	234.02	1.95	0.45	0.54
12233	2021-08-19	235.79	0.15	-0.06	44,178	234.16	237.12	232.97	1.77	0.70	0.33
12232	2021-08-18	235.94	1.87	-0.79	62,708	237.45	239.80	235.55	1.79	-0.64	-0.75
12231	2021-08-17	237.81	5.44	-2.24	46,159	241.77	242.14	234.83	3.02	-1.64	-0.15
12230	2021-08-16	243.25	0.55	0.23	52,034	240.91	245.58	240.00	2.32	0.97	-0.61
12229	2021-08-13	242.70	2.86	-1.16	150,494	246.03	246.13	241.63	1.83	-1.35	-0.74
12228	2021-08-12	245.56	0.88	-0.36	56,367	248.01	248.01	244.70	1.33	-0.99	0.19
12227	2021-08-11	246.44	0.79	0.32	87,888	246.83	247.53	243.84	1.49	-0.16	0.64
12226	2021-08-10	245.65	4.13	1.71	84,480	240.97	246.94	240.97	2.48	1.94	0.48
12225	2021-08-09	241.52	2.13	0.89	72,137	239.66	244.19	237.01	3.00	0.78	-0.23
12224	2021-08-06	239.39	1.66	0.70	46,189	241.13	243.23	238.73	1.87	-0.72	0.11
12223	2021-08-05	237.73	2.73	1.16	45,773	237.38	238.60	236.03	1.08	0.15	1.43
12222	2021-08-04	235.00	2.89	-1.21	65,407	236.18	238.26	234.64	1.53	-0.50	1.01
12221	2021-08-03	237.89	4.14	1.77	71,990	234.79	239.29	230.73	3.65	1.32	-0.72
12220	2021-08-02	233.75	3.20	-1.35	62,161	238.57	243.62	233.36	4.30	-2.02	0.44
12219	2021-07-30	236.95	1.15	0.49	65,743	234.48	238.37	234.48	1.66	1.05	0.68
12218	2021-07-29	235.80	3.27	1.41	58,821	235.16	237.24	232.39	2.06	0.27	-0.56
12217	2021-07-28	232.53	3.67	1.60	95,495	229.30	235.37	227.13	3.59	1.41	1.13
12216	2021-07-27	228.86	0.91	-0.40	81,853	228.40	230.63	225.72	2.15	0.20	0.19
12215	2021-07-26	229.77	3.34	-1.43	90,419	233.35	234.60	229.48	2.19	-1.53	-0.60
12214	2021-07-23	233.11	3.90	1.70	118,436	232.30	233.66	229.55	1.77	0.35	0.10
12213	2021-07-22	229.21	0.49	-0.21	200,017	228.56	233.56	224.17	4.11	0.28	1.35
12212	2021-07-21	229.70	2.22	0.98	87,571	229.90	232.50	228.87	1.58	-0.09	-0.50
12211	2021-07-20	227.48	6.60	2.99	111,129	222.23	229.59	222.23	3.31	2.36	1.06
12210	2021-07-19	220.88	2.95	-1.32	82,159	220.30	222.00	216.50	2.50	0.26	0.61
12209	2021-07-16	223.83	2.45	-1.08	94,114	228.84	229.36	223.52	2.55	-2.19	-1.58
12208	2021-07-15	226.28	3.44	-1.50	107,146	228.00	229.28	223.69	2.45	-0.75	1.13
12207	2021-07-14	229.72	1.88	-0.81	60,942	233.23	234.40	228.52	2.52	-1.50	-0.75
12206	2021-07-13	231.60	3.95	-1.68	72,828	234.04	234.37	231.60	1.18	-1.04	0.70
12205	2021-07-12	235.55	2.71	1.16	97,127	230.50	235.56	229.50	2.63	2.19	-0.64
12204	2021-07-09	232.84	6.04	2.66	58,992	230.49	233.58	229.31	1.85	1.02	-1.00
12203	2021-07-08	226.80	4.70	-2.03	57,981	227.67	230.51	225.26	2.31	-0.38	1.63
12202	2021-07-07	231.50	1.50	0.65	72,067	228.86	232.74	228.86	1.70	1.15	-1.65
12201	2021-07-06	230.00	4.14	-1.77	104,295	234.00	234.00	227.22	2.90	-1.71	-0.50
12200	2021-07-02	234.14	1.87	-0.79	67,749	236.41	236.41	233.03	1.43	-0.96	-0.06
12199	2021-07-01	236.01	0.04	-0.02	66,936	238.14	238.98	235.52	1.45	-0.89	0.17
12198	2021-06-30	236.05	5.66	2.46	99,888	229.37	236.82	228.63	3.57	2.91	0.89
12197	2021-06-29	230.39	1.07	-0.46	88,788	232.39	234.25	230.23	1.73	-0.86	-0.44
12196	2021-06-28	231.46	4.47	-1.89	101,180	236.79	236.79	229.79	2.96	-2.25	0.40
12195	2021-06-25	235.93	4.58	1.98	203,838	232.39	236.28	232.39	1.67	1.52	0.36
12194	2021-06-24	231.35	3.08	1.35	91,010	229.94	232.63	227.95	2.04	0.61	0.45
12193	2021-06-23	228.27	0.03	-0.01	65,798	228.01	230.48	226.95	1.55	0.11	0.73
12192	2021-06-22	228.30	0.65	-0.28	96,865	228.73	229.85	226.00	1.68	-0.19	-0.13
12191	2021-06-21	228.95	8.62	3.91	115,036	221.16	229.47	221.16	3.76	3.52	-0.10
12190	2021-06-18	220.33	4.09	-1.82	220,247	221.10	223.17	219.13	1.83	-0.35	0.38
12189	2021-06-17	224.42	6.91	-2.99	145,877	231.39	231.95	221.65	4.45	-3.01	-1.48
12188	2021-06-16	231.33	4.76	-2.02	101,098	234.80	235.95	230.77	2.21	-1.48	0.03
12187	2021-06-15	236.09	2.11	0.90	91,831	234.45	236.26	233.57	1.15	0.70	-0.55
12186	2021-06-14	233.98	2.02	-0.86	110,219	236.05	236.16	232.76	1.44	-0.88	0.20
12185	2021-06-11	236.00	1.89	0.81	132,678	235.71	238.50	233.68	2.04	0.12	0.02
12184	2021-06-10	234.11	6.57	-2.73	144,478	242.49	243.26	233.31	4.10	-3.46	0.68
12183	2021-06-09	240.68	2.64	-1.08	225,821	242.89	244.20	239.42	1.97	-0.91	0.75
12182	2021-06-08	243.32	3.41	-1.38	160,873	246.27	246.46	243.32	1.28	-1.20	-0.18
12181	2021-06-07	246.73	5.98	-2.37	163,901	252.95	253.00	245.07	3.14	-2.46	-0.19
12180	2021-06-04	252.71	0.43	-0.17	93,784	255.02	255.90	249.89	2.36	-0.91	0.09
12179	2021-06-03	253.14	1.20	0.48	126,651	250.09	253.54	248.75	1.92	1.22	0.74
12178	2021-06-02	251.94	3.79	-1.48	167,946	256.00	257.54	250.46	2.77	-1.59	-0.73
12177	2021-06-01	255.73	7.73	3.12	131,207	250.66	257.99	250.25	3.09	2.02	0.11
12176	2021-05-28	248.00	0.07	-0.03	155,269	249.10	249.45	242.93	2.62	-0.44	1.07
12175	2021-05-27	248.07	0.33	-0.13	202,696	251.08	251.97	247.08	1.95	-1.20	0.42
12174	2021-05-26	248.40	1.98	0.80	114,019	246.84	250.85	245.33	2.24	0.63	1.08
12173	2021-05-25	246.42	0.28	0.11	117,830	246.30	248.14	244.09	1.64	0.05	0.17
12172	2021-05-24	246.14	1.61	0.66	86,663	246.86	250.58	244.76	2.36	-0.29	0.07
12171	2021-05-21	244.53	0.78	0.32	276,012	246.36	248.66	243.06	2.27	-0.74	0.95
12170	2021-05-20	243.75	3.89	-1.57	149,396	246.65	246.65	242.70	1.60	-1.18	1.07
12169	2021-05-19	247.64	4.38	-1.74	157,733	249.22	249.22	243.92	2.13	-0.63	-0.40
12168	2021-05-18	252.02	7.36	-2.84	80,067	259.87	261.96	251.96	3.85	-3.02	-1.11
12167	2021-05-17	259.38	5.32	2.09	99,965	252.75	260.20	250.66	3.77	2.62	0.19
12166	2021-05-14	254.06	2.75	1.09	77,777	253.93	257.49	252.98	1.78	0.05	-0.52
12165	2021-05-13	251.31	4.69	1.90	121,658	247.79	255.07	247.79	2.94	1.42	1.04
12164	2021-05-12	246.62	13.20	-5.08	181,046	259.21	261.18	245.76	5.95	-4.86	0.47
12163	2021-05-11	259.82	3.10	1.21	127,007	253.02	260.33	253.02	2.89	2.69	-0.23
12162	2021-05-10	256.72	5.30	-2.02	185,670	262.69	265.09	256.67	3.21	-2.27	-1.44
12161	2021-05-07	262.02	5.73	2.24	113,444	254.44	262.23	254.44	3.06	2.98	0.26
12160	2021-05-06	256.29	2.97	1.17	171,598	254.84	260.09	252.98	2.79	0.57	-0.72
12159	2021-05-05	253.32	2.41	0.96	54,753	253.72	253.72	251.38	0.92	-0.16	0.60
12158	2021-05-04	250.91	2.65	1.07	72,759	246.57	251.03	245.49	2.25	1.76	1.12
12157	2021-05-03	248.26	1.41	0.57	113,870	249.64	251.64	246.98	1.87	-0.55	-0.68
12156	2021-04-30	246.85	0.24	-0.10	157,201	245.47	248.23	243.43	1.96	0.56	1.13
12155	2021-04-29	247.09	0.62	0.25	87,469	248.61	248.61	243.65	2.00	-0.61	-0.66
12154	2021-04-28	246.47	0.91	0.37	68,305	246.71	248.48	245.11	1.37	-0.10	0.87
12153	2021-04-27	245.56	2.04	0.84	45,952	244.13	246.05	242.51	1.45	0.59	0.47
12152	2021-04-26	243.52	1.25	0.52	62,755	244.62	246.86	243.20	1.50	-0.45	0.25
12151	2021-04-23	242.27	9.32	4.00	101,936	236.12	243.69	235.11	3.63	2.60	0.97
12150	2021-04-22	232.95	5.79	-2.43	223,421	235.90	238.99	227.02	5.07	-1.25	1.36
12149	2021-04-21	238.74	8.35	3.62	134,627	229.45	239.29	228.87	4.54	4.05	-1.19
12148	2021-04-20	230.39	5.92	-2.51	105,565	234.61	236.72	229.30	3.16	-1.80	-0.41
12147	2021-04-19	236.31	1.37	-0.58	77,040	238.38	238.70	233.86	2.03	-0.87	-0.72
12146	2021-04-16	237.68	5.90	2.55	90,900	234.83	239.37	234.75	1.97	1.21	0.29
12145	2021-04-15	231.78	3.28	-1.40	176,200	235.87	235.87	230.69	2.20	-1.73	1.32
12144	2021-04-14	235.06	2.33	1.00	41,200	233.42	236.48	233.42	1.31	0.70	0.34
12143	2021-04-13	232.73	2.57	-1.09	67,500	235.87	235.87	229.86	2.55	-1.33	0.30
12142	2021-04-12	235.30	1.04	-0.44	91,200	236.75	237.83	234.56	1.38	-0.61	0.24
12141	2021-04-09	236.34	3.63	1.56	101,312	233.75	236.74	230.96	2.47	1.11	0.17
12140	2021-04-08	232.71	1.27	-0.54	171,671	233.23	233.41	230.02	1.45	-0.22	0.45
12139	2021-04-07	233.98	6.83	-2.84	117,056,000	240.06	240.06	233.42	2.77	-2.53	-0.32
12138	2021-04-06	240.81	0.15	-0.06	3,189,349,376	241.49	244.76	239.80	2.05	-0.28	-0.31
12137	2021-04-05	240.96	0.73	-0.30	3,208,306,944	244.62	244.62	240.06	1.86	-1.50	0.22
12136	2021-04-01	241.69	4.02	1.69	1,082,172,384	240.33	242.59	238.78	1.59	0.57	1.21
12135	2021-03-31	237.67	0.41	-0.17	3,201,428,480	239.68	242.93	235.90	2.93	-0.84	1.12
12134	2021-03-30	238.08	2.09	0.89	1,074,119,296	235.64	238.82	231.84	2.96	1.04	0.67
12133	2021-03-29	235.99	6.82	-2.81	3,235,528,032	243.78	245.59	235.78	4.02	-3.20	-0.15
12132	2021-03-26	242.81	6.42	2.72	111,889	238.86	242.97	236.45	2.73	1.65	0.40
12131	2021-03-25	236.39	4.78	2.06	76,581	230.02	237.32	227.57	4.24	2.77	1.04
12130	2021-03-24	231.61	1.64	0.71	78,053	231.64	237.63	230.00	3.29	-0.01	-0.69
12129	2021-03-23	229.97	7.27	-3.06	14,560	234.89	235.40	228.86	2.78	-2.09	0.73
12128	2021-03-22	237.24	2.86	-1.19	122,781	239.80	238.49	234.71	1.58	-1.07	-0.99
12127	2021-03-19	240.10	2.27	-0.94	332,325	240.97	243.00	238.21	1.99	-0.36	-0.12
12126	2021-03-18	242.37	2.86	-1.17	142,242	245.70	248.54	241.39	2.91	-1.36	-0.58
12125	2021-03-17	245.23	2.23	-0.90	170,725	247.80	248.07	243.68	1.77	-1.04	0.19
12124	2021-03-16	247.46	0.82	-0.33	118,645	248.34	251.35	245.80	2.23	-0.35	0.14
12123	2021-03-15	248.28	0.23	-0.09	99,406	248.52	248.63	243.56	2.04	-0.10	0.02
12122	2021-03-12	248.51	2.63	1.07	113,596	245.36	248.95	245.19	1.53	1.28	0.00
12121	2021-03-11	245.88	1.99	0.82	99,519	246.50	248.90	244.07	1.96	-0.25	-0.21
12120	2021-03-10	243.89	5.59	2.35	106,717	238.74	244.47	238.60	2.46	2.16	1.07
12119	2021-03-09	238.30	4.74	-1.95	100,876	245.07	246.50	237.79	3.55	-2.76	0.18
12118	2021-03-08	243.04	9.48	4.06	189,982	234.50	243.78	232.98	4.61	3.64	0.84
12117	2021-03-05	233.56	6.17	2.71	142,194	230.84	233.69	222.62	4.80	1.18	0.40
12116	2021-03-04	227.39	10.39	-4.37	179,296	235.82	236.76	224.54	5.18	-3.57	1.52

VMI Investment Calculator

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

Ticker:

VMI

Date start:

1973-02-21 open

Date end:

2023-02-23 close

Duration:

50 years 14 days

Trading days:

12,614

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1973-02-21 open

1,000.00

Shares bought: 1,785.71

Stock price: 0.56

SELL

Value on 2023-02-23 close

575,577.86

Dividends (149)

7.46%

+42,917.14

Stock growth

92.54%

+531,660.71

NET: +574,577.86

Total ROI: +57,457.79% (575.58x)

Annualised: +13.54% (1.14x)

Dividends ROI: +4,291.71% (43.92x)

Dividend Yield: +7.85% (1.08x)

Stock price: 298.29

Duration: 50 years 14 days

Trading days: 12,614

SELL

Value on 2023-02-23 close

532,660.71

NET: +531,660.71

ROI: +53,166.07% (532.66x)

Annualised: +13.37% (1.13x)

Stock price: 298.29

Duration: 50 years 14 days

Trading days: 12,614

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

VMI Monthly statistics

This section shows monthly performance of VMI stock.
There are 601 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	333.02 2023-02-02	293.82 2023-02-23	328.83 2023-02-01	298.29 2023-02-23	-9.29	1.27	-10.65
2023 January	20	341.81 2023-01-13	315.25 2023-01-05	330.30 2023-01-03	329.73 2023-01-31	-0.17	3.48	-4.56
2022 December	21	353.36 2022-12-02	320.74 2022-12-15	340.00 2022-12-01	330.67 2022-12-30	-2.74	3.93	-5.66
2022 November	21	341.22 2022-11-25	307.58 2022-11-03	319.22 2022-11-01	338.66 2022-11-30	6.09	6.89	-3.65
2022 October	21	320.93 2022-10-31	273.43 2022-10-03	273.56 2022-10-03	319.22 2022-10-31	16.69	17.32	-0.05
2022 September	21	288.76 2022-09-12	254.92 2022-09-26	275.89 2022-09-01	268.62 2022-09-30	-2.64	4.66	-7.60
2022 August	23	289.98 2022-08-16	266.13 2022-08-01	269.17 2022-08-01	276.82 2022-08-31	2.84	7.73	-1.13
2022 July	20	275.46 2022-07-29	213.27 2022-07-14	225.15 2022-07-01	271.48 2022-07-29	20.58	22.35	-5.28
2022 June	21	263.79 2022-06-06	215.05 2022-06-23	258.75 2022-06-01	224.63 2022-06-30	-13.19	1.95	-16.89
2022 May	21	264.50 2022-05-27	235.26 2022-05-12	247.93 2022-05-02	256.75 2022-05-31	3.56	6.68	-5.11
2022 April	21	277.00 2022-04-21	229.05 2022-04-06	240.25 2022-04-01	248.81 2022-04-29	3.56	15.30	-4.66
2022 March	23	251.78 2022-03-22	207.16 2022-03-01	216.00 2022-03-01	238.60 2022-03-31	10.46	16.56	-4.09
2022 February	20	227.08 2022-02-17	205.67 2022-02-24	219.02 2022-02-01	216.45 2022-02-28	-1.17	3.68	-6.10
2022 January	20	254.24 2022-01-05	203.31 2022-01-28	251.73 2022-01-03	217.23 2022-01-31	-13.71	1.00	-19.23
2021 December	22	263.39 2021-12-08	228.63 2021-12-20	244.61 2021-12-01	250.50 2021-12-31	2.41	7.68	-6.53
2021 November	21	262.79 2021-11-10	238.22 2021-11-01	239.99 2021-11-01	239.03 2021-11-30	-0.40	9.50	-0.74
2021 October	21	247.65 2021-10-20	224.24 2021-10-27	236.63 2021-10-01	238.96 2021-10-29	0.98	4.66	-5.24
2021 September	21	250.69 2021-09-15	231.11 2021-09-21	249.50 2021-09-01	235.12 2021-09-30	-5.76	0.48	-7.37
2021 August	22	251.83 2021-08-31	230.73 2021-08-03	238.57 2021-08-02	248.86 2021-08-31	4.31	5.56	-3.29
2021 July	21	238.98 2021-07-01	216.50 2021-07-19	238.14 2021-07-01	236.95 2021-07-30	-0.50	0.35	-9.09
2021 June	22	257.99 2021-06-01	219.13 2021-06-18	250.66 2021-06-01	236.05 2021-06-30	-5.83	2.92	-12.58
2021 May	20	265.09 2021-05-10	242.70 2021-05-20	249.64 2021-05-03	248.00 2021-05-28	-0.66	6.19	-2.78
2021 April	21	248.61 2021-04-29	227.02 2021-04-22	240.33 2021-04-01	246.85 2021-04-30	2.71	3.45	-5.54
2021 March	23	251.35 2021-03-16	222.62 2021-03-05	240.00 2021-03-01	237.67 2021-03-31	-0.97	4.73	-7.24
2021 February	19	239.30 2021-02-26	192.40 2021-02-01	195.01 2021-02-01	236.53 2021-02-26	21.29	22.71	-1.34
2021 January	19	217.33 2021-01-20	170.53 2021-01-04	175.99 2021-01-04	192.92 2021-01-29	9.62	23.49	-3.10
2020 December	22	176.62 2020-12-18	161.73 2020-12-02	165.21 2020-12-01	174.93 2020-12-31	5.88	6.91	-2.11
2020 November	20	167.59 2020-11-24	145.41 2020-11-02	146.77 2020-11-02	162.98 2020-11-30	11.04	14.19	-0.93
2020 October	22	149.26 2020-10-22	120.26 2020-10-02	124.54 2020-10-01	141.95 2020-10-30	13.98	19.85	-3.44
2020 September	21	131.12 2020-09-02	117.36 2020-09-25	126.27 2020-09-01	124.18 2020-09-30	-1.66	3.84	-7.06
2020 August	21	134.57 2020-08-11	121.61 2020-08-03	121.65 2020-08-03	127.05 2020-08-31	4.44	10.62	-0.03
2020 July	22	130.72 2020-07-23	110.10 2020-07-09	113.82 2020-07-01	121.20 2020-07-31	6.48	14.85	-3.27
2020 June	22	128.37 2020-06-05	104.11 2020-06-15	114.22 2020-06-01	113.62 2020-06-30	-0.53	12.39	-8.85
2020 May	20	117.47 2020-05-05	98.00 2020-05-14	115.09 2020-05-01	114.00 2020-05-29	-0.95	2.07	-14.85
2020 April	21	122.08 2020-04-29	101.27 2020-04-01	102.07 2020-04-01	117.24 2020-04-30	14.86	19.60	-0.78
2020 March	22	120.61 2020-03-03	82.60 2020-03-16	117.34 2020-03-02	105.98 2020-03-31	-9.68	2.79	-29.61
2020 February	19	154.86 2020-02-19	110.97 2020-02-28	142.60 2020-02-03	116.22 2020-02-28	-18.50	8.60	-22.18
2020 January	21	153.67 2020-01-17	141.82 2020-01-31	151.11 2020-01-02	142.06 2020-01-31	-5.99	1.69	-6.15
2019 December	21	151.50 2019-12-30	138.72 2019-12-03	143.73 2019-12-02	149.78 2019-12-31	4.21	5.41	-3.49
2019 November	20	147.38 2019-11-07	138.46 2019-11-01	138.46 2019-11-01	143.14 2019-11-29	3.38	6.44	0.00
2019 October	23	140.83 2019-10-01	123.80 2019-10-24	139.21 2019-10-01	137.19 2019-10-31	-1.45	1.16	-11.07
2019 September	20	146.47 2019-09-16	131.50 2019-09-03	134.51 2019-09-03	138.44 2019-09-30	2.92	8.89	-2.24
2019 August	22	137.70 2019-08-22	127.23 2019-08-14	137.19 2019-08-01	135.50 2019-08-30	-1.23	0.37	-7.26
2019 July	22	139.50 2019-07-31	123.74 2019-07-09	128.36 2019-07-01	137.60 2019-07-31	7.20	8.68	-3.60
2019 June	20	126.97 2019-06-28	113.00 2019-06-03	113.53 2019-06-03	126.81 2019-06-28	11.70	11.84	-0.47
2019 May	22	136.75 2019-05-01	112.94 2019-05-31	135.75 2019-05-01	113.11 2019-05-31	-16.68	0.74	-16.80
2019 April	21	135.85 2019-04-30	127.16 2019-04-09	131.13 2019-04-01	134.84 2019-04-30	2.83	3.60	-3.03
2019 March	21	138.45 2019-03-01	127.95 2019-03-25	137.64 2019-03-01	130.10 2019-03-29	-5.48	0.59	-7.04
2019 February	19	139.50 2019-02-20	126.96 2019-02-04	128.01 2019-02-01	136.59 2019-02-28	6.70	8.98	-0.82
2019 January	21	129.33 2019-01-31	107.98 2019-01-02	116.63 2019-01-02	129.00 2019-01-31	10.61	10.89	-7.42
2018 December	19	134.86 2018-12-03	103.01 2018-12-26	133.59 2018-12-03	110.95 2018-12-31	-16.95	0.95	-22.89
2018 November	21	136.89 2018-11-08	122.66 2018-11-20	125.21 2018-11-01	130.54 2018-11-30	4.26	9.33	-2.04
2018 October	23	141.38 2018-10-01	111.83 2018-10-25	139.29 2018-10-01	124.31 2018-10-31	-10.75	1.50	-19.71
2018 September	19	142.55 2018-09-21	135.00 2018-09-04	139.75 2018-09-04	138.50 2018-09-28	-0.89	2.00	-3.40
2018 August	23	144.00 2018-08-07	135.35 2018-08-15	139.65 2018-08-01	140.40 2018-08-31	0.54	3.11	-3.08
2018 July	21	157.15 2018-07-10	135.40 2018-07-16	149.60 2018-07-02	139.65 2018-07-31	-6.65	5.05	-9.49
2018 June	21	154.60 2018-06-08	146.90 2018-06-01	146.90 2018-06-01	150.75 2018-06-29	2.62	5.24	0.00
2018 May	22	150.70 2018-05-30	138.35 2018-05-04	142.05 2018-05-01	146.15 2018-05-31	2.89	6.09	-2.60
2018 April	21	153.05 2018-04-19	137.90 2018-04-06	145.90 2018-04-02	142.10 2018-04-30	-2.60	4.90	-5.48
2018 March	21	151.30 2018-03-20	140.10 2018-03-02	146.85 2018-03-01	146.30 2018-03-29	-0.37	3.03	-4.60
2018 February	19	165.96 2018-02-01	147.00 2018-02-28	162.90 2018-02-01	147.10 2018-02-28	-9.70	1.88	-9.76
2018 January	21	171.55 2018-01-16	162.55 2018-01-31	167.30 2018-01-02	163.60 2018-01-31	-2.21	2.54	-2.84
2017 December	20	176.35 2017-12-04	160.30 2017-12-15	172.00 2017-12-01	165.85 2017-12-29	-3.58	2.53	-6.80
2017 November	21	173.10 2017-11-30	153.65 2017-11-09	160.15 2017-11-01	172.80 2017-11-30	7.90	8.09	-4.06
2017 October	22	162.00 2017-10-19	155.45 2017-10-19	158.15 2017-10-02	158.90 2017-10-31	0.47	2.43	-1.71
2017 September	20	159.20 2017-09-27	142.50 2017-09-05	144.20 2017-09-01	158.10 2017-09-29	9.64	10.40	-1.18
2017 August	23	153.85 2017-08-01	140.90 2017-08-25	153.50 2017-08-01	143.55 2017-08-31	-6.48	0.23	-8.21
2017 July	20	160.35 2017-07-21	147.20 2017-07-06	150.20 2017-07-03	152.70 2017-07-31	1.66	6.76	-2.00
2017 June	22	154.00 2017-06-13	144.75 2017-06-06	147.00 2017-06-01	149.60 2017-06-30	1.77	4.76	-1.53
2017 May	22	154.82 2017-05-01	144.65 2017-05-31	152.85 2017-05-01	146.40 2017-05-31	-4.22	1.29	-5.36
2017 April	19	157.60 2017-04-20	145.90 2017-04-13	156.00 2017-04-03	152.35 2017-04-28	-2.34	1.03	-6.47
2017 March	23	163.40 2017-03-01	146.40 2017-03-27	161.75 2017-03-01	155.50 2017-03-31	-3.86	1.02	-9.49
2017 February	19	165.20 2017-02-22	140.10 2017-02-08	145.00 2017-02-01	157.25 2017-02-28	8.45	13.93	-3.38
2017 January	20	148.55 2017-01-25	135.95 2017-01-10	145.70 2017-01-03	144.00 2017-01-31	-1.17	1.96	-6.69
2016 December	21	156.05 2016-12-13	140.35 2016-12-30	150.60 2016-12-01	140.90 2016-12-30	-6.44	3.62	-6.81
2016 November	21	151.55 2016-11-30	121.05 2016-11-03	128.90 2016-11-01	148.90 2016-11-30	15.52	17.57	-6.09
2016 October	21	135.81 2016-10-03	120.65 2016-10-20	134.04 2016-10-03	127.95 2016-10-31	-4.54	1.32	-9.99
2016 September	21	135.96 2016-09-30	125.60 2016-09-14	130.29 2016-09-01	134.57 2016-09-30	3.28	4.35	-3.60
2016 August	23	134.71 2016-08-23	128.70 2016-08-02	131.28 2016-08-01	130.47 2016-08-31	-0.62	2.61	-1.97
2016 July	20	139.62 2016-07-14	129.34 2016-07-25	135.12 2016-07-01	130.95 2016-07-29	-3.09	3.33	-4.28
2016 June	22	140.14 2016-06-02	126.63 2016-06-27	137.83 2016-06-01	135.27 2016-06-30	-1.86	1.68	-8.13
2016 May	21	140.95 2016-05-02	129.19 2016-05-19	140.44 2016-05-02	138.32 2016-05-31	-1.51	0.36	-8.01
2016 April	21	145.94 2016-04-21	117.10 2016-04-07	122.66 2016-04-01	140.38 2016-04-29	14.45	18.98	-4.53
2016 March	22	125.69 2016-03-21	113.44 2016-03-01	114.00 2016-03-01	123.84 2016-03-31	8.63	10.25	-0.49
2016 February	20	114.96 2016-02-29	100.14 2016-02-11	105.57 2016-02-01	113.05 2016-02-29	7.09	8.89	-5.14
2016 January	19	107.33 2016-01-05	96.50 2016-01-20	104.70 2016-01-04	106.59 2016-01-29	1.81	2.51	-7.83
2015 December	22	117.97 2015-12-01	100.87 2015-12-18	117.62 2015-12-01	106.02 2015-12-31	-9.86	0.30	-14.24
2015 November	20	118.75 2015-11-25	107.81 2015-11-02	108.25 2015-11-02	117.25 2015-11-30	8.31	9.70	-0.41
2015 October	22	109.40 2015-10-23	92.33 2015-10-02	95.50 2015-10-01	108.44 2015-10-30	13.55	14.55	-3.32
2015 September	21	105.95 2015-09-03	93.83 2015-09-30	104.48 2015-09-01	94.89 2015-09-30	-9.18	1.41	-10.19
2015 August	21	113.98 2015-08-05	101.05 2015-08-25	111.30 2015-08-03	106.29 2015-08-31	-4.50	2.41	-9.21
2015 July	22	121.92 2015-07-06	110.68 2015-07-30	119.62 2015-07-01	111.23 2015-07-31	-7.01	1.92	-7.47
2015 June	22	126.29 2015-06-03	117.79 2015-06-30	124.56 2015-06-01	118.87 2015-06-30	-4.57	1.39	-5.44
2015 May	20	127.50 2015-05-21	122.71 2015-05-12	126.85 2015-05-01	124.45 2015-05-29	-1.89	0.51	-3.26
2015 April	21	128.67 2015-04-30	116.36 2015-04-23	122.96 2015-04-01	126.02 2015-04-30	2.49	4.64	-5.37
2015 March	22	126.55 2015-03-02	118.02 2015-03-25	124.96 2015-03-02	122.88 2015-03-31	-1.66	1.27	-5.55
2015 February	19	125.99 2015-02-19	118.60 2015-02-18	120.28 2015-02-02	124.65 2015-02-27	3.63	4.75	-1.40
2015 January	20	129.14 2015-01-02	116.71 2015-01-16	127.69 2015-01-02	120.12 2015-01-30	-5.93	1.14	-8.60
2014 December	22	135.63 2014-12-01	123.44 2014-12-19	134.87 2014-12-01	127.00 2014-12-31	-5.84	0.56	-8.47
2014 November	19	139.31 2014-11-10	133.39 2014-11-06	136.97 2014-11-03	135.22 2014-11-28	-1.28	1.71	-2.61
2014 October	23	138.99 2014-10-23	126.80 2014-10-24	134.57 2014-10-01	136.17 2014-10-31	1.19	3.28	-5.77
2014 September	21	141.13 2014-09-02	131.68 2014-09-25	140.83 2014-09-02	134.93 2014-09-30	-4.19	0.21	-6.50
2014 August	21	146.74 2014-08-11	140.00 2014-08-25	145.55 2014-08-01	140.75 2014-08-29	-3.30	0.82	-3.81
2014 July	22	155.62 2014-07-02	145.13 2014-07-18	152.01 2014-07-01	145.63 2014-07-31	-4.20	2.37	-4.53
2014 June	21	163.23 2014-06-24	148.01 2014-06-25	154.64 2014-06-02	151.95 2014-06-30	-1.74	5.55	-4.29
2014 May	21	160.24 2014-05-27	147.79 2014-05-01	148.10 2014-05-01	154.95 2014-05-30	4.63	8.20	-0.21
2014 April	21	155.43 2014-04-22	143.02 2014-04-24	148.35 2014-04-01	148.91 2014-04-30	0.38	4.77	-3.59
2014 March	21	151.26 2014-03-07	142.34 2014-03-03	144.29 2014-03-03	148.84 2014-03-31	3.15	4.83	-1.35
2014 February	19	155.64 2014-02-20	141.74 2014-02-04	146.85 2014-02-03	145.63 2014-02-28	-0.83	5.99	-3.48
2014 January	21	153.99 2014-01-22	144.75 2014-01-03	149.11 2014-01-02	146.38 2014-01-31	-1.83	3.27	-2.92
2013 December	21	150.58 2013-12-27	138.81 2013-12-12	144.78 2013-12-02	149.12 2013-12-31	3.00	4.01	-4.12
2013 November	20	146.98 2013-11-19	140.52 2013-11-08	140.56 2013-11-01	144.71 2013-11-29	2.95	4.57	-0.03
2013 October	23	140.82 2013-10-31	129.00 2013-10-18	136.70 2013-10-01	140.50 2013-10-31	2.78	3.01	-5.63
2013 September	20	149.34 2013-09-20	133.38 2013-09-03	136.76 2013-09-03	138.91 2013-09-30	1.57	9.20	-2.47
2013 August	22	146.10 2013-08-05	134.78 2013-08-30	141.21 2013-08-01	134.96 2013-08-30	-4.43	3.46	-4.55
2013 July	22	153.16 2013-07-12	138.06 2013-07-31	145.00 2013-07-01	139.64 2013-07-31	-3.70	5.63	-4.79
2013 June	20	152.99 2013-06-03	132.16 2013-06-24	152.75 2013-06-03	143.09 2013-06-28	-6.32	0.16	-13.48
2013 May	22	157.99 2013-05-20	143.52 2013-05-02	145.33 2013-05-01	152.33 2013-05-31	4.82	8.71	-1.25
2013 April	22	157.31 2013-04-01	137.93 2013-04-17	157.17 2013-04-01	145.73 2013-04-30	-7.28	0.09	-12.24
2013 March	20	164.93 2013-03-25	153.60 2013-03-01	156.34 2013-03-01	157.27 2013-03-28	0.59	5.49	-1.75
2013 February	19	159.61 2013-02-15	145.07 2013-02-04	146.73 2013-02-01	157.55 2013-02-28	7.37	8.78	-1.13
2013 January	21	148.26 2013-01-28	138.07 2013-01-08	139.42 2013-01-02	145.72 2013-01-31	4.52	6.34	-0.97
2012 December	20	140.76 2012-12-03	133.34 2012-12-27	140.61 2012-12-03	136.55 2012-12-31	-2.89	0.11	-5.17
2012 November	21	141.18 2012-11-26	129.00 2012-11-15	134.76 2012-11-01	139.66 2012-11-30	3.64	4.76	-4.27
2012 October	21	136.98 2012-10-22	125.00 2012-10-12	131.92 2012-10-01	135.10 2012-10-31	2.41	3.84	-5.25
2012 September	19	136.11 2012-09-14	125.87 2012-09-04	126.50 2012-09-04	131.50 2012-09-28	3.95	7.60	-0.50
2012 August	23	131.28 2012-08-21	119.23 2012-08-02	124.11 2012-08-01	126.75 2012-08-31	2.13	5.78	-3.93
2012 July	21	135.68 2012-07-18	119.40 2012-07-02	120.89 2012-07-02	123.88 2012-07-31	2.47	12.23	-1.23
2012 June	21	121.47 2012-06-29	106.52 2012-06-04	111.24 2012-06-01	120.97 2012-06-29	8.75	9.20	-4.24
2012 May	22	127.87 2012-05-01	111.14 2012-05-18	124.05 2012-05-01	114.50 2012-05-31	-7.70	3.08	-10.41
2012 April	20	128.40 2012-04-20	111.50 2012-04-09	117.23 2012-04-02	123.93 2012-04-30	5.72	9.53	-4.89
2012 March	22	118.99 2012-03-30	105.00 2012-03-06	111.61 2012-03-01	117.41 2012-03-30	5.20	6.61	-5.92
2012 February	20	114.55 2012-02-15	104.43 2012-02-01	105.68 2012-02-01	111.07 2012-02-29	5.10	8.39	-1.18
2012 January	20	107.36 2012-01-31	90.21 2012-01-04	93.11 2012-01-03	104.91 2012-01-31	12.67	15.30	-3.11
2011 December	21	93.45 2011-12-22	80.30 2011-12-14	84.72 2011-12-01	90.79 2011-12-30	7.16	10.30	-5.22
2011 November	21	86.45 2011-11-03	76.57 2011-11-25	82.39 2011-11-01	85.18 2011-11-30	3.39	4.93	-7.06
2011 October	21	90.87 2011-10-12	73.00 2011-10-04	77.45 2011-10-03	85.75 2011-10-31	10.72	17.33	-5.75
2011 September	21	93.81 2011-09-01	76.30 2011-09-30	92.46 2011-09-01	77.94 2011-09-30	-15.70	1.46	-17.48
2011 August	23	99.45 2011-08-01	78.75 2011-08-22	99.08 2011-08-01	92.53 2011-08-31	-6.61	0.37	-20.52
2011 July	20	111.76 2011-07-18	95.85 2011-07-29	96.52 2011-07-01	97.35 2011-07-29	0.86	15.79	-0.69
2011 June	22	100.20 2011-06-01	88.36 2011-06-20	100.20 2011-06-01	96.39 2011-06-30	-3.80	0.00	-11.82
2011 May	21	106.55 2011-05-02	93.57 2011-05-23	105.33 2011-05-02	100.22 2011-05-31	-4.85	1.16	-11.16
2011 April	20	110.38 2011-04-05	96.63 2011-04-18	105.62 2011-04-01	105.30 2011-04-29	-0.30	4.51	-8.51
2011 March	23	104.39 2011-03-31	92.79 2011-03-15	102.84 2011-03-01	104.37 2011-03-31	1.49	1.51	-9.77
2011 February	19	116.02 2011-02-18	92.87 2011-02-02	93.43 2011-02-01	102.08 2011-02-28	9.26	24.18	-0.60
2011 January	20	95.41 2011-01-26	86.81 2011-01-04	89.44 2011-01-03	92.94 2011-01-31	3.91	6.67	-2.94
2010 December	22	90.31 2010-12-30	81.88 2010-12-01	82.32 2010-12-01	88.73 2010-12-31	7.79	9.71	-0.53
2010 November	21	82.62 2010-11-09	76.93 2010-11-16	79.51 2010-11-01	80.86 2010-11-30	1.70	3.91	-3.24
2010 October	21	82.00 2010-10-25	70.64 2010-10-04	73.06 2010-10-01	78.85 2010-10-29	7.92	12.24	-3.31
2010 September	21	72.96 2010-09-30	67.81 2010-09-01	68.35 2010-09-01	72.40 2010-09-30	5.93	6.74	-0.79
2010 August	22	72.57 2010-08-02	65.94 2010-08-12	72.55 2010-08-02	67.03 2010-08-31	-7.61	0.03	-9.11
2010 July	21	80.12 2010-07-13	70.14 2010-07-30	72.82 2010-07-01	71.05 2010-07-30	-2.43	10.02	-3.68
2010 June	22	82.11 2010-06-21	72.52 2010-06-30	78.37 2010-06-01	72.66 2010-06-30	-7.29	4.77	-7.46
2010 May	20	84.84 2010-05-03	74.08 2010-05-25	83.84 2010-05-03	79.22 2010-05-28	-5.51	1.19	-11.64
2010 April	21	88.08 2010-04-26	80.91 2010-04-19	83.35 2010-04-01	83.29 2010-04-30	-0.07	5.67	-2.93
2010 March	23	84.60 2010-03-23	71.26 2010-03-01	71.28 2010-03-01	82.83 2010-03-31	16.20	18.69	-0.03
2010 February	19	73.36 2010-02-02	65.30 2010-02-17	69.87 2010-02-01	71.20 2010-02-26	1.90	4.99	-6.54
2010 January	19	80.60 2010-01-04	68.91 2010-01-29	79.90 2010-01-04	69.46 2010-01-29	-13.07	0.88	-13.75
2009 December	22	82.87 2009-12-22	75.92 2009-12-08	77.35 2009-12-01	78.45 2009-12-31	1.42	7.14	-1.85
2009 November	20	80.73 2009-11-09	70.67 2009-11-02	72.47 2009-11-02	76.64 2009-11-30	5.75	11.40	-2.48
2009 October	22	89.05 2009-10-15	72.05 2009-10-30	85.12 2009-10-01	72.27 2009-10-30	-15.10	4.62	-15.35
2009 September	21	88.73 2009-09-17	77.90 2009-09-02	82.12 2009-09-01	85.18 2009-09-30	3.73	8.05	-5.14
2009 August	21	89.30 2009-08-24	71.60 2009-08-03	72.06 2009-08-03	82.33 2009-08-31	14.25	23.92	-0.64
2009 July	22	81.35 2009-07-22	62.01 2009-07-08	73.09 2009-07-01	71.82 2009-07-31	-1.74	11.30	-15.16
2009 June	22	76.94 2009-06-05	65.40 2009-06-22	69.00 2009-06-01	72.08 2009-06-30	4.46	11.51	-5.22
2009 May	20	69.30 2009-05-08	60.36 2009-05-14	64.43 2009-05-01	68.61 2009-05-29	6.49	7.56	-6.32
2009 April	21	66.26 2009-04-22	47.75 2009-04-02	49.68 2009-04-01	63.78 2009-04-30	28.38	33.37	-3.88
2009 March	22	54.76 2009-03-26	39.76 2009-03-02	42.67 2009-03-02	50.21 2009-03-31	17.67	28.33	-6.82
2009 February	19	46.00 2009-02-18	37.49 2009-02-17	40.38 2009-02-02	43.56 2009-02-27	7.88	13.92	-7.16
2009 January	20	68.73 2009-01-06	39.63 2009-01-30	61.22 2009-01-02	40.58 2009-01-30	-33.71	12.27	-35.27
2008 December	22	63.00 2008-12-30	44.79 2008-12-02	55.07 2008-12-01	61.36 2008-12-31	11.42	14.40	-18.67
2008 November	19	58.50 2008-11-05	37.47 2008-11-20	53.53 2008-11-03	55.30 2008-11-28	3.31	9.28	-30.00
2008 October	23	82.54 2008-10-01	41.30 2008-10-28	81.75 2008-10-01	54.78 2008-10-31	-32.99	0.97	-49.48
2008 September	21	109.51 2008-09-02	76.08 2008-09-29	104.85 2008-09-02	82.69 2008-09-30	-21.13	4.44	-27.44
2008 August	21	108.86 2008-08-12	97.66 2008-08-05	105.90 2008-08-01	106.74 2008-08-29	0.79	2.80	-7.78
2008 July	22	113.79 2008-07-21	87.48 2008-07-08	103.49 2008-07-01	106.91 2008-07-31	3.30	9.95	-15.47
2008 June	21	120.93 2008-06-16	99.39 2008-06-26	114.83 2008-06-02	104.29 2008-06-30	-9.18	5.31	-13.45
2008 May	21	118.78 2008-05-19	98.32 2008-05-01	98.79 2008-05-01	114.84 2008-05-30	16.25	20.23	-0.48
2008 April	22	111.20 2008-04-17	88.44 2008-04-01	88.69 2008-04-01	98.46 2008-04-30	11.02	25.38	-0.28
2008 March	20	89.83 2008-03-27	71.25 2008-03-17	80.11 2008-03-03	87.89 2008-03-31	9.71	12.13	-11.06
2008 February	20	89.36 2008-02-01	76.40 2008-02-20	84.20 2008-02-01	79.90 2008-02-29	-5.11	6.13	-9.26
2008 January	21	99.13 2008-01-10	76.01 2008-01-23	89.88 2008-01-02	83.70 2008-01-31	-6.88	10.29	-15.43
2007 December	20	99.01 2007-12-24	77.67 2007-12-03	77.67 2007-12-03	89.12 2007-12-31	14.74	27.48	0.00
2007 November	21	95.52 2007-11-01	74.86 2007-11-21	95.46 2007-11-01	78.49 2007-11-30	-17.78	0.06	-21.58
2007 October	23	97.99 2007-10-17	84.85 2007-10-01	84.85 2007-10-01	95.72 2007-10-31	12.81	15.49	0.00
2007 September	19	95.04 2007-09-19	81.62 2007-09-10	88.50 2007-09-04	84.85 2007-09-28	-4.12	7.39	-7.77
2007 August	23	90.00 2007-08-31	70.61 2007-08-06	75.70 2007-08-01	89.18 2007-08-31	17.81	18.89	-6.72
2007 July	21	88.25 2007-07-20	71.83 2007-07-13	73.06 2007-07-02	75.59 2007-07-31	3.46	20.79	-1.68
2007 June	21	75.27 2007-06-22	65.87 2007-06-08	71.20 2007-06-01	72.76 2007-06-29	2.19	5.72	-7.49
2007 May	22	73.83 2007-05-31	60.80 2007-05-16	62.88 2007-05-01	70.49 2007-05-31	12.10	17.41	-3.31
2007 April	20	66.25 2007-04-23	56.35 2007-04-09	57.83 2007-04-02	62.88 2007-04-30	8.73	14.56	-2.56
2007 March	22	58.67 2007-03-30	50.87 2007-03-14	56.55 2007-03-01	57.83 2007-03-30	2.26	3.75	-10.04
2007 February	19	61.18 2007-02-15	54.16 2007-02-09	55.52 2007-02-01	56.72 2007-02-28	2.16	10.19	-2.45
2007 January	20	55.87 2007-01-31	51.36 2007-01-05	55.67 2007-01-03	55.47 2007-01-31	-0.36	0.36	-7.74
2006 December	20	61.19 2006-12-04	53.60 2006-12-21	59.25 2006-12-01	55.49 2006-12-29	-6.35	3.27	-9.54
2006 November	21	60.70 2006-11-29	53.47 2006-11-03	56.00 2006-11-01	59.25 2006-11-30	5.80	8.39	-4.52
2006 October	22	60.88 2006-10-18	50.29 2006-10-03	52.20 2006-10-02	55.80 2006-10-31	6.90	16.63	-3.66
2006 September	20	58.70 2006-09-05	50.49 2006-09-11	52.41 2006-09-01	52.25 2006-09-29	-0.31	12.00	-3.66
2006 August	23	53.90 2006-08-04	47.76 2006-08-11	50.80 2006-08-01	52.16 2006-08-31	2.68	6.10	-5.98
2006 July	20	51.75 2006-07-20	42.46 2006-07-18	46.34 2006-07-03	50.85 2006-07-31	9.73	11.67	-8.37
2006 June	22	50.99 2006-06-02	40.88 2006-06-13	47.89 2006-06-01	46.49 2006-06-30	-2.92	6.47	-14.64
2006 May	22	58.00 2006-05-03	46.61 2006-05-22	53.95 2006-05-01	47.90 2006-05-31	-11.21	7.51	-13.61
2006 April	19	55.74 2006-04-26	39.92 2006-04-11	42.04 2006-04-03	53.75 2006-04-28	27.85	32.59	-5.04
2006 March	23	42.07 2006-03-31	35.96 2006-03-08	36.55 2006-03-01	42.04 2006-03-31	15.02	15.10	-1.61
2006 February	19	40.04 2006-02-01	35.07 2006-02-15	40.04 2006-02-01	36.37 2006-02-28	-9.17	0.00	-12.41
2006 January	20	40.34 2006-01-31	32.85 2006-01-03	33.60 2006-01-03	40.05 2006-01-31	19.20	20.06	-2.23
2005 December	21	35.20 2005-12-22	32.77 2005-12-30	33.47 2005-12-01	33.46 2005-12-30	-0.03	5.17	-2.09
2005 November	21	35.25 2005-11-22	31.16 2005-11-02	32.45 2005-11-01	33.37 2005-11-30	2.84	8.63	-3.98
2005 October	21	32.64 2005-10-31	27.30 2005-10-12	29.39 2005-10-03	32.57 2005-10-31	10.82	11.06	-7.11
2005 September	21	30.49 2005-09-12	27.57 2005-09-23	28.65 2005-09-01	29.36 2005-09-30	2.48	6.42	-3.77
2005 August	23	28.75 2005-08-31	25.60 2005-08-05	26.26 2005-08-01	28.75 2005-08-31	9.48	9.48	-2.51
2005 July	20	28.05 2005-07-11	24.28 2005-07-21	25.81 2005-07-01	26.20 2005-07-29	1.51	8.68	-5.93
2005 June	22	25.99 2005-06-30	23.40 2005-06-09	23.96 2005-06-01	25.80 2005-06-30	7.68	8.47	-2.34
2005 May	21	24.44 2005-05-23	21.90 2005-05-16	23.18 2005-05-02	23.95 2005-05-31	3.32	5.44	-5.52
2005 April	21	24.84 2005-04-25	21.30 2005-04-06	22.45 2005-04-01	23.26 2005-04-29	3.61	10.65	-5.12
2005 March	22	26.72 2005-03-04	21.91 2005-03-29	25.43 2005-03-01	22.32 2005-03-31	-12.23	5.07	-13.84
2005 February	19	26.30 2005-02-14	24.24 2005-02-01	24.33 2005-02-01	25.20 2005-02-28	3.58	8.10	-0.37
2005 January	20	25.21 2005-01-03	22.75 2005-01-25	25.16 2005-01-03	24.23 2005-01-31	-3.70	0.20	-9.58
2004 December	22	25.37 2004-12-29	24.27 2004-12-08	24.86 2004-12-01	25.11 2004-12-31	1.01	2.05	-2.37
2004 November	21	25.97 2004-11-29	21.51 2004-11-01	21.68 2004-11-01	24.96 2004-11-30	15.13	19.79	-0.78
2004 October	21	22.00 2004-10-27	20.53 2004-10-11	20.80 2004-10-01	21.75 2004-10-29	4.57	5.77	-1.30
2004 September	21	22.00 2004-09-21	19.40 2004-09-01	19.70 2004-09-01	20.87 2004-09-30	5.94	11.68	-1.52
2004 August	22	22.00 2004-08-02	19.72 2004-08-31	21.75 2004-08-02	19.74 2004-08-31	-9.24	1.15	-9.33
2004 July	21	22.97 2004-07-01	20.28 2004-07-22	22.97 2004-07-01	21.83 2004-07-30	-4.96	0.00	-11.71
2004 June	21	23.03 2004-06-30	20.50 2004-06-04	20.75 2004-06-01	22.90 2004-06-30	10.36	10.99	-1.20
2004 May	20	21.65 2004-05-24	19.80 2004-05-17	20.45 2004-05-03	20.80 2004-05-28	1.71	5.87	-3.18
2004 April	21	20.88 2004-04-27	19.67 2004-04-01	19.98 2004-04-01	20.50 2004-04-30	2.60	4.50	-1.55
2004 March	23	23.50 2004-03-08	19.35 2004-03-24	21.50 2004-03-01	19.98 2004-03-31	-7.07	9.30	-10.00
2004 February	19	21.98 2004-02-02	19.79 2004-02-23	21.90 2004-02-02	21.45 2004-02-27	-2.05	0.37	-9.63
2004 January	20	23.66 2004-01-06	21.49 2004-01-29	23.25 2004-01-02	21.84 2004-01-30	-6.06	1.76	-7.57
2003 December	22	24.28 2003-12-30	21.58 2003-12-04	22.70 2003-12-01	23.15 2003-12-31	1.98	6.96	-4.93
2003 November	19	22.77 2003-11-28	20.77 2003-11-12	20.94 2003-11-03	22.70 2003-11-28	8.40	8.74	-0.81
2003 October	23	22.85 2003-10-14	18.96 2003-10-24	19.79 2003-10-01	20.80 2003-10-31	5.10	15.46	-4.19
2003 September	21	21.88 2003-09-04	19.77 2003-09-29	21.27 2003-09-02	19.79 2003-09-30	-6.96	2.87	-7.05
2003 August	21	21.47 2003-08-29	17.65 2003-08-07	21.00 2003-08-01	21.27 2003-08-29	1.29	2.24	-15.95
2003 July	22	21.39 2003-07-30	18.45 2003-07-22	19.46 2003-07-01	21.06 2003-07-31	8.22	9.92	-5.19
2003 June	21	22.12 2003-06-19	19.09 2003-06-23	19.95 2003-06-02	19.46 2003-06-30	-2.46	10.88	-4.31
2003 May	21	20.20 2003-05-30	18.30 2003-05-09	19.25 2003-05-01	19.99 2003-05-30	3.84	4.94	-4.94
2003 April	21	22.85 2003-04-02	18.95 2003-04-30	21.70 2003-04-01	19.32 2003-04-30	-10.97	5.30	-12.67
2003 March	21	21.88 2003-03-25	18.48 2003-03-12	19.45 2003-03-03	21.60 2003-03-31	11.05	12.49	-4.99
2003 February	19	21.40 2003-02-03	18.61 2003-02-25	21.20 2003-02-03	19.45 2003-02-28	-8.25	0.94	-12.22
2003 January	21	21.54 2003-01-13	19.30 2003-01-02	19.45 2003-01-02	21.05 2003-01-31	8.23	10.75	-0.77
2002 December	21	22.44 2002-12-12	17.24 2002-12-23	22.17 2002-12-02	19.40 2002-12-31	-12.49	1.22	-22.24
2002 November	20	25.50 2002-11-01	21.78 2002-11-20	25.20 2002-11-01	22.19 2002-11-29	-11.94	1.19	-13.57
2002 October	23	25.20 2002-10-31	20.85 2002-10-17	23.31 2002-10-01	25.20 2002-10-31	8.11	8.11	-10.55
2002 September	20	24.96 2002-09-03	22.17 2002-09-20	24.40 2002-09-03	23.35 2002-09-30	-4.30	2.30	-9.14
2002 August	22	25.15 2002-08-30	18.50 2002-08-14	22.10 2002-08-01	24.50 2002-08-30	10.86	13.80	-16.29
2002 July	22	23.18 2002-07-29	18.32 2002-07-24	20.33 2002-07-01	21.75 2002-07-31	6.98	14.02	-9.89
2002 June	20	20.33 2002-06-28	16.61 2002-06-07	18.85 2002-06-03	20.33 2002-06-28	7.85	7.85	-11.88
2002 May	22	21.40 2002-05-16	18.12 2002-05-29	20.49 2002-05-01	18.85 2002-05-31	-8.00	4.44	-11.57
2002 April	22	20.69 2002-04-30	17.10 2002-04-09	18.00 2002-04-01	20.69 2002-04-30	14.94	14.94	-5.00
2002 March	20	21.40 2002-03-21	17.00 2002-03-08	17.20 2002-03-01	17.90 2002-03-28	4.07	24.42	-1.16
2002 February	19	17.40 2002-02-27	14.25 2002-02-04	14.50 2002-02-01	17.19 2002-02-28	18.55	20.00	-1.72
2002 January	21	15.25 2002-01-07	14.15 2002-01-02	14.80 2002-01-02	14.50 2002-01-31	-2.03	3.04	-4.39
2001 December	20	15.58 2001-12-12	12.51 2001-12-14	15.25 2001-12-03	14.46 2001-12-31	-5.18	2.16	-17.97
2001 November	21	16.38 2001-11-01	14.95 2001-11-06	15.50 2001-11-01	15.34 2001-11-30	-1.03	5.68	-3.55
2001 October	23	17.18 2001-10-19	12.12 2001-10-03	14.00 2001-10-01	15.72 2001-10-31	12.29	22.71	-13.43
2001 September	15	17.49 2001-09-04	13.31 2001-09-28	17.25 2001-09-04	14.00 2001-09-28	-18.84	1.39	-22.84
2001 August	23	18.16 2001-08-15	16.41 2001-08-01	16.85 2001-08-01	17.55 2001-08-31	4.15	7.77	-2.61
2001 July	21	18.25 2001-07-02	15.75 2001-07-11	18.25 2001-07-02	16.91 2001-07-31	-7.34	0.00	-13.70
2001 June	21	18.30 2001-06-29	14.75 2001-06-25	16.00 2001-06-01	18.20 2001-06-29	13.75	14.38	-7.81
2001 May	22	16.49 2001-05-22	14.26 2001-05-04	14.67 2001-05-01	15.92 2001-05-31	8.52	12.41	-2.79
2001 April	20	17.07 2001-04-09	14.12 2001-04-12	16.50 2001-04-02	14.99 2001-04-30	-9.15	3.45	-14.42
2001 March	22	18.78 2001-03-05	14.50 2001-03-29	17.88 2001-03-01	16.94 2001-03-30	-5.26	5.03	-18.90
2001 February	19	20.06 2001-02-12	16.19 2001-02-21	19.09 2001-02-01	18.31 2001-02-28	-4.09	5.08	-15.19
2001 January	21	20.69 2001-01-29	16.19 2001-01-03	18.27 2001-01-02	19.56 2001-01-31	7.06	13.25	-11.38
2000 December	20	20.50 2000-12-04	13.88 2000-12-21	18.63 2000-12-01	18.38 2000-12-29	-1.34	10.04	-25.50
2000 November	21	20.44 2000-11-02	17.25 2000-11-16	19.38 2000-11-01	18.38 2000-11-30	-5.16	5.47	-10.99
2000 October	22	20.50 2000-10-31	17.13 2000-10-30	19.75 2000-10-02	20.38 2000-10-31	3.19	3.80	-13.27
2000 September	20	21.00 2000-09-05	18.88 2000-09-06	19.00 2000-09-01	19.88 2000-09-29	4.63	10.53	-0.63
2000 August	23	20.34 2000-08-01	17.13 2000-08-15	20.13 2000-08-01	18.94 2000-08-31	-5.91	1.04	-14.90
2000 July	20	21.69 2000-07-19	19.75 2000-07-07	19.94 2000-07-03	20.31 2000-07-31	1.86	8.78	-0.95
2000 June	22	19.88 2000-06-30	18.69 2000-06-19	19.63 2000-06-01	19.88 2000-06-30	1.27	1.27	-4.79
2000 May	22	20.00 2000-05-26	18.75 2000-05-15	19.75 2000-05-01	19.69 2000-05-31	-0.30	1.27	-5.06
2000 April	19	19.94 2000-04-18	15.94 2000-04-04	17.00 2000-04-03	19.88 2000-04-28	16.94	17.29	-6.24
2000 March	23	18.13 2000-03-23	14.50 2000-03-15	15.44 2000-03-01	17.25 2000-03-31	11.72	17.42	-6.09
2000 February	20	19.44 2000-02-01	14.50 2000-02-28	19.38 2000-02-01	15.13 2000-02-29	-21.93	0.31	-25.18
2000 January	20	20.25 2000-01-27	15.38 2000-01-06	16.19 2000-01-03	19.38 2000-01-31	19.70	25.08	-5.00
1999 December	22	17.44 1999-12-02	13.13 1999-12-21	17.00 1999-12-01	16.06 1999-12-31	-5.53	2.59	-22.76
1999 November	21	17.88 1999-11-30	16.63 1999-11-23	17.34 1999-11-01	17.75 1999-11-30	2.36	3.11	-4.09
1999 October	21	17.38 1999-10-29	16.00 1999-10-11	16.63 1999-10-01	17.38 1999-10-29	4.51	4.51	-3.79
1999 September	21	17.00 1999-09-29	15.50 1999-09-17	15.88 1999-09-01	16.88 1999-09-30	6.30	7.05	-2.39
1999 August	22	16.50 1999-08-20	14.75 1999-08-04	15.25 1999-08-02	15.88 1999-08-31	4.13	8.20	-3.28
1999 July	21	17.25 1999-07-01	14.88 1999-07-29	17.00 1999-07-01	15.50 1999-07-30	-8.82	1.47	-12.47
1999 June	22	18.25 1999-06-21	16.00 1999-06-01	16.38 1999-06-01	17.03 1999-06-30	3.97	11.42	-2.32
1999 May	20	17.00 1999-05-28	15.00 1999-05-27	16.38 1999-05-03	16.53 1999-05-28	0.92	3.79	-8.42
1999 April	21	17.25 1999-04-14	14.00 1999-04-01	14.50 1999-04-01	16.75 1999-04-30	15.52	18.97	-3.45
1999 March	23	15.75 1999-03-31	11.25 1999-03-01	11.75 1999-03-01	13.88 1999-03-31	18.13	34.04	-4.26
1999 February	19	13.38 1999-02-16	11.25 1999-02-25	13.06 1999-02-01	11.78 1999-02-26	-9.80	2.45	-13.86
1999 January	19	14.75 1999-01-04	13.00 1999-01-29	13.63 1999-01-04	13.50 1999-01-29	-0.95	8.22	-4.62
1998 December	22	16.06 1998-12-11	13.50 1998-12-31	16.00 1998-12-01	13.88 1998-12-31	-13.25	0.37	-15.63
1998 November	20	16.13 1998-11-30	14.00 1998-11-17	16.00 1998-11-02	16.13 1998-11-30	0.81	0.81	-12.50
1998 October	22	16.19 1998-10-27	12.25 1998-10-02	13.00 1998-10-01	15.75 1998-10-30	21.15	24.54	-5.77
1998 September	21	15.63 1998-09-09	12.25 1998-09-30	15.25 1998-09-01	12.25 1998-09-30	-19.67	2.49	-19.67
1998 August	21	19.00 1998-08-07	14.75 1998-08-27	16.13 1998-08-03	15.13 1998-08-31	-6.20	17.79	-8.56
1998 July	22	20.50 1998-07-07	16.00 1998-07-31	20.00 1998-07-01	16.00 1998-07-31	-20.00	2.50	-20.00
1998 June	22	20.13 1998-06-02	15.75 1998-06-16	19.75 1998-06-01	19.97 1998-06-30	1.11	1.92	-20.25
1998 May	20	23.13 1998-05-08	19.50 1998-05-28	22.25 1998-05-01	20.00 1998-05-29	-10.11	3.96	-12.36
1998 April	21	25.00 1998-04-15	22.00 1998-04-21	24.25 1998-04-01	22.25 1998-04-30	-8.25	3.09	-9.28
1998 March	22	24.63 1998-03-03	21.25 1998-03-05	22.63 1998-03-02	24.25 1998-03-31	7.16	8.84	-6.10
1998 February	19	22.50 1998-02-27	17.63 1998-02-04	19.75 1998-02-02	22.38 1998-02-27	13.32	13.92	-10.73
1998 January	20	22.00 1998-01-02	19.38 1998-01-28	20.00 1998-01-02	19.50 1998-01-30	-2.50	10.00	-3.10
1997 December	22	22.75 1997-12-09	19.00 1997-12-26	21.25 1997-12-01	19.50 1997-12-31	-8.24	7.06	-10.59
1997 November	19	22.88 1997-11-06	20.75 1997-11-26	22.38 1997-11-03	21.75 1997-11-28	-2.82	2.23	-7.28
1997 October	23	23.88 1997-10-22	20.50 1997-10-28	21.00 1997-10-01	22.88 1997-10-31	8.95	13.71	-2.38
1997 September	21	21.88 1997-09-09	20.50 1997-09-02	20.50 1997-09-02	21.31 1997-09-30	3.95	6.73	0.00
1997 August	21	21.38 1997-08-20	19.69 1997-08-01	19.75 1997-08-01	21.00 1997-08-29	6.33	8.25	-0.30
1997 July	22	20.13 1997-07-18	19.00 1997-07-01	19.50 1997-07-01	19.56 1997-07-31	0.31	3.23	-2.56
1997 June	21	22.38 1997-06-09	19.00 1997-06-30	20.00 1997-06-02	19.00 1997-06-30	-5.00	11.90	-5.00
1997 May	21	21.00 1997-05-30	18.63 1997-05-16	19.94 1997-05-01	21.00 1997-05-30	5.32	5.32	-6.57
1997 April	22	20.63 1997-04-09	18.50 1997-04-03	19.50 1997-04-01	19.94 1997-04-30	2.26	5.79	-5.13
1997 March	20	21.38 1997-03-05	19.13 1997-03-31	21.13 1997-03-03	19.50 1997-03-31	-7.71	1.18	-9.47
1997 February	19	22.63 1997-02-14	19.50 1997-02-04	19.63 1997-02-03	21.13 1997-02-28	7.64	15.28	-0.66
1997 January	22	21.38 1997-01-02	18.63 1997-01-30	21.00 1997-01-02	19.75 1997-01-31	-5.95	1.81	-11.29
1996 December	21	20.88 1996-12-31	17.25 1996-12-16	19.63 1996-12-02	20.63 1996-12-31	5.09	6.37	-12.12
1996 November	20	19.75 1996-11-29	17.00 1996-11-04	17.25 1996-11-01	19.63 1996-11-29	13.80	14.49	-1.45
1996 October	23	17.88 1996-10-10	16.88 1996-10-30	17.38 1996-10-01	17.25 1996-10-31	-0.75	2.88	-2.88
1996 September	20	18.00 1996-09-24	15.50 1996-09-06	15.50 1996-09-03	17.06 1996-09-30	10.06	16.13	0.00
1996 August	22	15.88 1996-08-30	14.25 1996-08-01	14.25 1996-08-01	15.50 1996-08-30	8.77	11.44	0.00
1996 July	22	17.13 1996-07-03	14.13 1996-07-24	17.00 1996-07-01	14.75 1996-07-31	-13.24	0.76	-16.88
1996 June	20	17.00 1996-06-28	15.50 1996-06-05	15.50 1996-06-03	17.00 1996-06-28	9.68	9.68	0.00
1996 May	22	16.25 1996-05-07	15.50 1996-05-31	16.00 1996-05-01	15.56 1996-05-31	-2.75	1.56	-3.13
1996 April	21	16.50 1996-04-10	14.75 1996-04-02	15.00 1996-04-01	16.00 1996-04-30	6.67	10.00	-1.67
1996 March	21	15.06 1996-03-29	13.25 1996-03-05	13.25 1996-03-01	15.00 1996-03-29	13.21	13.66	0.00
1996 February	20	13.63 1996-02-29	12.50 1996-02-07	12.75 1996-02-01	13.63 1996-02-29	6.90	6.90	-1.96
1996 January	22	12.88 1996-01-17	12.13 1996-01-04	12.38 1996-01-02	12.75 1996-01-31	2.99	4.04	-2.02
1995 December	20	12.88 1995-12-12	11.94 1995-12-20	12.88 1995-12-01	12.38 1995-12-29	-3.88	0.00	-7.30
1995 November	21	13.00 1995-11-16	11.88 1995-11-06	11.94 1995-11-01	12.69 1995-11-30	6.28	8.88	-0.50
1995 October	22	12.75 1995-10-25	11.75 1995-10-06	12.13 1995-10-02	12.25 1995-10-31	0.99	5.11	-3.13
1995 September	20	12.13 1995-09-29	11.00 1995-09-08	11.19 1995-09-01	12.13 1995-09-29	8.40	8.40	-1.70
1995 August	23	11.38 1995-08-28	10.75 1995-08-17	11.25 1995-08-01	11.13 1995-08-31	-1.07	1.16	-4.44
1995 July	20	11.25 1995-07-31	10.38 1995-07-10	10.38 1995-07-03	11.25 1995-07-31	8.38	8.38	0.00
1995 June	22	10.81 1995-06-30	9.75 1995-06-06	9.75 1995-06-01	10.81 1995-06-30	10.87	10.87	0.00
1995 May	22	10.88 1995-05-05	9.75 1995-05-31	10.50 1995-05-01	9.75 1995-05-31	-7.14	3.62	-7.14
1995 April	19	11.00 1995-04-17	10.13 1995-04-17	10.25 1995-04-03	10.75 1995-04-28	4.88	7.32	-1.17
1995 March	23	10.75 1995-03-30	9.25 1995-03-01	9.63 1995-03-01	10.25 1995-03-31	6.44	11.63	-3.95
1995 February	19	9.63 1995-02-28	8.38 1995-02-03	8.50 1995-02-01	9.63 1995-02-28	13.29	13.29	-1.41
1995 January	21	8.50 1995-01-31	8.13 1995-01-26	8.25 1995-01-03	8.50 1995-01-31	3.03	3.03	-1.45
1994 December	21	8.50 1994-12-30	8.00 1994-12-14	8.25 1994-12-01	8.50 1994-12-30	3.03	3.03	-3.03
1994 November	21	8.75 1994-11-01	7.88 1994-11-28	8.38 1994-11-01	8.25 1994-11-30	-1.55	4.42	-5.97
1994 October	21	8.75 1994-10-31	7.88 1994-10-18	7.88 1994-10-03	8.38 1994-10-31	6.35	11.04	0.00
1994 September	21	8.13 1994-09-27	7.88 1994-09-30	7.88 1994-09-01	7.88 1994-09-30	0.00	3.17	0.00
1994 August	23	8.25 1994-08-12	7.75 1994-08-16	7.88 1994-08-01	8.13 1994-08-31	3.17	4.70	-1.65
1994 July	20	8.38 1994-07-26	7.25 1994-07-11	7.75 1994-07-01	7.88 1994-07-29	1.68	8.13	-6.45
1994 June	22	7.75 1994-06-08	7.00 1994-06-29	7.38 1994-06-01	7.50 1994-06-30	1.63	5.01	-5.15
1994 May	21	8.00 1994-05-04	6.75 1994-05-19	7.88 1994-05-02	7.38 1994-05-31	-6.35	1.52	-14.34
1994 April	19	8.50 1994-04-08	7.13 1994-04-04	7.50 1994-04-04	7.75 1994-04-29	3.33	13.33	-4.93
1994 March	23	9.13 1994-03-01	7.25 1994-03-31	8.88 1994-03-01	7.50 1994-03-31	-15.54	2.82	-18.36
1994 February	19	9.38 1994-02-23	8.38 1994-02-04	8.63 1994-02-01	9.13 1994-02-28	5.79	8.69	-2.90
1994 January	21	10.25 1994-01-04	8.13 1994-01-28	9.88 1994-01-03	8.63 1994-01-31	-12.65	3.74	-17.71
1993 December	22	10.13 1993-12-31	7.88 1993-12-02	7.88 1993-12-01	10.00 1993-12-31	26.90	28.55	0.00
1993 November	21	8.25 1993-11-18	7.25 1993-11-05	7.25 1993-11-01	7.88 1993-11-30	8.69	13.79	0.00
1993 October	21	7.75 1993-10-22	7.00 1993-10-27	7.63 1993-10-01	7.50 1993-10-29	-1.70	1.57	-8.26
1993 September	21	8.63 1993-09-07	7.38 1993-09-30	8.50 1993-09-01	7.75 1993-09-30	-8.82	1.53	-13.18
1993 August	22	8.63 1993-08-31	6.50 1993-08-12	8.13 1993-08-02	8.50 1993-08-31	4.55	6.15	-20.05
1993 July	21	8.81 1993-07-22	6.75 1993-07-12	7.56 1993-07-01	8.13 1993-07-30	7.54	16.53	-10.71
1993 June	22	8.50 1993-06-01	7.38 1993-06-30	8.50 1993-06-01	7.75 1993-06-30	-8.82	0.00	-13.18
1993 May	20	10.25 1993-05-04	7.75 1993-05-20	10.00 1993-05-03	8.50 1993-05-28	-15.00	2.50	-22.50
1993 April	21	10.88 1993-04-16	9.75 1993-04-29	10.88 1993-04-01	10.19 1993-04-30	-6.34	0.00	-10.39
1993 March	23	11.38 1993-03-16	10.63 1993-03-31	10.88 1993-03-01	10.88 1993-03-31	0.00	4.60	-2.30
1993 February	19	11.13 1993-02-26	8.63 1993-02-17	9.88 1993-02-01	11.13 1993-02-26	12.65	12.65	-12.65
1993 January	20	10.13 1993-01-26	8.25 1993-01-11	8.75 1993-01-04	9.50 1993-01-29	8.57	15.77	-5.71
1992 December	22	9.38 1992-12-08	8.63 1992-12-22	9.13 1992-12-01	9.13 1992-12-31	0.00	2.74	-5.48
1992 November	20	9.38 1992-11-30	8.63 1992-11-10	8.75 1992-11-02	9.38 1992-11-30	7.20	7.20	-1.37
1992 October	22	8.88 1992-10-30	8.13 1992-10-09	8.25 1992-10-01	8.75 1992-10-30	6.06	7.64	-1.45
1992 September	21	8.63 1992-09-18	7.88 1992-09-09	7.94 1992-09-01	8.25 1992-09-30	3.90	8.69	-0.76
1992 August	21	8.13 1992-08-27	6.50 1992-08-04	6.88 1992-08-03	7.88 1992-08-31	14.53	18.17	-5.52
1992 July	22	6.88 1992-07-31	5.88 1992-07-14	6.38 1992-07-01	6.88 1992-07-31	7.84	7.84	-7.84
1992 June	22	6.88 1992-06-01	6.13 1992-06-30	6.63 1992-06-01	6.13 1992-06-30	-7.54	3.77	-7.54
1992 May	20	7.13 1992-05-21	6.38 1992-05-13	6.75 1992-05-01	6.88 1992-05-29	1.93	5.63	-5.48
1992 April	21	6.75 1992-04-30	5.25 1992-04-09	6.25 1992-04-01	6.75 1992-04-30	8.00	8.00	-16.00
1992 March	22	6.75 1992-03-26	5.50 1992-03-17	6.63 1992-03-02	6.25 1992-03-31	-5.73	1.81	-17.04
1992 February	19	6.63 1992-02-28	5.75 1992-02-11	6.50 1992-02-03	6.63 1992-02-28	2.00	2.00	-11.54
1992 January	22	7.25 1992-01-13	5.19 1992-01-07	5.50 1992-01-02	6.75 1992-01-31	22.73	31.82	-5.64
1991 December	21	6.00 1991-12-13	4.75 1991-12-23	5.63 1991-12-02	5.50 1991-12-31	-2.31	6.57	-15.63
1991 November	20	6.38 1991-11-14	5.50 1991-11-26	6.00 1991-11-01	5.63 1991-11-29	-6.17	6.33	-8.33
1991 October	23	6.50 1991-10-01	5.50 1991-10-07	6.25 1991-10-01	6.00 1991-10-31	-4.00	4.00	-12.00
1991 September	20	7.38 1991-09-25	5.88 1991-09-30	7.38 1991-09-03	6.50 1991-09-30	-11.92	0.00	-20.33
1991 August	22	7.75 1991-08-27	6.63 1991-08-06	6.88 1991-08-01	7.38 1991-08-30	7.27	12.65	-3.63
1991 July	22	7.88 1991-07-16	6.63 1991-07-31	7.25 1991-07-01	6.69 1991-07-31	-7.72	8.69	-8.55
1991 June	20	8.13 1991-06-11	7.38 1991-06-27	8.13 1991-06-03	7.63 1991-06-28	-6.15	0.00	-9.23
1991 May	22	8.75 1991-05-13	7.88 1991-05-31	8.50 1991-05-01	7.88 1991-05-31	-7.29	2.94	-7.29
1991 April	22	9.25 1991-04-19	6.63 1991-04-02	6.88 1991-04-01	8.38 1991-04-30	21.80	34.45	-3.63
1991 March	20	8.88 1991-03-06	6.50 1991-03-27	8.63 1991-03-01	7.19 1991-03-28	-16.69	2.90	-24.68
1991 February	19	9.00 1991-02-19	6.00 1991-02-06	6.38 1991-02-01	8.50 1991-02-28	33.23	41.07	-5.96
1991 January	22	6.75 1991-01-31	5.25 1991-01-16	5.81 1991-01-02	6.50 1991-01-31	11.88	16.18	-9.64
1990 December	20	6.38 1990-12-06	5.50 1990-12-04	5.75 1990-12-03	5.81 1990-12-31	1.04	10.96	-4.35
1990 November	21	5.88 1990-11-05	4.63 1990-11-13	5.50 1990-11-01	5.75 1990-11-30	4.55	6.91	-15.82
1990 October	23	6.63 1990-10-15	5.25 1990-10-30	6.13 1990-10-01	5.50 1990-10-31	-10.28	8.16	-14.36
1990 September	19	7.50 1990-09-10	5.75 1990-09-27	7.13 1990-09-04	6.00 1990-09-28	-15.85	5.19	-19.35
1990 August	23	9.88 1990-08-01	6.38 1990-08-23	9.75 1990-08-01	6.88 1990-08-31	-29.44	1.33	-34.56
1990 July	21	10.50 1990-07-19	9.50 1990-07-18	10.00 1990-07-02	9.88 1990-07-31	-1.20	5.00	-5.00
1990 June	21	12.25 1990-06-06	9.63 1990-06-28	12.13 1990-06-01	10.38 1990-06-29	-14.43	0.99	-20.61
1990 May	22	12.50 1990-05-18	11.38 1990-05-02	11.75 1990-05-01	11.88 1990-05-31	1.11	6.38	-3.15
1990 April	20	11.75 1990-04-30	9.88 1990-04-11	10.63 1990-04-02	11.63 1990-04-30	9.41	10.54	-7.06
1990 March	22	10.88 1990-03-30	8.63 1990-03-07	8.75 1990-03-01	10.88 1990-03-30	24.34	24.34	-1.37
1990 February	19	9.00 1990-02-09	7.88 1990-02-02	8.13 1990-02-01	8.88 1990-02-28	9.23	10.70	-3.08
1990 January	22	9.63 1990-01-11	7.63 1990-01-31	9.38 1990-01-02	8.13 1990-01-31	-13.33	2.67	-18.66
1989 December	20	10.00 1989-12-11	9.00 1989-12-27	9.75 1989-12-01	9.38 1989-12-29	-3.79	2.56	-7.69
1989 November	21	9.75 1989-11-30	7.81 1989-11-01	8.19 1989-11-01	9.63 1989-11-30	17.58	19.05	-4.64
1989 October	22	8.75 1989-10-06	7.81 1989-10-31	8.28 1989-10-02	7.81 1989-10-31	-5.68	5.68	-5.68
1989 September	20	8.31 1989-09-25	7.81 1989-09-07	7.81 1989-09-01	8.22 1989-09-29	5.25	6.40	0.00
1989 August	23	8.69 1989-08-04	7.75 1989-08-28	8.63 1989-08-01	7.91 1989-08-31	-8.34	0.70	-10.20
1989 July	20	8.63 1989-07-31	6.69 1989-07-05	6.69 1989-07-03	8.53 1989-07-31	27.50	29.00	0.00
1989 June	22	7.00 1989-06-23	6.63 1989-06-30	6.94 1989-06-01	6.75 1989-06-30	-2.74	0.86	-4.47
1989 May	22	7.25 1989-05-01	6.63 1989-05-23	7.06 1989-05-01	6.88 1989-05-31	-2.55	2.69	-6.09
1989 April	20	7.31 1989-04-27	6.81 1989-04-18	7.06 1989-04-03	7.25 1989-04-28	2.69	3.54	-3.54
1989 March	22	7.63 1989-03-06	6.63 1989-03-01	6.94 1989-03-01	7.06 1989-03-31	1.73	9.94	-4.47
1989 February	19	7.06 1989-02-09	6.31 1989-02-13	6.38 1989-02-01	6.69 1989-02-28	4.86	10.66	-1.10
1989 January	21	6.75 1989-01-20	5.50 1989-01-03	5.69 1989-01-03	6.50 1989-01-31	14.24	18.63	-3.34
1988 December	21	5.63 1988-12-30	4.94 1988-12-01	5.06 1988-12-01	5.63 1988-12-30	11.26	11.26	-2.37
1988 November	21	5.06 1988-11-07	4.69 1988-11-30	5.00 1988-11-01	5.00 1988-11-30	0.00	1.20	-6.20
1988 October	21	5.06 1988-10-26	4.63 1988-10-11	4.75 1988-10-03	4.88 1988-10-31	2.74	6.53	-2.53
1988 September	21	5.13 1988-09-12	4.50 1988-09-26	4.88 1988-09-01	4.63 1988-09-30	-5.12	5.12	-7.79
1988 August	23	5.00 1988-08-31	4.88 1988-08-31	4.89 1988-08-01	5.00 1988-08-31	2.25	2.25	-0.20
1988 July	20	5.25 1988-07-01	4.88 1988-07-28	5.00 1988-07-01	4.89 1988-07-29	-2.20	5.00	-2.40
1988 June	22	5.53 1988-06-16	4.00 1988-06-01	4.13 1988-06-01	5.19 1988-06-30	25.67	33.90	-3.15
1988 May	21	4.25 1988-05-16	3.81 1988-05-02	3.88 1988-05-02	4.13 1988-05-31	6.44	9.54	-1.80
1988 April	20	4.19 1988-04-27	3.44 1988-04-19	3.63 1988-04-04	4.00 1988-04-29	10.19	15.43	-5.23
1988 March	23	3.81 1988-03-17	2.94 1988-03-03	3.00 1988-03-01	3.63 1988-03-31	21.00	27.00	-2.00
1988 February	20	3.19 1988-02-11	2.75 1988-02-01	2.75 1988-02-01	2.94 1988-02-29	6.91	16.00	0.00
1988 January	20	2.81 1988-01-29	2.50 1988-01-04	2.66 1988-01-04	2.78 1988-01-29	4.51	5.64	-6.02
1987 December	22	2.50 1987-12-31	2.03 1987-12-14	2.31 1987-12-01	2.50 1987-12-31	8.23	8.23	-12.12
1987 November	20	2.50 1987-11-19	2.20 1987-11-24	2.38 1987-11-02	2.31 1987-11-30	-2.94	5.04	-7.56
1987 October	22	3.19 1987-10-05	2.13 1987-10-29	3.14 1987-10-01	2.28 1987-10-30	-27.39	1.59	-32.17
1987 September	21	3.28 1987-09-10	3.06 1987-09-30	3.22 1987-09-01	3.13 1987-09-30	-2.80	1.86	-4.97
1987 August	21	3.38 1987-08-19	3.09 1987-08-10	3.13 1987-08-03	3.28 1987-08-31	4.79	7.99	-1.28
1987 July	22	3.50 1987-07-21	2.47 1987-07-13	2.56 1987-07-01	3.09 1987-07-31	20.70	36.72	-3.52
1987 June	22	2.56 1987-06-25	2.28 1987-06-12	2.41 1987-06-01	2.55 1987-06-30	5.81	6.22	-5.39
1987 May	20	2.47 1987-05-29	2.19 1987-05-04	2.28 1987-05-01	2.41 1987-05-29	5.70	8.33	-3.95
1987 April	21	2.31 1987-04-03	2.09 1987-04-21	2.25 1987-04-01	2.28 1987-04-30	1.33	2.67	-7.11
1987 March	22	2.41 1987-03-03	2.25 1987-03-31	2.41 1987-03-02	2.25 1987-03-31	-6.64	0.00	-6.64
1987 February	19	2.41 1987-02-27	2.13 1987-02-05	2.13 1987-02-02	2.41 1987-02-27	13.15	13.15	0.00
1987 January	21	2.22 1987-01-27	1.81 1987-01-08	1.88 1987-01-02	2.16 1987-01-30	14.89	18.09	-3.72
1986 December	22	2.06 1986-12-09	1.81 1986-12-31	1.97 1986-12-01	1.88 1986-12-31	-4.57	4.57	-8.12
1986 November	19	2.09 1986-11-19	2.00 1986-11-28	2.03 1986-11-03	2.00 1986-11-28	-1.48	2.96	-1.48
1986 October	23	2.22 1986-10-01	2.00 1986-10-13	2.13 1986-10-01	2.03 1986-10-31	-4.69	4.23	-6.10
1986 September	21	2.34 1986-09-12	2.19 1986-09-30	2.34 1986-09-02	2.19 1986-09-30	-6.41	0.00	-6.41
1986 August	21	2.44 1986-08-28	2.34 1986-08-29	2.38 1986-08-01	2.34 1986-08-29	-1.68	2.52	-1.68
1986 July	22	2.38 1986-07-31	2.28 1986-07-17	2.31 1986-07-01	2.38 1986-07-31	3.03	3.03	-1.30
1986 June	21	2.38 1986-06-17	2.22 1986-06-16	2.25 1986-06-02	2.31 1986-06-30	2.67	5.78	-1.33
1986 May	21	2.47 1986-05-09	2.16 1986-05-01	2.22 1986-05-01	2.25 1986-05-30	1.35	11.26	-2.70
1986 April	22	2.22 1986-04-16	2.16 1986-04-30	2.22 1986-04-01	2.19 1986-04-30	-1.35	0.00	-2.70
1986 March	20	2.31 1986-03-25	1.94 1986-03-04	1.94 1986-03-03	2.22 1986-03-31	14.43	19.07	0.00
1986 February	19	2.06 1986-02-10	1.88 1986-02-18	2.03 1986-02-03	1.95 1986-02-28	-3.94	1.48	-7.39
1986 January	22	2.38 1986-01-23	1.91 1986-01-29	2.06 1986-01-02	2.13 1986-01-31	3.40	15.53	-7.28
1985 December	21	2.16 1985-12-18	1.97 1985-12-31	2.00 1985-12-02	2.03 1985-12-31	1.50	8.00	-1.50
1985 November	20	2.06 1985-11-25	1.97 1985-11-12	1.97 1985-11-01	2.00 1985-11-29	1.52	4.57	0.00
1985 October	23	2.09 1985-10-04	1.91 1985-10-16	2.08 1985-10-01	1.97 1985-10-31	-5.29	0.48	-8.17
1985 September	19	2.36 1985-09-12	2.03 1985-09-30	2.16 1985-09-03	2.03 1985-09-30	-6.02	9.26	-6.02
1985 August	22	2.19 1985-08-27	1.91 1985-08-08	1.97 1985-08-01	2.17 1985-08-30	10.15	11.17	-3.05
1985 July	22	1.97 1985-07-31	1.56 1985-07-17	1.94 1985-07-01	1.97 1985-07-31	1.55	1.55	-19.59
1985 June	20	2.47 1985-06-10	1.91 1985-06-28	2.41 1985-06-03	1.97 1985-06-28	-18.26	2.49	-20.75
1985 May	22	2.50 1985-05-01	2.38 1985-05-20	2.50 1985-05-01	2.41 1985-05-31	-3.60	0.00	-4.80
1985 April	21	2.53 1985-04-18	2.34 1985-04-15	2.47 1985-04-01	2.44 1985-04-30	-1.21	2.43	-5.26
1985 March	21	2.81 1985-03-06	2.41 1985-03-29	2.77 1985-03-01	2.47 1985-03-29	-10.83	1.44	-13.00
1985 February	19	3.16 1985-02-08	2.72 1985-02-05	2.72 1985-02-01	2.77 1985-02-28	1.84	16.18	0.00
1985 January	22	2.75 1985-01-31	2.42 1985-01-11	2.44 1985-01-02	2.69 1985-01-31	10.25	12.70	-0.82
1984 December	20	2.47 1984-12-31	2.41 1984-12-12	2.41 1984-12-03	2.44 1984-12-31	1.24	2.49	0.00
1984 November	21	2.53 1984-11-28	2.38 1984-11-23	2.38 1984-11-01	2.41 1984-11-30	1.26	6.30	0.00
1984 October	23	2.59 1984-10-01	2.38 1984-10-31	2.50 1984-10-01	2.38 1984-10-31	-4.80	3.60	-4.80
1984 September	19	2.72 1984-09-26	2.47 1984-09-05	2.47 1984-09-04	2.50 1984-09-28	1.21	10.12	0.00
1984 August	23	2.53 1984-08-31	2.03 1984-08-06	2.06 1984-08-01	2.47 1984-08-31	19.90	22.82	-1.46
1984 July	21	2.50 1984-07-05	2.03 1984-07-25	2.44 1984-07-02	2.06 1984-07-31	-15.57	2.46	-16.80
1984 June	21	2.59 1984-06-05	2.44 1984-06-29	2.53 1984-06-01	2.44 1984-06-29	-3.56	2.37	-3.56
1984 May	22	2.84 1984-05-09	2.53 1984-05-31	2.66 1984-05-01	2.53 1984-05-31	-4.89	6.77	-4.89
1984 April	20	2.69 1984-04-30	2.47 1984-04-18	2.63 1984-04-02	2.63 1984-04-30	0.00	2.28	-6.08
1984 March	22	2.75 1984-03-16	2.59 1984-03-22	2.63 1984-03-01	2.63 1984-03-30	0.00	4.56	-1.52
1984 February	20	2.88 1984-02-09	2.63 1984-02-29	2.81 1984-02-01	2.63 1984-02-29	-6.41	2.49	-6.41
1984 January	21	3.00 1984-01-03	2.66 1984-01-10	2.94 1984-01-03	2.78 1984-01-31	-5.44	2.04	-9.52
1983 December	21	3.06 1983-12-27	2.66 1983-12-12	2.66 1983-12-01	2.94 1983-12-30	10.53	15.04	0.00
1983 November	21	2.72 1983-11-30	2.44 1983-11-11	2.44 1983-11-01	2.66 1983-11-30	9.02	11.48	0.00
1983 October	21	2.97 1983-10-04	2.47 1983-10-31	2.94 1983-10-03	2.47 1983-10-31	-15.99	1.02	-15.99
1983 September	21	3.13 1983-09-22	2.94 1983-09-30	2.97 1983-09-01	2.94 1983-09-30	-1.01	5.39	-1.01
1983 August	23	3.03 1983-08-31	2.44 1983-08-01	2.44 1983-08-01	2.97 1983-08-31	21.72	24.18	0.00
1983 July	20	2.88 1983-07-18	2.38 1983-07-05	2.38 1983-07-01	2.47 1983-07-29	3.78	21.01	0.00
1983 June	22	2.34 1983-06-30	2.09 1983-06-06	2.09 1983-06-01	2.25 1983-06-30	7.66	11.96	0.00
1983 May	21	2.28 1983-05-13	1.92 1983-05-02	1.92 1983-05-02	2.09 1983-05-31	8.85	18.75	0.00
1983 April	20	1.94 1983-04-29	1.72 1983-04-04	1.72 1983-04-04	1.88 1983-04-29	9.30	12.79	0.00
1983 March	23	1.81 1983-03-31	1.66 1983-03-22	1.69 1983-03-01	1.72 1983-03-31	1.78	7.10	-1.78
1983 February	19	1.81 1983-02-15	1.56 1983-02-07	1.56 1983-02-01	1.69 1983-02-28	8.33	16.03	0.00
1983 January	21	1.81 1983-01-20	1.28 1983-01-03	1.28 1983-01-03	1.56 1983-01-31	21.88	41.41	0.00
1982 December	22	1.44 1982-12-08	1.25 1982-12-28	1.34 1982-12-01	1.28 1982-12-31	-4.48	7.46	-6.72
1982 November	21	1.44 1982-11-12	1.22 1982-11-18	1.34 1982-11-01	1.31 1982-11-30	-2.24	7.46	-8.96
1982 October	21	1.44 1982-10-29	1.25 1982-10-07	1.28 1982-10-01	1.38 1982-10-29	7.81	12.50	-2.34
1982 September	21	1.38 1982-09-28	1.25 1982-09-10	1.28 1982-09-01	1.31 1982-09-30	2.34	7.81	-2.34
1982 August	22	1.41 1982-08-27	1.03 1982-08-12	1.03 1982-08-02	1.28 1982-08-31	24.27	36.89	0.00
1982 July	21	1.13 1982-07-30	0.84 1982-07-13	0.88 1982-07-01	1.03 1982-07-30	17.05	28.41	-4.55
1982 June	22	1.13 1982-06-16	0.84 1982-06-30	1.06 1982-06-01	0.84 1982-06-30	-20.75	6.60	-20.75
1982 May	20	1.31 1982-05-05	1.03 1982-05-20	1.25 1982-05-03	1.06 1982-05-28	-15.20	4.80	-17.60
1982 April	21	1.50 1982-04-01	1.25 1982-04-30	1.44 1982-04-01	1.25 1982-04-30	-13.19	4.17	-13.19
1982 March	23	1.72 1982-03-25	1.22 1982-03-18	1.47 1982-03-01	1.47 1982-03-31	0.00	17.01	-17.01
1982 February	19	1.91 1982-02-03	1.41 1982-02-23	1.81 1982-02-01	1.47 1982-02-26	-18.78	5.52	-22.10
1982 January	20	2.13 1982-01-04	1.75 1982-01-26	2.03 1982-01-04	1.81 1982-01-29	-10.84	4.93	-13.79
1981 December	22	2.28 1981-12-01	1.88 1981-12-30	2.22 1981-12-01	2.03 1981-12-31	-8.56	2.70	-15.32
1981 November	20	2.59 1981-11-02	1.94 1981-11-19	2.38 1981-11-02	2.19 1981-11-30	-7.98	8.82	-18.49
1981 October	22	3.50 1981-10-13	2.38 1981-10-30	2.78 1981-10-01	2.38 1981-10-30	-14.39	25.90	-14.39
1981 September	21	2.94 1981-09-30	2.41 1981-09-18	2.78 1981-09-01	2.78 1981-09-30	0.00	5.76	-13.31
1981 August	21	3.31 1981-08-12	2.78 1981-08-31	2.88 1981-08-03	2.78 1981-08-31	-3.47	14.93	-3.47
1981 July	22	3.38 1981-07-27	2.88 1981-07-08	3.16 1981-07-01	3.13 1981-07-31	-0.95	6.96	-8.86
1981 June	22	3.47 1981-06-29	2.59 1981-06-01	2.59 1981-06-01	3.13 1981-06-30	20.85	33.98	0.00
1981 May	20	2.91 1981-05-20	2.22 1981-05-12	2.81 1981-05-01	2.53 1981-05-29	-9.96	3.56	-21.00
1981 April	21	3.28 1981-04-20	2.25 1981-04-06	2.34 1981-04-01	2.81 1981-04-30	20.09	40.17	-3.85
1981 March	22	2.31 1981-03-31	1.84 1981-03-06	1.88 1981-03-02	2.22 1981-03-31	18.09	22.87	-2.13
1981 February	19	1.91 1981-02-27	1.63 1981-02-03	1.66 1981-02-02	1.81 1981-02-27	9.04	15.06	-1.81
1981 January	21	1.69 1981-01-14	1.34 1981-01-09	1.34 1981-01-02	1.59 1981-01-30	18.66	26.12	0.00
1980 December	22	1.33 1980-12-31	1.20 1980-12-19	1.23 1980-12-01	1.28 1980-12-31	4.07	8.13	-2.44
1980 November	18	1.34 1980-11-21	1.23 1980-11-28	1.27 1980-11-03	1.23 1980-11-28	-3.15	5.51	-3.15
1980 October	23	1.33 1980-10-31	1.06 1980-10-01	1.06 1980-10-01	1.28 1980-10-31	20.75	25.47	0.00
1980 September	21	1.19 1980-09-19	1.02 1980-09-02	1.02 1980-09-02	1.05 1980-09-30	2.94	16.67	0.00
1980 August	21	1.09 1980-08-11	1.00 1980-08-29	1.00 1980-08-01	1.00 1980-08-29	0.00	9.00	0.00
1980 July	22	1.06 1980-07-22	0.78 1980-07-03	0.78 1980-07-01	1.00 1980-07-31	28.21	35.90	0.00
1980 June	21	0.84 1980-06-30	0.66 1980-06-02	0.66 1980-06-02	0.78 1980-06-30	18.18	27.27	0.00
1980 May	21	0.78 1980-05-02	0.69 1980-05-30	0.72 1980-05-01	0.69 1980-05-30	-4.17	8.33	-4.17
1980 April	21	0.80 1980-04-30	0.63 1980-04-22	0.66 1980-04-01	0.73 1980-04-30	10.61	21.21	-4.55
1980 March	21	0.94 1980-03-04	0.66 1980-03-31	0.88 1980-03-03	0.66 1980-03-31	-25.00	6.82	-25.00
1980 February	20	1.05 1980-02-15	0.88 1980-02-29	0.88 1980-02-01	0.88 1980-02-29	0.00	19.32	0.00
1980 January	22	1.11 1980-01-02	0.86 1980-01-31	1.05 1980-01-02	0.86 1980-01-31	-18.10	5.71	-18.10
1979 December	20	1.11 1979-12-31	0.91 1979-12-12	0.91 1979-12-03	1.05 1979-12-31	15.38	21.98	0.00
1979 November	21	0.98 1979-11-06	0.88 1979-11-20	0.92 1979-11-01	0.91 1979-11-30	-1.09	6.52	-4.35
1979 October	23	1.06 1979-10-05	0.88 1979-10-23	0.91 1979-10-01	0.92 1979-10-31	1.10	16.48	-3.30
1979 September	19	0.97 1979-09-28	0.89 1979-09-27	0.92 1979-09-04	0.91 1979-09-28	-1.09	5.43	-3.26
1979 August	23	1.03 1979-08-06	0.92 1979-08-31	0.98 1979-08-01	0.92 1979-08-31	-6.12	5.10	-6.12
1979 July	21	1.03 1979-07-31	0.86 1979-07-11	0.86 1979-07-02	0.98 1979-07-31	13.95	19.77	0.00
1979 June	21	0.91 1979-06-29	0.83 1979-06-21	0.84 1979-06-01	0.86 1979-06-29	2.38	8.33	-1.19
1979 May	22	1.02 1979-05-03	0.84 1979-05-31	0.97 1979-05-01	0.84 1979-05-31	-13.40	5.15	-13.40
1979 April	20	1.09 1979-04-27	0.94 1979-04-18	0.95 1979-04-02	1.03 1979-04-30	8.42	14.74	-1.05
1979 March	22	1.00 1979-03-30	0.86 1979-03-08	0.92 1979-03-01	0.95 1979-03-30	3.26	8.70	-6.52
1979 February	19	1.00 1979-02-26	0.80 1979-02-02	0.80 1979-02-01	0.94 1979-02-28	17.50	25.00	0.00
1979 January	22	0.84 1979-01-22	0.77 1979-01-04	0.77 1979-01-02	0.80 1979-01-31	3.90	9.09	0.00
1978 December	20	0.83 1978-12-29	0.53 1978-12-21	0.56 1978-12-01	0.77 1978-12-29	37.50	48.21	-5.36
1978 November	21	0.61 1978-11-30	0.55 1978-11-29	0.55 1978-11-01	0.56 1978-11-30	1.82	10.91	0.00
1978 October	22	0.88 1978-10-16	0.61 1978-10-31	0.69 1978-10-02	0.61 1978-10-31	-11.59	27.54	-11.59
1978 September	20	0.75 1978-09-18	0.67 1978-09-12	0.69 1978-09-01	0.69 1978-09-29	0.00	8.70	-2.90
1978 August	23	0.86 1978-08-04	0.69 1978-08-31	0.81 1978-08-01	0.69 1978-08-31	-14.81	6.17	-14.81
1978 July	20	0.88 1978-07-20	0.81 1978-07-31	0.83 1978-07-03	0.81 1978-07-31	-2.41	6.02	-2.41
1978 June	22	0.95 1978-06-12	0.81 1978-06-27	0.86 1978-06-01	0.83 1978-06-30	-3.49	10.47	-5.81
1978 May	22	0.89 1978-05-31	0.70 1978-05-15	0.73 1978-05-01	0.84 1978-05-31	15.07	21.92	-4.11
1978 April	20	0.80 1978-04-27	0.56 1978-04-05	0.58 1978-04-03	0.73 1978-04-28	25.86	37.93	-3.45
1978 March	22	0.63 1978-03-31	0.53 1978-03-22	0.56 1978-03-01	0.58 1978-03-31	3.57	12.50	-5.36
1978 February	19	0.69 1978-02-08	0.56 1978-02-28	0.58 1978-02-01	0.56 1978-02-28	-3.45	18.97	-3.45
1978 January	21	0.64 1978-01-03	0.50 1978-01-23	0.59 1978-01-03	0.56 1978-01-31	-5.08	8.47	-15.25
1977 December	21	0.69 1977-12-07	0.59 1977-12-30	0.64 1977-12-01	0.59 1977-12-30	-7.81	7.81	-7.81
1977 November	21	0.70 1977-11-29	0.58 1977-11-01	0.58 1977-11-01	0.64 1977-11-30	10.34	20.69	0.00
1977 October	21	0.80 1977-10-06	0.56 1977-10-28	0.73 1977-10-03	0.58 1977-10-31	-20.55	9.59	-23.29
1977 September	21	0.88 1977-09-13	0.73 1977-09-19	0.78 1977-09-01	0.75 1977-09-30	-3.85	12.82	-6.41
1977 August	23	0.83 1977-08-30	0.72 1977-08-15	0.75 1977-08-01	0.77 1977-08-31	2.67	10.67	-4.00
1977 July	19	0.94 1977-07-12	0.77 1977-07-29	0.83 1977-07-01	0.77 1977-07-29	-7.23	13.25	-7.23
1977 June	22	1.05 1977-06-15	0.83 1977-06-06	0.91 1977-06-01	0.91 1977-06-30	0.00	15.38	-8.79
1977 May	21	1.30 1977-05-05	0.91 1977-05-31	1.22 1977-05-02	0.91 1977-05-31	-25.41	6.56	-25.41
1977 April	20	1.33 1977-04-21	1.05 1977-04-13	1.09 1977-04-01	1.23 1977-04-29	12.84	22.02	-3.67
1977 March	23	1.23 1977-03-01	1.03 1977-03-10	1.19 1977-03-01	1.09 1977-03-31	-8.40	3.36	-13.45
1977 February	19	1.36 1977-02-08	1.19 1977-02-28	1.20 1977-02-01	1.19 1977-02-28	-0.83	13.33	-0.83
1977 January	21	1.36 1977-01-13	1.20 1977-01-31	1.27 1977-01-03	1.20 1977-01-31	-5.51	7.09	-5.51
1976 December	22	1.27 1976-12-31	1.02 1976-12-13	1.11 1976-12-01	1.22 1976-12-31	9.91	14.41	-8.11
1976 November	20	1.45 1976-11-01	1.08 1976-11-23	1.41 1976-11-01	1.16 1976-11-30	-17.73	2.84	-23.40
1976 October	21	1.61 1976-10-05	1.23 1976-10-22	1.56 1976-10-01	1.39 1976-10-29	-10.90	3.21	-21.15
1976 September	21	1.66 1976-09-07	1.56 1976-09-02	1.56 1976-09-01	1.58 1976-09-30	1.28	6.41	0.00
1976 August	22	1.75 1976-08-02	1.53 1976-08-25	1.70 1976-08-02	1.56 1976-08-31	-8.24	2.94	-10.00
1976 July	21	1.83 1976-07-22	1.56 1976-07-02	1.58 1976-07-01	1.72 1976-07-30	8.86	15.82	-1.27
1976 June	22	1.63 1976-06-30	1.31 1976-06-07	1.33 1976-06-01	1.58 1976-06-30	18.80	22.56	-1.50
1976 May	20	1.55 1976-05-12	1.33 1976-05-28	1.41 1976-05-03	1.33 1976-05-28	-5.67	9.93	-5.67
1976 April	21	1.52 1976-04-21	1.42 1976-04-30	1.44 1976-04-01	1.42 1976-04-30	-1.39	5.56	-1.39
1976 March	23	1.52 1976-03-24	1.30 1976-03-01	1.30 1976-03-01	1.44 1976-03-31	10.77	16.92	0.00
1976 February	19	1.47 1976-02-12	1.11 1976-02-02	1.11 1976-02-02	1.30 1976-02-27	17.12	32.43	0.00
1976 January	21	1.17 1976-01-23	0.95 1976-01-06	0.97 1976-01-02	1.11 1976-01-30	14.43	20.62	-2.06
1975 December	22	1.02 1975-12-31	0.89 1975-12-24	0.94 1975-12-01	0.97 1975-12-31	3.19	8.51	-5.32
1975 November	19	1.05 1975-11-20	0.84 1975-11-10	0.84 1975-11-03	0.95 1975-11-28	13.10	25.00	0.00
1975 October	23	0.94 1975-10-13	0.73 1975-10-01	0.73 1975-10-01	0.84 1975-10-31	15.07	28.77	0.00
1975 September	21	0.86 1975-09-18	0.67 1975-09-11	0.69 1975-09-02	0.73 1975-09-30	5.80	24.64	-2.90
1975 August	21	0.75 1975-08-29	0.59 1975-08-08	0.67 1975-08-01	0.70 1975-08-29	4.48	11.94	-11.94
1975 July	22	0.77 1975-07-16	0.67 1975-07-31	0.72 1975-07-01	0.67 1975-07-31	-6.94	6.94	-6.94
1975 June	21	0.94 1975-06-06	0.77 1975-06-30	0.80 1975-06-02	0.77 1975-06-30	-3.75	17.50	-3.75
1975 May	21	0.83 1975-05-30	0.70 1975-05-08	0.75 1975-05-01	0.78 1975-05-30	4.00	10.67	-6.67
1975 April	22	0.89 1975-04-14	0.64 1975-04-01	0.64 1975-04-01	0.78 1975-04-30	21.88	39.06	0.00
1975 March	20	1.09 1975-03-17	0.61 1975-03-26	0.94 1975-03-03	0.64 1975-03-31	-31.91	15.96	-35.11
1975 February	19	1.28 1975-02-14	0.95 1975-02-28	0.98 1975-02-03	0.95 1975-02-28	-3.06	30.61	-3.06
1975 January	22	1.36 1975-01-02	1.03 1975-01-31	1.31 1975-01-02	1.03 1975-01-31	-21.37	3.82	-21.37
1974 December	21	1.36 1974-12-12	1.11 1974-12-06	1.28 1974-12-02	1.27 1974-12-31	-0.78	6.25	-13.28
1974 November	20	1.69 1974-11-05	1.19 1974-11-19	1.41 1974-11-01	1.34 1974-11-29	-4.96	19.86	-15.60
1974 October	23	1.45 1974-10-31	0.56 1974-10-04	0.58 1974-10-01	1.41 1974-10-31	143.10	150.00	-3.45
1974 September	20	0.64 1974-09-25	0.58 1974-09-30	0.61 1974-09-03	0.58 1974-09-30	-4.92	4.92	-4.92
1974 August	22	0.63 1974-08-28	0.47 1974-08-06	0.50 1974-08-01	0.58 1974-08-30	16.00	26.00	-6.00
1974 July	22	0.55 1974-07-29	0.45 1974-07-11	0.45 1974-07-01	0.50 1974-07-31	11.11	22.22	0.00
1974 June	20	0.52 1974-06-12	0.45 1974-06-28	0.50 1974-06-03	0.45 1974-06-28	-10.00	4.00	-10.00
1974 May	22	0.53 1974-05-07	0.48 1974-05-22	0.50 1974-05-01	0.50 1974-05-31	0.00	6.00	-4.00
1974 April	21	0.53 1974-04-30	0.48 1974-04-15	0.50 1974-04-01	0.50 1974-04-30	0.00	6.00	-4.00
1974 March	21	0.53 1974-03-22	0.47 1974-03-29	0.50 1974-03-01	0.47 1974-03-29	-6.00	6.00	-6.00
1974 February	19	0.55 1974-02-22	0.42 1974-02-13	0.44 1974-02-01	0.50 1974-02-28	13.64	25.00	-4.55
1974 January	22	0.48 1974-01-23	0.41 1974-01-14	0.42 1974-01-02	0.44 1974-01-31	4.76	14.29	-2.38
1973 December	20	0.47 1973-12-12	0.38 1973-12-27	0.44 1973-12-03	0.42 1973-12-31	-4.55	6.82	-14.77
1973 November	21	0.67 1973-11-06	0.42 1973-11-27	0.67 1973-11-01	0.44 1973-11-30	-34.33	0.00	-37.31
1973 October	23	0.84 1973-10-05	0.58 1973-10-01	0.58 1973-10-01	0.67 1973-10-31	15.52	44.83	0.00
1973 September	19	0.66 1973-09-20	0.56 1973-09-28	0.61 1973-09-04	0.56 1973-09-28	-8.20	8.20	-8.20
1973 August	23	0.67 1973-08-09	0.52 1973-08-01	0.52 1973-08-01	0.61 1973-08-31	17.31	28.85	0.00
1973 July	21	0.56 1973-07-30	0.44 1973-07-19	0.45 1973-07-02	0.52 1973-07-31	15.56	24.44	-2.22
1973 June	21	0.50 1973-06-15	0.45 1973-06-29	0.47 1973-06-01	0.45 1973-06-29	-4.26	6.38	-4.26
1973 May	22	0.55 1973-05-04	0.47 1973-05-31	0.52 1973-05-01	0.47 1973-05-31	-9.62	5.77	-9.62
1973 April	20	0.53 1973-04-26	0.52 1973-04-30	0.53 1973-04-02	0.52 1973-04-30	-1.89	0.00	-1.89
1973 March	22	0.56 1973-03-09	0.52 1973-03-27	0.55 1973-03-01	0.53 1973-03-30	-3.64	1.82	-5.45
1973 February	6	0.56 1973-02-22	0.55 1973-02-28	0.56 1973-02-21	0.55 1973-02-28	-1.79	0.00	-1.79

VMI Dividends

This table shows historical dividends paid by VMI.
There were at least 149 dividends paid by VMI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.16	5.81		88.26				1.02
2020-12-23	0.45000	1.06	quaterly	90	2020-12-24	2021-01-15	2020-12-07	0.26
2020-09-24	0.45000	1.52	quaterly	91	2020-09-25	2020-10-15	2020-08-31	0.38
2020-06-25	0.45000	1.69	quaterly	91	2020-06-26	2020-07-15	2020-06-01	0.42
2020-03-26	0.45000	1.82	quaterly	91	2020-03-27	2020-04-15	2020-02-25	0.45
2019-12-26	0.37500	1.00	quaterly	91	2019-12-27	2020-01-15	2019-12-02	0.25
2019-09-26	0.37500	1.08	quaterly	91	2019-09-27	2019-10-15	2019-09-04	0.27
2019-06-27	0.37500	1.22	quaterly	91	2019-06-28	2019-07-15	2019-06-03	0.30
2019-03-28	0.37500	1.16	quaterly	91	2019-03-29	2019-04-15	2019-03-04	0.29
2018-12-27	0.37500	1.37	quaterly	91	2018-12-28	2019-01-15	2018-12-04	0.34
2018-09-27	0.37500	1.11	quaterly	91	2018-09-28	2018-10-15	2018-09-04	0.28
2018-06-28	0.37500	0.99	quaterly	92	2018-06-29	2018-07-16	2018-06-05	0.25
2018-03-28	0.37500	1.06	quaterly	90	2018-03-29	2018-04-16	2018-03-06	0.26
2017-12-28	0.37500	0.90	quaterly	91	2017-12-29	2018-01-16	2017-12-05	0.23
2017-09-28	0.37500	0.94	quaterly	92	2017-09-29	2017-10-16	2017-09-06	0.24
2017-06-28	0.37500	1.01	quaterly	91	2017-06-30	2017-07-14	2017-06-06	0.25
2017-03-29	0.37500	0.99	quaterly	91	2017-03-31	2017-04-14	2017-03-07	0.25
2016-12-28	0.37500	1.05	quaterly	91	2016-12-30	2017-01-17	2016-12-07	0.26
2016-09-28	0.37500	1.04	quaterly	98	2016-09-30	2016-10-14	2016-09-07	0.28
2016-06-22	0.37500	1.11	quaterly	91	2016-06-24	2016-07-15	2016-06-07	0.28
2016-03-23	0.37500	1.26	quaterly	90	2016-03-28	2016-04-15	2016-03-07	0.31
2015-12-24	0.37500	126.22	monthly	1	-	-	-	0.35
2015-12-23	0.37500	1.38	quaterly	91	2015-12-28	2016-01-15	2015-12-07	0.34
2015-09-23	0.37500	1.49	quaterly	91	2015-09-25	2015-10-15	2015-09-08	0.37
2015-06-24	0.37500	1.24	quaterly	91	2015-06-26	2015-07-15	2015-06-08	0.31
2015-03-25	0.37500	1.24	quaterly	92	2015-03-27	2015-04-15	2015-03-09	0.31
2014-12-23	0.37500	1.19	quaterly	90	2014-12-26	2015-01-15	2014-12-08	0.29
2014-09-24	0.37500	1.13	quaterly	91	2014-09-26	2014-10-15	2014-09-08	0.28
2014-06-25	0.37500	1.01	quaterly	91	2014-06-27	2014-07-15	2014-05-13	0.25
2014-03-26	0.25000	0.68	quaterly	92	2014-03-28	2014-04-15	2014-03-11	0.17
2013-12-24	0.25000	61.45	monthly	1	2013-12-27	2014-01-15	2013-12-09	0.17
2013-12-23	0.25000	0.69	quaterly	89	-	-	-	0.17
2013-09-25	0.25000	0.68	quaterly	91	2013-09-27	2013-10-15	2013-09-09	0.17
2013-06-26	0.25000	0.71	quaterly	91	2013-06-28	2013-07-15	2013-04-30	0.18
2013-03-27	0.22500	52.09	monthly	1	2013-04-01	2013-04-15	2013-03-12	0.14
2013-03-26	0.22500	0.57	quaterly	90	-	-	-	0.14
2012-12-26	0.22500	0.67	quaterly	91	2012-12-28	2013-01-15	2012-12-05	0.17
2012-09-26	0.22500	0.70	quaterly	91	2012-09-28	2012-10-15	2012-09-11	0.17
2012-06-27	0.22500	0.79	quaterly	91	2012-06-29	2012-07-16	2012-04-24	0.20
2012-03-28	0.18000	0.62	quaterly	91	2012-03-30	2012-04-16	2012-03-12	0.15
2011-12-28	0.18000	0.75	quaterly	98	2011-12-30	2012-01-13	2011-12-06	0.20
2011-09-21	0.18000	0.84	quaterly	91	2011-09-23	2011-10-14	2011-09-06	0.21
2011-06-22	0.18000	0.80	quaterly	91	2011-06-24	2011-07-15	2011-04-26	0.20
2011-03-23	0.16500	0.74	quaterly	84	2011-03-25	2011-04-15	2011-03-14	0.17
2010-12-29	0.16500	0.69	quaterly	98	2010-12-31	2011-01-14	2010-12-07	0.19
2010-09-22	0.16500	0.94	quaterly	91	2010-09-24	2010-10-15	2010-09-07	0.23
2010-06-23	0.16500	0.85	quaterly	91	2010-06-25	2010-07-15	2010-04-27	0.21
2010-03-24	0.15000	0.72	quaterly	92	2010-03-26	2010-04-15	2010-03-12	0.18
2009-12-22	0.15000	0.74	quaterly	90	2009-12-24	2010-01-15	2009-12-18	0.18
2009-09-23	0.15000	0.71	quaterly	91	2009-09-25	2009-10-15	2009-09-09	0.18
2009-06-24	0.15000	0.88	quaterly	91	2009-06-26	2009-07-15	2009-04-27	0.22
2009-03-25	0.13000	0.99	quaterly	92	2009-03-27	2009-04-15	2009-02-25	0.25
2008-12-23	0.13000	0.94	quaterly	90	2008-12-26	2009-01-15	2008-12-09	0.23
2008-09-24	0.13000	0.58	quaterly	91	2008-09-26	2008-10-15	2008-09-08	0.14
2008-06-25	0.13000	0.49	quaterly	91	2008-06-27	2008-07-15	2008-04-28	0.12
2008-03-26	0.10500	0.48	quaterly	91	2008-03-28	2008-04-15	2008-03-12	0.12
2007-12-26	0.10500	0.44	quaterly	91	2007-12-28	2008-01-15	2007-12-12	0.11
2007-09-26	0.10500	0.47	quaterly	91	2007-09-28	2007-10-15	2007-09-11	0.12
2007-06-27	0.10500	0.59	quaterly	91	2007-06-29	2007-07-16	2007-04-23	0.15
2007-03-28	0.09500	0.69	quaterly	91	2007-03-30	2007-04-16	2007-02-27	0.17
2006-12-27	0.09500	0.67	quaterly	91	2006-12-29	2007-01-16	2006-12-12	0.17
2006-09-27	0.09500	0.70	quaterly	91	2006-09-29	2006-10-16	2006-09-12	0.17
2006-06-28	0.09500	0.88	quaterly	91	2006-06-30	2006-07-14	2006-04-24	0.22
2006-03-29	0.08500	0.84	quaterly	91	2006-03-31	2006-04-14	2006-02-28	0.21
2005-12-28	0.08500	0.98	quaterly	91	2005-12-30	2006-01-16	2005-12-13	0.24
2005-09-28	0.08500	1.12	quaterly	98	2005-09-30	2005-10-14	2005-09-14	0.30
2005-06-22	0.08500	1.34	quaterly	92	2005-06-24	2005-07-15	2005-04-26	0.34
2005-03-22	0.08000	1.47	quaterly	83	2005-03-25	2005-04-15	2005-03-04	0.33
2004-12-29	0.08000	1.19	quaterly	98	2004-12-31	2005-01-14	2004-12-14	0.32
2004-09-22	0.08000	1.53	quaterly	91	2004-09-24	2004-10-15	2004-09-07	0.38
2004-06-23	0.08000	1.44	quaterly	91	2004-06-25	2004-07-15	2004-04-27	0.36
2004-03-24	0.08000	1.61	quaterly	92	2004-03-26	2004-04-15	2004-02-25	0.41
2003-12-23	0.08000	1.35	quaterly	90	2003-12-26	2004-01-15	2003-12-09	0.33
2003-09-24	0.08000	1.56	quaterly	91	2003-09-26	2003-10-15	2003-09-09	0.39
2003-06-25	0.08000	1.65	quaterly	91	2003-06-27	2003-07-15	2003-04-28	0.41
2003-03-26	0.07500	1.41	quaterly	92	2003-03-28	2003-04-15	2003-02-24	0.35
2002-12-24	0.07500	1.63	quaterly	90	2002-12-27	2003-01-15	2002-12-10	0.40
2002-09-25	0.07500	1.26	quaterly	91	2002-09-27	2002-10-15	2002-09-10	0.31
2002-06-26	0.07500	1.62	quaterly	92	-	-	-	0.41
2002-03-26	0.06500	1.42	quaterly	90	-	-	-	0.35
2001-12-26	0.06500	1.83	quaterly	91	-	-	-	0.46
2001-09-26	0.06500	1.86	quaterly	91	-	-	-	0.46
2001-06-27	0.06500	1.63	quaterly	91	-	-	-	0.41
2001-03-28	0.06500	1.74	quaterly	91	-	-	-	0.43
2000-12-27	0.06500	1.35	quaterly	91	-	-	-	0.34
2000-09-27	0.06500	1.31	quaterly	91	-	-	-	0.33
2000-06-28	0.06500	1.33	quaterly	91	-	-	-	0.33
2000-03-29	0.06500	21.52	monthly	7	-	-	-	0.41
2000-03-22	0.06500	1.71	quaterly	84	-	-	-	0.39
1999-12-29	0.06500	1.59	quaterly	98	-	-	-	0.43
1999-09-22	0.06500	1.60	quaterly	91	-	-	-	0.40
1999-06-23	0.06500	1.56	quaterly	91	-	-	-	0.39
1999-03-24	0.06500	1.85	quaterly	92	-	-	-	0.47
1998-12-22	0.06500	1.83	quaterly	90	-	-	-	0.45
1998-09-23	0.06500	1.86	quaterly	91	-	-	-	0.46
1998-06-24	0.06500	1.60	quaterly	83	-	-	-	0.36
1998-04-02	0.05620	0.84	quaterly	100	-	-	-	0.23
1997-12-23	0.05620	1.16	quaterly	90	-	-	-	0.29
1997-09-24	0.05620	1.05	quaterly	91	-	-	-	0.26
1997-06-25	0.05620	1.12	quaterly	92	-	-	-	0.28
1997-03-25	0.10000	2.01	quaterly	91	-	-	-	0.50
1996-12-24	0.10000	2.15	quaterly	90	-	-	-	0.53
1996-09-25	0.10000	2.35	quaterly	91	-	-	-	0.59
1996-06-26	0.10000	2.39	quaterly	91	-	-	-	0.60
1996-03-27	0.07500	2.09	quaterly	91	-	-	-	0.52
1995-12-27	0.07500	2.48	quaterly	91	-	-	-	0.62
1995-09-27	0.07500	2.56	quaterly	91	-	-	-	0.64
1995-06-28	0.07500	2.77	quaterly	93	-	-	-	0.71
1995-03-27	0.07500	2.81	quaterly	94	-	-	-	0.72
1994-12-23	0.07500	3.90	quaterly	85	-	-	-	0.91
1994-09-29	0.07500	3.44	quaterly	101	-	-	-	0.95
1994-06-20	0.07500	3.94	quaterly	91	-	-	-	0.98
1994-03-21	0.07500	3.43	quaterly	94	-	-	-	0.88
1993-12-17	0.07500	3.41	quaterly	88	-	-	-	0.82
1993-09-20	0.07500	3.88	quaterly	91	-	-	-	0.97
1993-06-21	0.07500	3.79	quaterly	91	-	-	-	0.94
1993-03-22	0.06500	2.32	quaterly	94	-	-	-	0.60
1992-12-18	0.06500	3.12	quaterly	88	-	-	-	0.75
1992-09-21	0.06500	3.11	quaterly	91	-	-	-	0.78
1992-06-22	0.06500	4.09	quaterly	91	-	-	-	1.02
1992-03-23	0.06500	4.21	quaterly	94	-	-	-	1.08
1991-12-20	0.06500	5.26	quaterly	88	-	-	-	1.27
1991-09-23	0.06500	3.53	quaterly	91	-	-	-	0.88
1991-06-24	0.06500	3.34	quaterly	94	-	-	-	0.86
1991-03-22	0.06500	3.26	quaterly	91	-	-	-	0.81
1990-12-21	0.06500	4.65	quaterly	85	-	-	-	1.08
1990-09-27	0.06500	4.21	quaterly	94	-	-	-	1.08
1990-06-25	0.06500	2.67	quaterly	91	-	-	-	0.67
1990-03-26	0.06500	2.40	quaterly	94	-	-	-	0.62
1989-12-22	0.06500	2.91	quaterly	88	-	-	-	0.70
1989-09-25	0.10000	4.93	quaterly	91	-	-	-	1.23
1989-06-26	0.10000	5.89	quaterly	91	-	-	-	1.47
1989-03-27	0.10000	5.43	quaterly	96	-	-	-	1.43
1988-12-21	0.10000	7.39	quaterly	93	-	-	-	1.88
1988-09-19	0.08280	6.72	quaterly	90	-	-	-	1.66
1988-06-21	0.15040	11.48	quaterly	98	-	-	-	3.08
1988-03-15	0.15040	18.22	quaterly	83	-	-	-	4.14
1987-12-23	0.15040	26.23	quaterly	93	-	-	-	6.68
1987-09-21	0.15040	18.56	quaterly	91	-	-	-	4.63
1987-06-22	0.15040	23.24	quaterly	98	-	-	-	6.24
1987-03-16	0.15040	27.08	quaterly	87	-	-	-	6.45
1986-12-19	0.15040	32.16	quaterly	88	-	-	-	7.75
1986-09-22	0.15040	26.41	quaterly	90	-	-	-	6.51
1986-06-24	0.15040	24.32	quaterly	99	-	-	-	6.60
1986-03-17	0.15040	28.81	quaterly	87	-	-	-	6.87
1985-12-20	0.15040	33.80	quaterly	80	-	-	-	7.41
1985-10-01	0.15040	26.66	quaterly	99	-	-	-	7.23
1985-06-24	0.15040	24.25	quaterly	98	-	-	-	6.51
1985-03-18	0.15040	23.72	quaterly	87	-	-	-	5.65
1984-12-21	0.15040	25.86	quaterly	0	-	-	-	6.16

VMI Stock Splits

This table shows VMI stock splits.
There were at least 4 stock splits in a history of VMI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		16	1
1997-06-02	2:1	2	1	no
1989-11-27	2:1	2	1	no
1988-09-12	2:1	2	1	no
1981-10-13	2:1	2	1	no

VMI Basic Information

Ticker, symbol:

VMI
Full title:

Valmont Industries Inc
First trading day:

1973-02-21
Last trading day:

2023-02-23
Total trading days:

12,615
Last close price:

298.29 (+0.94%)
Market cap:

4.45B
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Metal Fabrications
VMI CEO:

Mr. Stephen Kaniewski
Full-time employees:

9,862
Address:

1 Valmont Plz
Omaha
NEBRASKA
68154-5215
Description:

Valmont Industries, Inc. produces and sells fabricated metal products in the United States, Australia, Denmark, and internationally. The company operates through four segments: Engineered Support Structures, Utility Support Structures, Coatings, and Irrigation. The Engineered Support Structures segment manufactures and distributes engineered metal, steel, aluminum, and composite poles, towers, and components for lighting, traffic, and wireless communication markets; engineered access systems; integrated structure solutions for smart cities; and highway safety products. The Utility Support Structures segment manufactures engineered steel and concrete pole structures for the utility transmission, and distribution applications; renewable energy generation equipment; and inspection services. The Coatings segment provides hot-dipped galvanizing, anodizing, powder coating, and e-coating services. The Irrigation segment manufactures and distributes mechanical irrigation equipment, and related parts and services under the Valley brand name for the agricultural industry; and tubular products for industrial customers. This segment also provides water management solutions for large-scale production agriculture; and technology for precision agriculture. The company serves municipalities and government entities, commercial lighting fixtures manufacturing companies, contractors, telecommunications and utility companies, and large farms, as well as the general manufacturing sector. Valmont Industries, Inc. was founded in 1946 and is headquartered in Omaha, Nebraska.
Website:

https://www.valmont.com/
Phone number:

14029631000

Best intraday sessions of VMI

This table shows top 100 best intraday sessions of VMI.

Position	Date	Percentage
1	2002-08-14	16.15
2	2008-12-08	14.33
3	2001-02-26	14.07
4	1999-12-21	13.47
5	2008-10-13	13.34
6	2001-01-03	13.11
7	1992-02-11	13.04
8	2001-05-04	12.83
9	2000-12-22	12.27
10	1992-01-10	12.00
11	2006-07-19	11.32
12	2001-03-30	11.08
13	2000-10-31	10.88
14	2008-11-21	10.70
15	2015-10-22	10.58
16	2006-04-19	10.58
17	1990-10-12	10.50
18	2010-03-04	10.50
19	1993-11-08	10.16
20	2008-11-26	10.05
21	2000-12-27	9.93
22	2008-09-16	9.89
23	2008-11-13	9.88
24	1991-04-19	9.67
25	1998-08-07	9.45
26	2008-11-28	9.44
27	2009-04-17	9.42
28	2000-03-15	9.33
29	1992-01-08	9.29
30	2020-03-17	9.23
31	2000-03-21	9.18
32	2011-10-04	9.14
33	2008-07-18	8.95
34	2008-10-28	8.92
35	2002-04-12	8.92
36	2001-10-08	8.91
37	2001-03-19	8.67
38	2001-06-29	8.66
39	1998-08-06	8.63
40	2016-04-21	8.59
41	2002-12-26	8.50
42	1997-10-28	8.48
43	1992-01-07	8.48
44	2002-07-29	8.39
45	2002-07-24	8.38
46	1997-06-05	8.25
47	1991-12-23	8.00
48	1992-07-16	8.00
49	1993-02-22	8.00
50	1990-11-14	8.00
51	2008-12-16	7.98
52	2002-03-08	7.94
53	2009-03-10	7.94
54	2020-03-18	7.93
55	1998-10-09	7.84
56	2020-03-26	7.79
57	1999-01-13	7.69
58	1990-11-27	7.60
59	1990-11-21	7.60
60	2001-04-06	7.58
61	2001-01-23	7.56
62	1991-02-04	7.54
63	1992-05-20	7.54
64	1997-02-13	7.54
65	1993-07-12	7.41
66	1991-08-19	7.41
67	1999-04-16	7.40
68	2009-04-03	7.40
69	2005-10-31	7.35
70	2009-05-26	7.27
71	2008-04-16	7.19
72	2008-12-17	7.19
73	1993-01-14	7.18
74	2001-06-28	7.01
75	1991-04-03	7.01
76	1992-03-11	6.91
77	1992-03-12	6.91
78	2000-01-26	6.85
79	2022-07-21	6.81
80	2009-02-24	6.74
81	2001-05-01	6.68
82	1991-04-16	6.67
83	1991-04-08	6.67
84	1993-08-24	6.67
85	1999-05-28	6.65
86	2007-05-29	6.63
87	2007-04-19	6.62
88	1991-11-06	6.61
89	1991-01-29	6.61
90	1992-02-04	6.61
91	1991-01-17	6.61
92	1992-02-10	6.61
93	1991-12-02	6.57
94	2009-05-04	6.57
95	1991-12-11	6.57
96	2008-10-10	6.51
97	1996-09-17	6.42
98	1998-10-13	6.40
99	1999-04-14	6.35
100	1994-04-08	6.35

Worst intraday sessions of VMI

This table shows the worst 100 intraday sessions of VMI.

Position	Date	Percentage
1	2008-12-01	-16.91
2	2008-10-02	-14.39
3	2008-11-19	-13.88
4	2008-11-12	-12.12
5	1993-02-16	-11.49
6	2008-10-15	-11.06
7	2001-02-21	-10.55
8	1990-06-07	-10.52
9	2009-01-30	-10.46
10	1999-12-20	-10.25
11	1998-09-30	-10.12
12	2008-07-02	-9.78
13	1998-03-04	-9.57
14	2002-10-16	-9.50
15	2008-10-22	-9.37
16	2008-10-14	-8.74
17	2004-03-19	-8.66
18	1996-12-13	-8.63
19	1993-08-12	-8.54
20	2007-11-01	-8.36
21	2000-12-21	-8.35
22	1998-04-16	-8.33
23	1991-08-28	-8.26
24	2000-11-16	-8.24
25	1999-12-17	-8.22
26	2001-09-27	-8.10
27	2005-03-23	-8.07
28	2000-02-24	-8.06
29	2009-01-20	-8.02
30	1999-03-31	-7.84
31	2018-10-24	-7.83
32	2006-02-15	-7.83
33	2009-01-14	-7.74
34	2009-07-22	-7.74
35	2001-03-28	-7.69
36	2001-06-22	-7.64
37	2008-11-20	-7.61
38	2000-12-12	-7.50
39	2001-09-26	-7.48
40	2008-09-09	-7.35
41	1993-02-02	-7.32
42	2009-02-23	-7.30
43	1991-03-08	-7.29
44	2001-01-02	-7.06
45	1990-11-13	-7.05
46	1990-08-27	-7.01
47	2001-12-14	-6.93
48	1993-07-09	-6.90
49	2001-07-06	-6.90
50	2008-12-11	-6.84
51	2002-08-13	-6.77
52	2006-06-12	-6.76
53	1991-12-20	-6.73
54	2009-01-12	-6.73
55	2020-03-12	-6.71
56	2002-03-28	-6.53
57	2002-07-23	-6.52
58	1999-04-15	-6.52
59	1998-08-21	-6.49
60	1991-10-07	-6.46
61	1990-10-24	-6.46
62	1992-03-16	-6.46
63	2003-08-01	-6.43
64	2001-07-02	-6.41
65	2000-12-29	-6.37
66	2000-03-20	-6.34
67	2008-10-01	-6.28
68	1999-02-02	-6.26
69	1993-06-29	-6.25
70	2001-10-01	-6.21
71	1992-02-05	-6.20
72	2001-04-11	-6.19
73	2008-01-17	-6.18
74	1991-11-27	-6.17
75	1992-03-06	-6.17
76	1991-12-12	-6.17
77	1990-12-28	-6.17
78	1995-05-15	-6.07
79	1994-04-13	-6.06
80	2008-09-08	-6.05
81	1990-08-09	-6.05
82	2001-04-09	-6.04
83	2007-08-13	-6.03
84	2003-02-24	-6.00
85	1994-11-22	-5.97
86	2008-09-04	-5.97
87	1990-08-16	-5.97
88	2006-06-05	-5.97
89	1992-07-06	-5.96
90	1992-03-05	-5.96
91	1992-03-23	-5.96
92	1990-10-17	-5.92
93	1992-04-07	-5.92
94	1992-04-03	-5.92
95	2002-01-07	-5.90
96	1997-12-15	-5.88
97	2008-06-18	-5.87
98	2002-03-26	-5.85
99	2000-10-26	-5.83
100	1991-02-20	-5.79

Best after-hours sessions of VMI

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

Position	Date	Percentage
1	1978-12-21	35.85
2	1973-10-04	19.40
3	1982-03-24	17.73
4	1974-10-30	17.50
5	1980-07-11	17.05
6	1981-06-19	13.82
7	1981-04-16	13.82
8	1974-10-22	13.68
9	2009-02-17	13.21
10	1974-11-04	13.10
11	1983-01-06	12.77
12	2011-02-17	12.56
13	1978-04-05	12.50
14	1974-10-17	12.35
15	1993-08-18	12.20
16	1988-03-14	11.69
17	1975-02-05	11.58
18	1987-07-14	11.52
19	1981-09-29	11.20
20	1978-05-16	11.11
21	1978-10-05	11.11
22	1980-04-22	11.11
23	1981-05-15	10.82
24	1973-07-23	10.64
25	1974-08-06	10.64
26	1975-03-14	10.53
27	1983-07-05	10.50
28	1981-10-26	10.50
29	1981-10-12	10.46
30	1982-08-19	10.08
31	2020-04-22	10.00
32	1980-07-10	10.00
33	1975-03-26	9.84
34	1981-01-02	9.70
35	1978-03-22	9.43
36	1974-12-09	9.40
37	1983-01-11	9.20
38	1985-07-19	9.20
39	1988-02-01	9.09
40	1975-04-11	9.09
41	1975-04-02	9.09
42	1981-02-25	9.04
43	1985-07-22	8.99
44	1974-11-25	8.94
45	1974-10-04	8.93
46	1990-12-05	8.70
47	1992-04-15	8.70
48	1973-10-01	8.62
49	2008-10-15	8.48
50	1973-08-08	8.47
51	1989-11-29	8.45
52	1979-12-27	8.25
53	1987-12-30	8.23
54	1981-01-29	8.16
55	1983-05-03	8.12
56	1981-12-30	7.98
57	1975-03-06	7.95
58	2008-09-18	7.90
59	2007-07-18	7.90
60	1993-02-01	7.89
61	1987-12-14	7.88
62	1976-02-09	7.81
63	2011-07-14	7.76
64	1973-12-28	7.69
65	1982-03-22	7.63
66	2017-02-21	7.51
67	1987-07-16	7.50
68	1975-07-07	7.46
69	1981-01-09	7.46
70	1988-01-20	7.42
71	1988-03-04	7.41
72	1974-10-23	7.41
73	1982-11-18	7.38
74	1988-04-19	7.27
75	1974-08-23	7.27
76	1975-10-10	7.23
77	1991-12-19	7.21
78	1990-11-28	7.21
79	1974-10-10	7.14
80	1974-02-13	7.14
81	2022-04-20	7.08
82	1987-10-29	7.04
83	1976-02-03	7.02
84	1975-01-08	7.02
85	1978-12-26	6.94
86	1998-09-17	6.93
87	1991-10-07	6.91
88	2009-04-16	6.89
89	1991-01-16	6.88
90	1975-10-01	6.85
91	1980-06-25	6.85
92	1977-08-23	6.85
93	1975-09-16	6.85
94	1990-02-06	6.84
95	1973-07-19	6.82
96	1982-07-15	6.82
97	1978-02-02	6.78
98	1973-08-06	6.78
99	1975-08-08	6.78
100	1981-10-06	6.76

Worst after-hours sessions of VMI

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

Position	Date	Percentage
1	1975-03-18	-21.57
2	1975-02-14	-21.14
3	1985-06-25	-17.09
4	1976-11-11	-14.96
5	1987-10-19	-13.07
6	1985-07-12	-11.70
7	1980-07-14	-11.65
8	1990-09-10	-11.60
9	1980-03-07	-11.11
10	1987-10-23	-10.81
11	1998-06-15	-10.81
12	1982-06-29	-10.64
13	1994-01-06	-10.38
14	1975-01-10	-10.26
15	1981-06-12	-10.13
16	1981-10-20	-10.13
17	1973-11-19	-10.00
18	1978-10-31	-9.84
19	1987-11-20	-9.84
20	1974-11-05	-9.76
21	2020-03-13	-9.65
22	1982-03-25	-9.64
23	1981-10-29	-9.51
24	1974-12-04	-9.38
25	1982-06-08	-9.28
26	1981-04-20	-9.27
27	1987-04-13	-9.13
28	1977-10-14	-8.96
29	1975-08-04	-8.96
30	1988-01-13	-8.90
31	1977-06-30	-8.79
32	1977-09-16	-8.75
33	1991-03-26	-8.71
34	1975-03-21	-8.70
35	2020-02-19	-8.66
36	1973-12-24	-8.54
37	1975-01-03	-8.46
38	2001-05-03	-8.35
39	1980-03-21	-8.33
40	1973-11-13	-8.20
41	1981-09-15	-8.09
42	2020-03-17	-8.02
43	1975-03-20	-8.00
44	1981-07-31	-7.99
45	2009-02-13	-7.95
46	1981-11-06	-7.79
47	1981-05-05	-7.60
48	1978-10-30	-7.58
49	1991-12-20	-7.41
50	1981-10-13	-7.40
51	1981-12-16	-7.39
52	1982-04-05	-7.25
53	1981-12-01	-7.21
54	1986-01-28	-7.21
55	2008-10-23	-7.19
56	2018-07-11	-7.15
57	1978-01-09	-7.14
58	1999-01-12	-7.14
59	1990-11-27	-7.06
60	1981-10-23	-7.03
61	1981-01-06	-6.94
62	1981-10-21	-6.91
63	1991-08-16	-6.90
64	1977-05-24	-6.86
65	1988-03-24	-6.78
66	1975-06-06	-6.74
67	2010-07-15	-6.73
68	1990-11-08	-6.73
69	1974-11-15	-6.72
70	2014-02-20	-6.71
71	1973-11-23	-6.67
72	1975-05-06	-6.67
73	1978-08-14	-6.67
74	1987-12-02	-6.49
75	1975-06-30	-6.49
76	1992-03-09	-6.46
77	1992-03-11	-6.46
78	1994-07-05	-6.45
79	1981-05-01	-6.41
80	1979-10-09	-6.38
81	1979-05-07	-6.38
82	1978-02-09	-6.35
83	1973-08-07	-6.35
84	1977-12-19	-6.35
85	1985-02-15	-6.33
86	1975-03-19	-6.25
87	1991-04-05	-6.25
88	2020-03-06	-6.20
89	1992-02-03	-6.20
90	1988-09-21	-6.20
91	1992-02-07	-6.20
92	1992-02-10	-6.20
93	1975-01-29	-6.19
94	1991-12-10	-6.17
95	1991-01-07	-6.17
96	1980-01-08	-6.12
97	2001-10-08	-6.10
98	1988-02-05	-6.07
99	1981-08-17	-6.07
100	1983-01-21	-6.02

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:53:23

VMI information

Full title

Valmont Industries Inc
First trading day

1973-02-21
Last trading day

2023-02-23
Total trading days

12,615
Last close price

298.29 (+0.94%)
Market cap

4.45B
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Metal Fabrications
VMI CEO

Mr. Stephen Kaniewski
Full-time employees

9,862
Address

1 Valmont Plz
Omaha
NEBRASKA
68154-5215
Website

https://www.valmont.com/
Phone number

14029631000
Description

Valmont Industries, Inc. produces and sells fabricated metal products in the United States, Australia, Denmark, and internationally. The company operates through four segments: Engineered Support Structures, Utility Support Structures, Coatings, and Irrigation. The Engineered Support Structures segment manufactures and distributes engineered metal, steel, aluminum, and composite poles, towers, and components for lighting, traffic, and wireless communication markets; engineered access systems; integrated structure solutions for smart cities; and highway safety products. The Utility Support Structures segment manufactures engineered steel and concrete pole structures for the utility transmission, and distribution applications; renewable energy generation equipment; and inspection services. The Coatings segment provides hot-dipped galvanizing, anodizing, powder coating, and e-coating services. The Irrigation segment manufactures and distributes mechanical irrigation equipment, and related parts and services under the Valley brand name for the agricultural industry; and tubular products for industrial customers. This segment also provides water management solutions for large-scale production agriculture; and technology for precision agriculture. The company serves municipalities and government entities, commercial lighting fixtures manufacturing companies, contractors, telecommunications and utility companies, and large farms, as well as the general manufacturing sector. Valmont Industries, Inc. was founded in 1946 and is headquartered in Omaha, Nebraska.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

133 -- 14 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...