VOLT stock overview

Volt Information Sciences Inc

VOLT IPO: 1980-03-17
5.99 (+1.00%)
71M market cap
10,619 trading days in total
VOLT Latest trading day: 2022-04-25

NYSE American
Technology
Professional Services
Ms. Linda Perneau
2,500 full-time employees
Uniondale, NEW YORK

VOLT stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

VOLT open price was $1.75

1,000.00

Click to edit

HOLDING TIME

10618 trading days

42 years 49 days

TODAY'S WORTH

As of 2022-04-25 close price ($5.99)

3,422.86

Click to edit

ROI: +242.29% (3.42x) – ANNU: +2.96% (1.03x)

VOLT Dividends

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

VOLT Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-04-25	16162 162 shares on 1980-03-17 16 shares on 2022-04-25	5	5	2007-01-29On 2007-01-29 split factor was 2:3

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

VOLT Latest trading days

This table contains the list of 500 latest trading days of VOLT.
Trading dates ranges from 2017-04-26 to 2022-04-25.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.96	0.01	0.59	4,401,829	2.97	3.05	2.87	7.22	-0.08	0.69
10619	2022-04-25	5.99	0.01	-0.17	86,750	5.99	6.00	5.99	0.17	0.00	0.00
10618	2022-04-22	6.00	0.00	0.00	66,796	6.00	6.08	5.99	1.50	0.00	-0.17
10617	2022-04-21	6.00	0.00	0.00	27,392	6.00	6.00	5.99	0.17	0.00	0.00
10616	2022-04-20	6.00	0.00	0.00	50,393	5.99	6.00	5.99	0.17	0.17	0.00
10615	2022-04-19	6.00	0.00	0.00	72,416	5.99	6.00	5.99	0.17	0.17	-0.17
10614	2022-04-18	6.00	0.01	0.17	82,759	5.99	6.00	5.98	0.33	0.17	-0.17
10613	2022-04-15	5.99	0.00	0.00	166,959	5.99	6.00	5.98	0.33	0.00	0.00
10612	2022-04-14	5.99	0.01	0.17	166,973	5.99	6.00	5.98	0.33	0.00	0.00
10611	2022-04-13	5.98	0.02	-0.33	450,108	5.98	5.99	5.98	0.17	0.00	0.17
10610	2022-04-12	6.00	0.00	0.00	28,735	6.00	6.00	5.99	0.17	0.00	-0.33
10609	2022-04-11	6.00	0.01	0.17	182,150	5.99	6.01	5.99	0.33	0.17	0.00
10608	2022-04-08	5.99	0.01	0.17	139,550	5.98	6.00	5.98	0.33	0.17	0.00
10607	2022-04-07	5.98	0.00	0.00	66,570	5.98	5.99	5.98	0.17	0.00	0.00
10606	2022-04-06	5.98	0.00	0.00	105,658	5.97	5.99	5.97	0.34	0.17	0.00
10605	2022-04-05	5.98	0.01	-0.17	199,029	5.98	5.99	5.97	0.33	0.00	-0.17
10604	2022-04-04	5.99	0.02	0.34	214,527	5.97	5.99	5.97	0.34	0.34	-0.17
10603	2022-04-01	5.97	0.01	-0.17	112,411	5.98	5.99	5.97	0.33	-0.17	0.00
10602	2022-03-31	5.98	0.01	-0.17	145,859	5.99	5.99	5.98	0.17	-0.17	0.00
10601	2022-03-30	5.99	0.01	0.17	157,378	5.98	5.99	5.98	0.17	0.17	0.00
10600	2022-03-29	5.98	0.00	0.00	135,335	5.98	5.99	5.98	0.17	0.00	0.00
10599	2022-03-28	5.98	0.01	0.17	198,923	5.97	5.99	5.97	0.34	0.17	0.00
10598	2022-03-25	5.97	0.01	0.17	191,257	5.95	5.98	5.95	0.50	0.34	0.00
10597	2022-03-24	5.96	0.00	0.00	95,954	5.95	5.96	5.95	0.17	0.17	-0.17
10596	2022-03-23	5.96	0.02	0.34	113,285	5.95	5.97	5.94	0.50	0.17	-0.17
10595	2022-03-22	5.94	0.01	0.17	314,672	5.93	5.95	5.93	0.34	0.17	0.17
10594	2022-03-21	5.93	0.01	-0.17	284,288	5.92	5.96	5.92	0.68	0.17	0.00
10593	2022-03-18	5.94	0.04	0.68	446,673	5.90	5.95	5.90	0.85	0.68	-0.34
10592	2022-03-17	5.90	0.01	0.17	668,842	5.91	5.93	5.89	0.68	-0.17	0.00
10591	2022-03-16	5.89	0.01	-0.17	623,884	5.88	5.91	5.88	0.51	0.17	0.34
10590	2022-03-15	5.90	0.02	0.34	1,338,534	5.90	5.91	5.88	0.51	0.00	-0.34
10589	2022-03-14	5.88	2.86	94.70	9,359,302	5.90	5.92	5.87	0.85	-0.34	0.34
10588	2022-03-11	3.02	0.01	-0.33	81,033	3.08	3.08	2.92	5.19	-1.95	95.36
10587	2022-03-10	3.03	0.07	-2.26	49,397	3.06	3.06	2.96	3.27	-0.98	1.65
10586	2022-03-09	3.10	0.10	3.33	23,101	3.07	3.10	2.99	3.58	0.98	-1.29
10585	2022-03-08	3.00	0.02	-0.66	53,470	3.06	3.10	3.00	3.27	-1.96	2.33
10584	2022-03-07	3.02	0.00	0.00	41,685	2.98	3.10	2.98	4.03	1.34	1.32
10583	2022-03-04	3.02	0.06	-1.95	45,278	3.06	3.08	2.99	2.94	-1.31	-1.32
10582	2022-03-03	3.08	0.01	-0.32	35,471	3.08	3.10	3.07	0.97	0.00	-0.65
10581	2022-03-02	3.09	0.03	0.98	56,008	3.10	3.10	3.08	0.65	-0.32	-0.32
10580	2022-03-01	3.06	0.01	-0.33	41,187	3.05	3.15	3.02	4.26	0.33	1.31
10579	2022-02-28	3.07	0.03	-0.97	140,779	3.06	3.22	3.06	5.23	0.33	-0.65
10578	2022-02-25	3.10	0.02	0.65	10,538	3.05	3.11	3.05	1.97	1.64	-1.29
10577	2022-02-24	3.08	0.05	-1.60	28,026	3.01	3.11	3.01	3.32	2.33	-0.97
10576	2022-02-23	3.13	0.03	0.97	27,642	3.13	3.13	3.03	3.19	0.00	-3.83
10575	2022-02-22	3.10	0.01	-0.32	25,273	3.07	3.16	3.05	3.58	0.98	0.97
10574	2022-02-18	3.11	0.01	-0.32	26,267	3.33	3.33	3.08	7.51	-6.61	-1.29
10573	2022-02-17	3.12	0.03	-0.95	15,590	3.10	3.15	3.07	2.58	0.65	6.73
10572	2022-02-16	3.15	0.03	-0.94	26,501	3.33	3.33	3.12	6.31	-5.41	-1.59
10571	2022-02-15	3.18	0.15	4.95	27,927	3.08	3.19	3.08	3.57	3.25	4.72
10570	2022-02-14	3.03	0.07	-2.26	38,811	3.01	3.10	3.03	2.33	0.66	1.65
10569	2022-02-11	3.10	0.01	-0.32	27,959	3.14	3.15	3.07	2.55	-1.27	-2.90
10568	2022-02-10	3.11	0.14	-4.31	21,913	3.19	3.24	3.06	5.64	-2.51	0.96
10567	2022-02-09	3.25	0.06	1.88	17,556	3.32	3.34	3.22	3.61	-2.11	-1.85
10566	2022-02-08	3.19	0.05	1.59	19,267	3.12	3.24	3.12	3.85	2.24	4.08
10565	2022-02-07	3.14	0.02	0.64	30,370	3.09	3.21	3.08	4.21	1.62	-0.64
10564	2022-02-05	3.12	0.00	0.00	53,607	3.05	3.15	3.07	2.62	2.30	-0.96
10563	2022-02-04	3.12	0.03	0.97	53,607	3.05	3.15	3.07	2.62	2.30	-2.24
10562	2022-02-03	3.09	0.04	-1.28	35,179	3.12	3.14	3.06	2.56	-0.96	-1.29
10561	2022-02-02	3.13	0.03	-0.95	42,555	3.15	3.18	3.05	4.13	-0.63	-0.32
10560	2022-02-01	3.16	0.05	1.61	33,817	3.20	3.23	3.12	3.44	-1.25	-0.32
10559	2022-01-31	3.11	0.02	-0.64	105,983	3.18	3.21	3.08	4.09	-2.20	2.89
10558	2022-01-28	3.13	0.06	-1.88	88,011	3.14	3.16	3.02	4.46	-0.32	1.60
10557	2022-01-27	3.19	0.15	-4.49	36,546	3.32	3.33	3.15	5.42	-3.92	-1.57
10556	2022-01-26	3.34	0.12	-3.47	34,395	3.50	3.53	3.26	7.71	-4.57	-0.60
10555	2022-01-25	3.46	0.16	4.85	31,778	3.25	3.49	3.15	10.46	6.46	1.16
10554	2022-01-24	3.30	0.29	-8.08	202,688	3.34	3.37	3.16	6.29	-1.20	-1.52
10553	2022-01-21	3.59	0.11	-2.97	65,893	3.68	3.72	3.56	4.35	-2.45	-6.96
10552	2022-01-20	3.70	0.04	1.09	66,866	3.64	3.77	3.53	6.59	1.65	-0.54
10551	2022-01-19	3.66	0.19	-4.94	157,155	3.87	3.87	3.62	6.46	-5.43	-0.55
10550	2022-01-18	3.85	0.13	3.49	211,978	3.78	3.95	3.60	9.26	1.85	0.52
10549	2022-01-14	3.72	0.36	10.71	191,925	3.32	3.98	3.27	21.39	12.05	1.61
10548	2022-01-13	3.36	0.12	3.70	504,691	3.47	3.53	3.28	7.20	-3.17	-1.19
10547	2022-01-12	3.24	0.10	3.18	541,192	3.30	3.39	3.20	5.76	-1.82	7.10
10546	2022-01-11	3.14	0.18	6.08	67,102	3.07	3.14	2.97	5.54	2.28	5.10
10545	2022-01-10	2.96	0.10	3.50	32,425	2.86	3.00	2.78	7.69	3.50	3.72
10544	2022-01-07	2.86	0.13	-4.35	26,527	2.93	2.97	2.86	3.75	-2.39	0.00
10543	2022-01-06	2.99	0.05	1.70	15,636	2.90	3.04	2.89	5.17	3.10	-2.01
10542	2022-01-05	2.94	0.01	0.34	70,998	2.85	3.00	2.85	5.26	3.16	-1.36
10541	2022-01-04	2.93	0.03	-1.01	21,818	3.17	3.17	2.93	7.57	-7.57	-2.73
10540	2022-01-03	2.96	0.05	1.72	49,311	2.91	3.11	2.91	6.87	1.72	7.09
10539	2021-12-31	2.91	0.06	2.11	32,386	2.89	2.95	2.82	4.50	0.69	0.00
10538	2021-12-30	2.85	0.11	-3.72	84,706	3.01	3.12	2.85	8.97	-5.32	1.40
10537	2021-12-29	2.96	0.02	0.68	48,179	2.91	3.05	2.91	4.81	1.72	1.69
10536	2021-12-28	2.94	0.06	-2.00	27,303	2.99	3.06	2.94	4.01	-1.67	-1.02
10535	2021-12-27	3.00	0.21	7.53	114,696	2.80	3.36	2.77	21.07	7.14	-0.33
10534	2021-12-23	2.79	0.04	1.45	33,789	2.82	2.82	2.75	2.48	-1.06	0.36
10533	2021-12-22	2.75	0.21	8.27	43,292	2.55	2.76	2.51	9.80	7.84	2.55
10532	2021-12-21	2.54	0.02	0.79	86,581	2.55	2.55	2.47	3.14	-0.39	0.39
10531	2021-12-20	2.52	0.02	-0.79	28,950	2.57	2.58	2.46	4.67	-1.95	1.19
10530	2021-12-17	2.54	0.10	-3.79	93,464	2.64	2.64	2.51	4.92	-3.79	1.18
10529	2021-12-16	2.64	0.04	1.54	8,967	2.63	2.65	2.60	1.90	0.38	0.00
10528	2021-12-15	2.60	0.01	0.39	109,442	2.59	2.64	2.51	5.02	0.39	1.15
10527	2021-12-14	2.59	0.10	-3.72	58,124	2.62	2.66	2.55	4.20	-1.15	0.00
10526	2021-12-13	2.69	0.11	-3.93	105,516	2.79	2.80	2.66	5.02	-3.58	-2.60
10525	2021-12-10	2.80	0.05	-1.75	59,567	2.89	2.92	2.75	5.88	-3.11	-0.36
10524	2021-12-09	2.85	0.04	-1.38	22,149	2.92	2.97	2.85	4.11	-2.40	1.40
10523	2021-12-08	2.89	0.01	-0.34	79,728	2.92	3.05	2.85	6.85	-1.03	1.04
10522	2021-12-07	2.90	0.11	-3.65	29,416	3.05	3.10	2.90	6.56	-4.92	0.69
10521	2021-12-06	3.01	0.26	9.45	53,579	2.74	3.07	2.72	12.77	9.85	1.33
10520	2021-12-03	2.75	0.10	-3.51	30,039	2.84	2.84	2.74	3.52	-3.17	-0.36
10519	2021-12-02	2.85	0.01	-0.35	53,426	2.90	2.90	2.75	5.17	-1.72	-0.35
10518	2021-12-01	2.86	0.09	-3.05	37,323	2.97	3.06	2.86	6.73	-3.70	1.40
10517	2021-11-30	2.95	0.07	-2.32	157,755	3.00	3.05	2.85	6.67	-1.67	0.68
10516	2021-11-29	3.02	0.08	-2.58	110,218	3.13	3.17	3.02	4.79	-3.51	-0.66
10515	2021-11-26	3.10	0.09	-2.82	30,200	3.06	3.10	3.00	3.27	1.31	0.97
10514	2021-11-24	3.19	0.09	2.90	26,207	3.05	3.20	3.05	4.92	4.59	-4.08
10513	2021-11-23	3.10	0.04	-1.27	24,233	3.17	3.18	3.10	2.52	-2.21	-1.61
10512	2021-11-22	3.14	0.07	2.28	43,772	3.06	3.19	3.06	4.25	2.61	0.96
10511	2021-11-19	3.07	0.09	-2.85	81,997	3.14	3.20	3.06	4.46	-2.23	-0.33
10510	2021-11-18	3.16	0.16	-4.82	97,365	3.30	3.32	3.07	7.58	-4.24	-0.63
10509	2021-11-17	3.32	0.03	0.91	62,456	3.27	3.34	3.22	3.67	1.53	-0.60
10508	2021-11-16	3.29	0.07	-2.08	31,515	3.33	3.35	3.27	2.40	-1.20	-0.61
10507	2021-11-15	3.36	0.03	0.90	103,806	3.42	3.42	3.28	4.09	-1.75	-0.89
10506	2021-11-12	3.33	0.06	-1.77	35,414	3.40	3.41	3.30	3.24	-2.06	2.70
10505	2021-11-11	3.39	0.13	3.99	61,132	3.25	3.41	3.25	4.92	4.31	0.29
10504	2021-11-10	3.26	0.04	-1.21	69,622	3.26	3.32	3.22	3.07	0.00	-0.31
10503	2021-11-09	3.30	0.14	-4.07	34,084	3.44	3.44	3.29	4.36	-4.07	-1.21
10502	2021-11-08	3.44	0.22	6.83	65,115	3.25	3.45	3.23	6.77	5.85	0.00
10501	2021-11-05	3.22	0.07	2.22	133,209	3.16	3.25	3.15	3.16	1.90	0.93
10500	2021-11-04	3.15	0.08	-2.48	57,033	3.22	3.25	3.15	3.11	-2.17	0.32
10499	2021-11-03	3.23	0.02	-0.62	76,936	3.23	3.29	3.19	3.10	0.00	-0.31
10498	2021-11-02	3.25	0.04	-1.22	52,900	3.25	3.29	3.20	2.77	0.00	-0.62
10497	2021-11-01	3.29	0.01	0.30	68,486	3.26	3.35	3.26	2.76	0.92	-1.22
10496	2021-10-29	3.28	0.00	0.00	64,460	3.29	3.33	3.24	2.74	-0.30	-0.61
10495	2021-10-28	3.28	0.04	-1.20	32,892	3.31	3.35	3.27	2.42	-0.91	0.30
10494	2021-10-27	3.32	0.06	-1.78	72,401	3.41	3.41	3.29	3.52	-2.64	-0.30
10493	2021-10-26	3.38	0.02	0.60	57,912	3.35	3.42	3.34	2.39	0.90	0.89
10492	2021-10-25	3.36	0.14	-4.00	63,708	3.50	3.51	3.34	4.86	-4.00	-0.30
10491	2021-10-22	3.50	0.18	5.42	82,481	3.30	3.50	3.27	6.97	6.06	0.00
10490	2021-10-21	3.32	0.01	-0.30	62,591	3.30	3.38	3.26	3.64	0.61	-0.60
10489	2021-10-20	3.33	0.02	0.60	54,637	3.30	3.36	3.25	3.33	0.91	-0.90
10488	2021-10-19	3.31	0.02	0.61	45,300	3.33	3.36	3.27	2.70	-0.60	-0.30
10487	2021-10-18	3.29	0.06	-1.79	47,820	3.30	3.34	3.28	1.82	-0.30	1.22
10486	2021-10-15	3.35	0.06	-1.76	74,483	3.41	3.44	3.32	3.52	-1.76	-1.49
10485	2021-10-14	3.41	0.03	0.89	45,393	3.38	3.46	3.35	3.25	0.89	0.00
10484	2021-10-13	3.38	0.08	-2.31	54,766	3.50	3.50	3.35	4.29	-3.43	0.00
10483	2021-10-12	3.46	0.03	0.87	25,267	3.40	3.50	3.40	2.94	1.76	1.16
10482	2021-10-11	3.43	0.06	-1.72	158,554	3.40	3.47	3.35	3.53	0.88	-0.87
10481	2021-10-08	3.49	0.01	-0.29	68,482	3.60	3.65	3.45	5.56	-3.06	-2.58
10480	2021-10-07	3.50	0.12	3.55	36,829	3.36	3.56	3.36	5.95	4.17	2.86
10479	2021-10-06	3.38	0.12	-3.43	94,122	3.46	3.51	3.32	5.49	-2.31	-0.59
10478	2021-10-05	3.50	0.07	2.04	49,657	3.44	3.56	3.42	4.07	1.74	-1.14
10477	2021-10-04	3.43	0.10	-2.83	91,048	3.50	3.53	3.39	4.00	-2.00	0.29
10476	2021-10-01	3.53	0.02	-0.56	56,963	3.54	3.59	3.42	4.80	-0.28	-0.85
10475	2021-09-30	3.55	0.03	0.85	24,894	3.56	3.69	3.51	5.06	-0.28	-0.28
10474	2021-09-29	3.52	0.08	-2.22	110,881	3.64	3.69	3.51	4.95	-3.30	1.14
10473	2021-09-28	3.60	0.11	-2.96	39,778	3.66	3.79	3.60	5.19	-1.64	1.11
10472	2021-09-27	3.71	0.09	-2.37	93,436	3.75	3.80	3.70	2.67	-1.07	-1.35
10471	2021-09-24	3.80	0.05	1.33	50,027	3.74	3.88	3.68	5.35	1.60	-1.32
10470	2021-09-23	3.75	0.18	5.04	195,731	3.56	3.82	3.45	10.39	5.34	-0.27
10469	2021-09-22	3.57	0.19	5.62	102,592	3.43	3.65	3.40	7.29	4.08	-0.28
10468	2021-09-21	3.38	0.04	1.20	147,716	3.42	3.42	3.23	5.56	-1.17	1.48
10467	2021-09-20	3.34	0.20	-5.65	341,348	3.34	3.38	3.20	5.39	0.00	2.40
10466	2021-09-17	3.54	0.15	-4.07	290,564	3.64	3.73	3.50	6.32	-2.75	-5.65
10465	2021-09-16	3.69	0.07	-1.86	165,001	3.73	3.77	3.66	2.95	-1.07	-1.36
10464	2021-09-15	3.76	0.08	-2.08	173,367	3.80	3.93	3.72	5.53	-1.05	-0.80
10463	2021-09-14	3.84	0.32	-7.69	502,869	4.12	4.15	3.80	8.50	-6.80	-1.04
10462	2021-09-13	4.16	0.07	1.71	263,619	4.19	4.19	3.93	6.21	-0.72	-0.96
10461	2021-09-10	4.09	0.23	5.96	142,130	3.92	4.14	3.87	6.89	4.34	2.44
10460	2021-09-09	3.86	0.06	-1.53	50,123	3.87	3.96	3.85	2.84	-0.26	1.55
10459	2021-09-08	3.92	0.00	0.00	124,032	3.91	3.98	3.89	2.30	0.26	-1.28
10458	2021-09-07	3.92	0.22	-5.31	129,953	4.13	4.13	3.91	5.33	-5.08	-0.26
10457	2021-09-03	4.14	0.01	0.24	49,773	4.07	4.15	4.03	2.95	1.72	-0.24
10456	2021-09-02	4.13	0.04	-0.96	53,287	4.22	4.27	4.08	4.50	-2.13	-1.45
10455	2021-09-01	4.17	0.02	-0.48	45,661	4.19	4.24	4.10	3.34	-0.48	1.20
10454	2021-08-31	4.19	0.18	4.49	72,492	4.02	4.28	4.01	6.72	4.23	0.00
10453	2021-08-30	4.01	0.09	-2.20	101,132	4.11	4.11	3.90	5.11	-2.43	0.25
10452	2021-08-27	4.10	0.10	2.50	48,058	4.00	4.22	4.00	5.50	2.50	0.24
10451	2021-08-26	4.00	0.01	0.25	98,859	4.00	4.09	3.98	2.75	0.00	0.00
10450	2021-08-25	3.99	0.38	-8.70	266,507	4.18	4.18	3.93	5.98	-4.55	0.25
10449	2021-08-24	4.37	0.27	6.59	576,824	4.13	4.37	3.88	11.86	5.81	-4.35
10448	2021-08-23	4.10	0.09	-2.15	278,336	4.14	4.18	3.95	5.56	-0.97	0.73
10447	2021-08-20	4.19	0.04	-0.95	179,613	4.18	4.29	4.04	5.98	0.24	-1.19
10446	2021-08-19	4.23	0.21	-4.73	142,463	4.37	4.59	4.12	10.76	-3.20	-1.18
10445	2021-08-18	4.44	0.04	-0.89	119,056	4.38	4.69	4.38	7.08	1.37	-1.58
10444	2021-08-17	4.48	0.25	-5.29	171,324	4.63	4.77	4.40	7.99	-3.24	-2.23
10443	2021-08-16	4.73	0.13	-2.67	172,778	4.76	4.89	4.62	5.67	-0.63	-2.11
10442	2021-08-13	4.86	0.28	-5.45	158,182	5.10	5.12	4.77	6.86	-4.71	-2.06
10441	2021-08-12	5.14	0.14	-2.65	90,461	5.29	5.30	5.11	3.59	-2.84	-0.78
10440	2021-08-11	5.28	0.09	1.73	74,108	5.24	5.28	5.08	3.82	0.76	0.19
10439	2021-08-10	5.19	0.26	5.27	90,996	4.91	5.20	4.90	6.11	5.70	0.96
10438	2021-08-09	4.93	0.11	-2.18	168,986	5.00	5.18	4.90	5.60	-1.40	-0.41
10437	2021-08-06	5.04	0.42	-7.69	170,642	5.49	5.49	4.96	9.65	-8.20	-0.79
10436	2021-08-05	5.46	0.15	2.82	301,027	5.31	5.50	5.25	4.71	2.82	0.55
10435	2021-08-04	5.31	0.01	0.19	387,698	5.50	5.50	5.16	6.18	-3.45	0.00
10434	2021-08-03	5.30	0.39	7.94	1,784,369	4.91	5.49	4.91	11.81	7.94	3.77
10433	2021-08-02	4.91	0.42	9.35	446,947	4.39	5.04	4.33	16.17	11.85	0.00
10432	2021-07-30	4.49	0.13	2.98	63,552	4.27	4.57	4.25	7.49	5.15	-2.23
10431	2021-07-29	4.36	0.18	-3.96	71,660	4.60	4.60	4.33	5.87	-5.22	-2.06
10430	2021-07-28	4.54	0.11	2.48	65,308	4.44	4.55	4.30	5.63	2.25	1.32
10429	2021-07-27	4.43	0.11	-2.42	43,147	4.50	4.50	4.22	6.22	-1.56	0.23
10428	2021-07-26	4.54	0.07	1.57	99,269	4.59	4.60	4.37	5.01	-1.09	-0.88
10427	2021-07-23	4.47	0.20	4.68	126,919	4.27	4.52	4.16	8.43	4.68	2.68
10426	2021-07-22	4.27	0.22	-4.90	76,384	4.46	4.49	4.20	6.50	-4.26	0.00
10425	2021-07-21	4.49	0.03	-0.66	62,419	4.48	4.60	4.40	4.46	0.22	-0.67
10424	2021-07-20	4.52	0.19	4.39	329,201	4.39	4.63	4.37	5.92	2.96	-0.88
10423	2021-07-19	4.33	0.12	-2.70	318,260	4.29	4.37	3.88	11.42	0.93	1.39
10422	2021-07-16	4.45	0.21	-4.51	129,104	4.77	4.84	4.45	8.18	-6.71	-3.60
10421	2021-07-15	4.66	0.29	-5.86	309,333	5.06	5.30	4.56	14.62	-7.91	2.36
10420	2021-07-14	4.95	0.16	3.34	218,328	4.84	5.05	4.84	4.34	2.27	2.22
10419	2021-07-13	4.79	0.15	-3.04	146,055	5.06	5.06	4.65	8.10	-5.34	1.04
10418	2021-07-12	4.94	0.31	6.70	227,438	4.70	5.16	4.64	11.06	5.11	2.43
10417	2021-07-09	4.63	0.19	4.28	143,049	4.58	4.68	4.53	3.28	1.09	1.51
10416	2021-07-08	4.44	0.44	-9.02	167,675	4.84	4.84	4.40	9.09	-8.26	3.15
10415	2021-07-07	4.88	0.37	-7.05	163,848	5.20	5.24	4.72	10.00	-6.15	-0.82
10414	2021-07-06	5.25	0.37	7.58	435,518	5.00	5.26	4.96	6.00	5.00	-0.95
10413	2021-07-02	4.88	0.30	6.55	388,687	4.58	4.95	4.46	10.70	6.55	2.46
10412	2021-07-01	4.58	0.01	0.22	93,911	4.56	4.67	4.52	3.29	0.44	0.00
10411	2021-06-30	4.57	0.12	-2.56	88,339	4.71	4.71	4.38	7.01	-2.97	-0.22
10410	2021-06-29	4.69	0.19	4.22	188,381	4.56	4.77	4.44	7.24	2.85	0.43
10409	2021-06-28	4.50	0.87	-16.20	456,449	5.27	5.35	4.47	16.70	-14.61	1.33
10408	2021-06-25	5.37	0.31	6.13	516,874	5.09	5.40	4.96	8.64	5.50	-1.86
10407	2021-06-24	5.06	0.06	1.20	231,110	5.00	5.07	4.81	5.20	1.20	0.59
10406	2021-06-23	5.00	0.43	9.41	539,901	4.77	5.00	4.70	6.29	4.82	0.00
10405	2021-06-22	4.57	0.23	5.30	548,291	4.50	4.81	4.42	8.67	1.56	4.38
10404	2021-06-21	4.34	0.36	9.05	640,795	4.34	4.50	4.17	7.60	0.00	3.69
10403	2021-06-18	3.98	0.03	0.76	106,858	3.89	4.02	3.79	5.91	2.31	9.05
10402	2021-06-17	3.95	0.05	1.28	121,228	3.88	4.10	3.78	8.25	1.80	-1.52
10401	2021-06-16	3.90	0.29	-6.92	465,075	4.15	4.29	3.82	11.33	-6.02	-0.51
10400	2021-06-15	4.19	0.13	3.20	330,524	4.10	4.40	4.07	8.05	2.20	-0.95
10399	2021-06-14	4.06	0.27	7.12	167,565	3.94	4.09	3.86	5.84	3.05	0.99
10398	2021-06-11	3.79	0.04	1.07	99,856	3.76	3.84	3.75	2.39	0.80	3.96
10397	2021-06-10	3.75	0.02	0.54	44,583	3.78	3.78	3.71	1.85	-0.79	0.27
10396	2021-06-09	3.73	0.07	1.91	56,388	3.66	3.84	3.66	4.92	1.91	1.34
10395	2021-06-08	3.66	0.08	-2.14	34,131	3.73	3.75	3.65	2.68	-1.88	0.00
10394	2021-06-07	3.74	0.00	0.00	31,101	3.72	3.80	3.71	2.42	0.54	-0.27
10393	2021-06-04	3.74	0.09	2.47	39,298	3.75	3.76	3.65	2.93	-0.27	-0.53
10392	2021-06-03	3.65	0.10	-2.67	56,542	3.70	3.70	3.61	2.43	-1.35	2.74
10391	2021-06-02	3.75	0.05	1.35	55,143	3.74	3.81	3.67	3.74	0.27	-1.33
10390	2021-06-01	3.70	0.06	1.65	40,319	3.61	3.82	3.61	5.82	2.49	1.08
10389	2021-05-28	3.64	0.04	1.11	69,294	3.56	3.65	3.52	3.65	2.25	-0.82
10388	2021-05-27	3.60	0.02	-0.55	74,514	3.58	3.67	3.58	2.51	0.56	-1.11
10387	2021-05-26	3.62	0.07	-1.90	45,921	3.68	3.70	3.58	3.26	-1.63	-1.10
10386	2021-05-25	3.69	0.21	-5.38	93,728	3.89	3.89	3.65	6.17	-5.14	-0.27
10385	2021-05-24	3.90	0.01	0.26	43,866	3.92	3.96	3.83	3.32	-0.51	-0.26
10384	2021-05-21	3.89	0.00	0.00	69,046	3.92	4.00	3.80	5.10	-0.77	0.77
10383	2021-05-20	3.89	0.01	-0.26	17,929	3.98	3.98	3.86	3.02	-2.26	0.77
10382	2021-05-19	3.90	0.08	-2.01	29,582	3.90	3.95	3.85	2.56	0.00	2.05
10381	2021-05-18	3.98	0.01	0.25	30,559	4.01	4.10	3.88	5.49	-0.75	-2.01
10380	2021-05-17	3.97	0.05	1.28	36,711	3.94	3.99	3.90	2.28	0.76	1.01
10379	2021-05-14	3.92	0.04	1.03	63,375	3.91	4.20	3.86	8.70	0.26	0.51
10378	2021-05-13	3.88	0.00	0.00	81,315	3.92	3.99	3.80	4.85	-1.02	0.77
10377	2021-05-12	3.88	0.07	-1.77	93,604	3.87	3.95	3.80	3.88	0.26	1.03
10376	2021-05-11	3.95	0.07	1.80	26,924	3.84	3.95	3.81	3.65	2.86	-2.03
10375	2021-05-10	3.88	0.01	-0.26	85,118	3.84	3.96	3.81	3.91	1.04	-1.03
10374	2021-05-07	3.89	0.04	-1.02	61,294	3.82	3.98	3.82	4.19	1.83	-1.29
10373	2021-05-06	3.93	0.03	0.77	22,380	3.98	3.98	3.84	3.52	-1.26	-2.80
10372	2021-05-05	3.90	0.01	0.26	28,839	3.90	3.96	3.85	2.82	0.00	2.05
10371	2021-05-04	3.89	0.12	-2.99	124,904	3.95	4.00	3.80	5.06	-1.52	0.26
10370	2021-05-03	4.01	0.04	1.01	52,711	4.03	4.04	3.87	4.22	-0.50	-1.50
10369	2021-04-30	3.97	0.02	-0.50	42,114	3.94	4.05	3.94	2.79	0.76	1.51
10368	2021-04-29	3.99	0.09	-2.21	33,450	4.19	4.19	3.93	6.21	-4.77	-1.25
10367	2021-04-28	4.08	0.19	4.88	71,277	3.90	4.17	3.85	8.21	4.62	2.70
10366	2021-04-27	3.89	0.00	0.00	40,925	3.87	3.96	3.83	3.36	0.52	0.26
10365	2021-04-26	3.89	0.02	0.52	45,760	3.89	3.97	3.81	4.11	0.00	-0.51
10364	2021-04-23	3.87	0.03	0.78	77,488	3.80	4.00	3.79	5.53	1.84	0.52
10363	2021-04-22	3.84	0.00	0.00	70,963	3.84	4.05	3.82	5.99	0.00	-1.04
10362	2021-04-21	3.84	0.04	1.05	76,856	3.82	4.00	3.81	4.97	0.52	0.00
10361	2021-04-20	3.80	0.20	5.56	81,373	3.57	3.86	3.57	8.12	6.44	0.53
10360	2021-04-19	3.60	0.26	-6.74	243,217	3.78	3.85	3.50	9.26	-4.76	-0.83
10359	2021-04-16	3.86	0.05	-1.28	92,818	3.95	4.04	3.81	5.82	-2.28	-2.07
10358	2021-04-15	3.91	0.06	-1.51	52,790	3.96	3.97	3.82	3.79	-1.26	1.02
10357	2021-04-14	3.97	0.18	-4.34	80,978	4.15	4.14	3.88	6.27	-4.34	-0.25
10356	2021-04-13	4.15	0.05	-1.19	107,390	4.23	4.21	3.95	6.15	-1.89	0.00
10355	2021-04-12	4.20	0.06	1.45	194,793	4.00	4.25	3.91	8.50	5.00	0.71
10354	2021-04-09	4.14	0.19	4.81	132,900	3.89	4.14	3.85	7.46	6.43	-3.38
10353	2021-04-08	3.95	0.12	3.13	159,462	3.81	4.00	3.70	7.87	3.67	-1.52
10352	2021-04-07	3.83	0.67	-14.89	445,300	4.50	4.51	3.72	17.56	-14.89	-0.52
10351	2021-04-06	4.50	0.37	8.96	505,600	4.17	4.50	4.15	8.39	7.91	0.00
10350	2021-04-05	4.13	0.21	5.36	1,045,891,648	3.91	4.25	3.91	8.70	5.63	0.97
10349	2021-04-01	3.92	0.02	-0.51	136,900	4.05	4.05	3.83	5.43	-3.21	-0.26
10348	2021-03-31	3.94	0.03	0.77	164,400	3.99	4.09	3.85	6.02	-1.25	2.79
10347	2021-03-30	3.91	0.20	5.39	1,045,220,560	3.71	3.93	3.52	11.05	5.39	2.05
10346	2021-03-29	3.71	0.20	-5.12	169,700	3.91	4.02	3.58	11.25	-5.12	0.00
10345	2021-03-26	3.91	0.02	0.51	336,426	4.00	4.13	3.78	8.75	-2.25	0.00
10344	2021-03-25	3.89	0.09	2.37	385,800	3.95	4.02	3.67	8.86	-1.52	2.83
10343	2021-03-24	3.80	0.31	8.88	271,895	3.68	3.97	3.65	8.70	3.26	3.95
10342	2021-03-23	3.49	0.11	-3.06	213,013	3.64	3.88	3.44	12.09	-4.12	5.44
10341	2021-03-22	3.60	0.13	3.75	101,200	3.57	3.65	3.38	7.56	0.84	1.11
10340	2021-03-19	3.47	0.05	-1.42	121,200	3.47	3.49	3.24	7.20	0.00	2.88
10339	2021-03-18	3.52	0.14	-3.83	140,734	3.69	3.69	3.42	7.32	-4.61	-1.42
10338	2021-03-17	3.66	0.18	5.17	313,816	3.32	3.77	3.00	23.19	10.24	0.82
10337	2021-03-16	3.48	0.21	6.42	257,248	3.33	3.58	3.15	12.91	4.50	-4.60
10336	2021-03-15	3.27	0.12	3.81	167,947	3.07	3.30	3.07	7.49	6.51	1.83
10335	2021-03-12	3.15	0.24	8.25	273,980	2.96	3.23	2.95	9.46	6.42	-2.54
10334	2021-03-11	2.91	0.03	1.04	420,256	2.93	3.14	2.80	11.60	-0.68	1.72
10333	2021-03-10	2.88	0.03	1.05	52,722	2.83	2.90	2.78	4.24	1.77	1.74
10332	2021-03-09	2.85	0.05	-1.72	57,444	2.99	2.99	2.83	5.35	-4.68	-0.70
10331	2021-03-08	2.90	0.05	1.75	37,299	2.87	2.93	2.84	3.14	1.05	3.10
10330	2021-03-05	2.85	0.06	2.15	60,982	2.85	2.85	2.58	9.47	0.00	0.70
10329	2021-03-04	2.79	0.02	-0.71	122,555	2.77	2.90	2.64	9.39	0.72	2.15
10328	2021-03-03	2.81	0.12	-4.10	28,519	2.95	3.00	2.79	7.12	-4.75	-1.42
10327	2021-03-02	2.93	0.01	-0.34	67,281	2.96	3.01	2.79	7.43	-1.01	0.68
10326	2021-03-01	2.94	0.16	5.76	81,803	2.75	3.02	2.75	9.82	6.91	0.68
10325	2021-02-26	2.78	0.04	-1.42	72,912	2.78	2.92	2.53	14.03	0.00	-1.08
10324	2021-02-25	2.82	0.30	-9.62	77,792	3.14	3.21	2.76	14.33	-10.19	-1.42
10323	2021-02-24	3.12	0.14	4.70	51,305	3.15	3.22	3.05	5.40	-0.95	0.64
10322	2021-02-23	2.98	0.32	-9.70	313,051	3.24	3.30	2.30	30.86	-8.02	5.70
10321	2021-02-22	3.30	0.02	0.61	120,594	3.26	3.42	3.30	3.68	1.23	-1.82
10320	2021-02-19	3.28	0.23	7.54	89,111	3.11	3.28	3.03	8.04	5.47	-0.61
10319	2021-02-18	3.05	0.30	-8.96	150,271	3.35	3.39	3.05	10.15	-8.96	1.97
10318	2021-02-17	3.35	0.40	13.56	272,688	3.20	3.39	3.05	10.63	4.69	0.00
10317	2021-02-12	2.95	0.14	-4.53	119,807	3.03	3.10	2.91	6.27	-2.64	8.47
10316	2021-02-11	3.09	0.02	0.65	398,600	3.10	3.34	2.93	13.23	-0.32	-1.94
10315	2021-02-10	3.07	0.02	0.66	100,083	3.05	3.17	3.00	5.57	0.66	0.98
10314	2021-02-09	3.05	0.08	-2.56	118,849	3.16	3.15	3.01	4.43	-3.48	0.00
10313	2021-02-08	3.13	0.26	9.06	289,400	2.93	3.14	2.83	10.58	6.83	0.96
10312	2021-02-05	2.87	0.06	2.14	131,441	2.81	2.89	2.80	3.20	2.14	2.09
10311	2021-02-04	2.81	0.06	-2.09	65,101	2.92	2.93	2.76	5.82	-3.77	0.00
10310	2021-02-03	2.87	0.20	7.49	115,413	2.70	2.88	2.68	7.41	6.30	1.74
10309	2021-02-02	2.67	0.10	-3.61	134,600	2.77	2.82	2.65	6.14	-3.61	1.12
10308	2021-02-01	2.77	0.11	4.14	68,902	2.69	2.77	2.56	7.81	2.97	0.00
10307	2021-01-29	2.66	0.03	-1.12	117,000	2.69	2.69	2.57	4.46	-1.12	1.13
10306	2021-01-28	2.69	0.04	-1.47	111,962	2.65	2.80	2.55	9.43	1.51	0.00
10305	2021-01-27	2.73	0.05	-1.80	169,864	2.71	2.83	2.65	6.64	0.74	-2.93
10304	2021-01-26	2.78	0.07	-2.46	166,600	2.99	2.99	2.76	7.69	-7.02	-2.52
10303	2021-01-25	2.85	0.09	-3.06	152,211	2.94	2.93	2.75	6.12	-3.06	4.91
10302	2021-01-22	2.94	0.07	2.44	105,200	2.80	2.95	2.78	6.07	5.00	0.00
10301	2021-01-21	2.87	0.00	0.00	150,800	2.90	2.95	2.70	8.62	-1.03	-2.44
10300	2021-01-20	2.87	0.25	9.54	506,100	2.85	2.97	2.76	7.37	0.70	1.05
10299	2021-01-19	2.62	0.06	2.34	330,800	2.56	2.75	2.46	11.33	2.34	8.78
10298	2021-01-15	2.56	0.23	-8.24	694,800	2.75	2.78	2.48	10.91	-6.91	0.00
10297	2021-01-14	2.79	0.49	-14.94	2,420,200	2.81	3.04	2.60	15.66	-0.71	-1.43
10296	2021-01-13	3.28	1.10	50.46	4,668,700	2.50	3.30	2.19	44.40	31.20	-14.33
10295	2021-01-12	2.18	0.19	9.55	153,900	2.04	2.25	2.04	10.29	6.86	14.68
10294	2021-01-11	1.99	0.06	3.11	123,100	2.01	2.06	1.94	5.97	-1.00	2.51
10293	2021-01-08	1.93	0.05	2.66	66,900	1.84	1.94	1.84	5.43	4.89	4.15
10292	2021-01-07	1.88	0.02	1.08	77,800	1.88	1.91	1.82	4.79	0.00	-2.13
10291	2021-01-06	1.86	0.04	2.20	85,900	1.80	1.91	1.80	6.11	3.33	1.08
10290	2021-01-05	1.82	0.04	2.25	81,800	1.76	1.90	1.76	7.95	3.41	-1.10
10289	2021-01-04	1.78	0.01	0.56	93,700	1.77	1.84	1.73	6.21	0.56	-1.12
10288	2020-12-31	1.77	0.01	-0.56	176,300	1.79	1.81	1.71	5.59	-1.12	0.00
10287	2020-12-30	1.78	0.05	2.89	2,786,700	1.76	2.29	1.66	35.80	1.14	0.56
10286	2020-12-29	1.73	0.00	0.00	156,900	1.73	1.75	1.63	6.94	0.00	1.73
10285	2020-12-28	1.73	0.02	-1.14	40,900	1.73	1.82	1.72	5.78	0.00	0.00
10284	2020-12-24	1.75	0.02	-1.13	17,000	1.77	1.78	1.69	5.08	-1.13	-1.14
10283	2020-12-23	1.77	0.04	2.31	56,400	1.71	1.80	1.65	8.77	3.51	0.00
10282	2020-12-22	1.73	0.04	-2.26	72,700	1.77	1.77	1.71	3.39	-2.26	-1.16
10281	2020-12-21	1.77	0.07	-3.80	62,100	1.80	1.86	1.74	6.67	-1.67	0.00
10280	2020-12-18	1.84	0.09	-4.66	116,000	1.95	1.95	1.83	6.15	-5.64	-2.17
10279	2020-12-17	1.93	0.08	4.32	78,200	1.88	1.93	1.82	5.85	2.66	1.04
10278	2020-12-16	1.85	0.03	-1.60	55,500	1.88	1.89	1.82	3.72	-1.60	1.62
10277	2020-12-15	1.88	0.06	3.30	43,300	1.82	1.91	1.79	6.59	3.30	0.00
10276	2020-12-14	1.82	0.11	-5.70	95,000	1.92	1.97	1.82	7.81	-5.21	0.00
10275	2020-12-11	1.93	0.03	1.58	32,000	1.87	1.98	1.86	6.42	3.21	-0.52
10274	2020-12-10	1.90	0.13	-6.40	101,400	2.00	2.03	1.82	10.50	-5.00	-1.58
10273	2020-12-09	2.03	0.11	-5.14	127,100	2.09	2.24	1.97	12.92	-2.87	-1.48
10272	2020-12-08	2.14	0.09	-4.04	138,200	2.23	2.28	1.99	13.00	-4.04	-2.34
10271	2020-12-07	2.23	0.03	1.36	46,800	2.23	2.30	2.18	5.38	0.00	0.00
10270	2020-12-04	2.20	0.09	-3.93	167,200	2.34	2.35	2.16	8.12	-5.98	1.36
10269	2020-12-03	2.29	0.07	3.15	34,400	2.24	2.30	2.18	5.36	2.23	2.18
10268	2020-12-02	2.22	0.02	-0.89	143,900	2.24	2.32	2.13	8.48	-0.89	0.90
10267	2020-12-01	2.24	0.05	2.28	138,900	2.20	2.28	2.12	7.27	1.82	0.00
10266	2020-11-30	2.19	0.02	0.92	167,200	2.25	2.25	2.16	4.00	-2.67	0.46
10265	2020-11-27	2.17	0.06	2.84	222,200	2.30	2.30	2.01	12.61	-5.65	3.69
10264	2020-11-25	2.11	0.31	17.22	314,100	1.80	2.17	1.80	20.56	17.22	9.00
10263	2020-11-24	1.80	0.13	7.78	232,800	1.74	1.95	1.67	16.09	3.45	0.00
10262	2020-11-23	1.67	0.02	1.21	62,500	1.67	1.70	1.58	7.19	0.00	4.19
10261	2020-11-20	1.65	0.07	4.43	117,800	1.66	1.70	1.56	8.43	-0.60	1.21
10260	2020-11-19	1.58	0.15	10.49	195,200	1.41	1.59	1.41	12.77	12.06	5.06
10259	2020-11-18	1.43	0.02	-1.38	97,600	1.49	1.49	1.42	4.70	-4.03	-1.40
10258	2020-11-17	1.45	0.02	-1.36	32,300	1.47	1.48	1.43	3.40	-1.36	2.76
10257	2020-11-16	1.47	0.04	2.80	59,000	1.50	1.52	1.45	4.67	-2.00	0.00
10256	2020-11-13	1.43	0.01	0.70	15,900	1.44	1.47	1.42	3.47	-0.69	4.90
10255	2020-11-12	1.42	0.04	-2.74	12,100	1.43	1.46	1.41	3.50	-0.70	1.41
10254	2020-11-11	1.46	0.03	2.10	20,200	1.47	1.50	1.41	6.12	-0.68	-2.05
10253	2020-11-10	1.43	0.02	-1.38	50,900	1.49	1.49	1.41	5.37	-4.03	2.80
10252	2020-11-09	1.45	0.05	3.57	106,000	1.35	1.49	1.35	10.37	7.41	2.76
10251	2020-11-06	1.40	0.03	-2.10	54,600	1.49	1.50	1.37	8.72	-6.04	-3.57
10250	2020-11-05	1.43	0.04	2.88	52,500	1.47	1.47	1.35	8.16	-2.72	4.20
10249	2020-11-04	1.39	0.03	2.21	395,100	1.32	1.53	1.31	16.67	5.30	5.76
10248	2020-11-03	1.36	0.06	4.62	22,300	1.38	1.40	1.33	5.07	-1.45	-2.94
10247	2020-11-02	1.30	0.03	2.36	38,700	1.30	1.36	1.28	6.15	0.00	6.15
10246	2020-10-30	1.27	0.12	-8.63	101,900	1.35	1.37	1.27	7.41	-5.93	2.36
10245	2020-10-29	1.39	0.06	-4.14	59,500	1.45	1.50	1.38	8.28	-4.14	-2.88
10244	2020-10-28	1.45	0.12	-7.64	100,500	1.56	1.57	1.44	8.33	-7.05	0.00
10243	2020-10-27	1.57	0.01	-0.63	55,700	1.57	1.64	1.56	5.10	0.00	-0.64
10242	2020-10-26	1.58	0.10	-5.95	124,000	1.73	1.73	1.58	8.67	-8.67	-0.63
10241	2020-10-23	1.68	0.06	-3.45	141,000	1.74	1.76	1.65	6.32	-3.45	2.98
10240	2020-10-22	1.74	0.05	2.96	82,300	1.73	1.80	1.69	6.36	0.58	0.00
10239	2020-10-21	1.69	0.15	9.74	365,200	1.51	1.78	1.51	17.88	11.92	2.37
10238	2020-10-20	1.54	0.00	0.00	76,800	1.58	1.58	1.52	3.80	-2.53	-1.95
10237	2020-10-19	1.54	0.04	-2.53	102,100	1.59	1.59	1.48	6.92	-3.14	2.60
10236	2020-10-16	1.58	0.01	-0.63	202,400	1.47	1.58	1.45	8.84	7.48	0.63
10235	2020-10-15	1.59	0.14	9.66	636,400	1.60	1.70	1.46	15.00	-0.62	-7.55
10234	2020-10-14	1.45	0.08	5.84	928,200	1.55	1.55	1.40	9.68	-6.45	10.34
10233	2020-10-13	1.37	0.06	-4.20	90,100	1.42	1.42	1.28	9.86	-3.52	13.14
10232	2020-10-12	1.43	0.03	-2.05	46,400	1.44	1.53	1.42	7.64	-0.69	-0.70
10231	2020-10-09	1.46	0.02	-1.35	44,400	1.53	1.54	1.44	6.54	-4.58	-1.37
10230	2020-10-08	1.48	0.03	2.07	37,800	1.46	1.50	1.43	4.79	1.37	3.38
10229	2020-10-07	1.45	0.05	3.57	40,900	1.40	1.50	1.40	7.14	3.57	0.69
10228	2020-10-06	1.40	0.01	-0.71	72,300	1.46	1.53	1.40	8.90	-4.11	0.00
10227	2020-10-05	1.41	0.02	1.44	54,400	1.41	1.47	1.41	4.26	0.00	3.55
10226	2020-10-02	1.39	0.03	2.21	73,100	1.35	1.39	1.30	6.67	2.96	1.44
10225	2020-10-01	1.36	0.05	-3.55	326,100	1.41	1.46	1.36	7.09	-3.55	-0.74
10224	2020-09-30	1.41	0.08	-5.37	275,900	1.48	1.57	1.40	11.49	-4.73	0.00
10223	2020-09-29	1.49	0.08	-5.10	82,800	1.57	1.57	1.41	10.19	-5.10	-0.67
10222	2020-09-28	1.57	0.08	5.37	101,100	1.54	1.58	1.51	4.55	1.95	0.00
10221	2020-09-25	1.49	0.03	2.05	114,400	1.42	1.51	1.38	9.15	4.93	3.36
10220	2020-09-24	1.46	0.08	5.80	443,200	1.43	1.62	1.33	20.28	2.10	-2.74
10219	2020-09-23	1.38	0.07	5.34	521,100	1.33	1.46	1.31	11.28	3.76	3.62
10218	2020-09-22	1.31	0.01	-0.76	189,000	1.30	1.35	1.28	5.38	0.77	1.53
10217	2020-09-21	1.32	0.02	1.54	168,000	1.35	1.35	1.25	7.41	-2.22	-1.52
10216	2020-09-18	1.30	0.04	3.17	198,800	1.26	1.36	1.26	7.94	3.17	3.85
10215	2020-09-17	1.26	0.01	0.80	104,800	1.24	1.33	1.24	7.26	1.61	0.00
10214	2020-09-16	1.25	0.07	5.93	153,100	1.24	1.29	1.21	6.45	0.81	-0.80
10213	2020-09-15	1.18	0.03	2.61	103,300	1.18	1.21	1.15	5.08	0.00	5.08
10212	2020-09-14	1.15	0.03	2.68	91,100	1.14	1.17	1.13	3.51	0.88	2.61
10211	2020-09-11	1.12	0.11	-8.94	427,000	1.11	1.21	1.09	10.81	0.90	1.79
10210	2020-09-10	1.23	0.06	5.13	316,400	1.20	1.25	1.17	6.67	2.50	-9.76
10209	2020-09-09	1.17	0.02	1.74	111,000	1.13	1.17	1.13	3.54	3.54	2.56
10208	2020-09-08	1.15	0.01	-0.86	63,200	1.14	1.17	1.12	4.39	0.88	-1.74
10207	2020-09-04	1.16	0.00	0.00	78,300	1.14	1.16	1.12	3.51	1.75	-1.72
10206	2020-09-03	1.16	0.00	0.00	90,600	1.14	1.16	1.13	2.63	1.75	-1.72
10205	2020-09-02	1.16	0.01	0.87	139,500	1.16	1.20	1.11	7.76	0.00	-1.72
10204	2020-09-01	1.15	0.01	0.88	120,000	1.11	1.17	1.11	5.41	3.60	0.87
10203	2020-08-31	1.14	0.01	0.88	218,300	1.15	1.18	1.11	6.09	-0.87	-2.63
10202	2020-08-28	1.13	0.01	-0.88	147,700	1.10	1.17	1.10	6.36	2.73	1.77
10201	2020-08-27	1.14	0.01	0.88	154,900	1.12	1.19	1.11	7.14	1.79	-3.51
10200	2020-08-26	1.13	0.05	-4.24	159,700	1.20	1.27	1.13	11.67	-5.83	-0.88
10199	2020-08-25	1.18	0.03	2.61	120,100	1.12	1.18	1.12	5.36	5.36	1.69
10198	2020-08-24	1.15	0.04	-3.36	196,400	1.19	1.23	1.15	6.72	-3.36	-2.61
10197	2020-08-21	1.19	0.09	-7.03	578,200	1.29	1.35	1.18	13.18	-7.75	0.00
10196	2020-08-20	1.28	0.04	3.23	956,800	1.21	1.36	1.18	14.88	5.79	0.78
10195	2020-08-19	1.24	0.03	-2.36	97,500	1.28	1.28	1.20	6.25	-3.13	-2.42
10194	2020-08-18	1.27	0.04	-3.05	186,100	1.37	1.37	1.27	7.30	-7.30	0.79
10193	2020-08-17	1.31	0.05	-3.68	80,600	1.36	1.40	1.30	7.35	-3.68	4.58
10192	2020-08-14	1.36	0.03	2.26	168,300	1.35	1.38	1.31	5.19	0.74	0.00
10191	2020-08-13	1.33	0.04	-2.92	79,600	1.39	1.39	1.30	6.47	-4.32	1.50
10190	2020-08-12	1.37	0.04	3.01	188,900	1.39	1.39	1.29	7.19	-1.44	1.46
10189	2020-08-11	1.33	0.10	-6.99	286,700	1.42	1.44	1.33	7.75	-6.34	4.51
10188	2020-08-10	1.43	0.01	0.70	196,900	1.39	1.46	1.38	5.76	2.88	-0.70
10187	2020-08-07	1.42	0.23	-13.94	480,100	1.42	1.45	1.37	5.63	0.00	-2.11
10186	2020-08-06	1.65	0.21	14.58	1,599,000	1.48	1.68	1.37	20.95	11.49	-13.94
10185	2020-08-05	1.44	0.03	2.13	596,100	1.43	1.56	1.38	12.59	0.70	2.78
10184	2020-08-04	1.41	0.05	3.68	627,800	1.32	1.54	1.32	16.67	6.82	1.42
10183	2020-08-03	1.36	0.05	3.82	177,600	1.31	1.40	1.31	6.87	3.82	-2.94
10182	2020-07-31	1.31	0.07	-5.07	91,500	1.38	1.42	1.31	7.97	-5.07	0.00
10181	2020-07-30	1.38	0.04	-2.82	51,700	1.36	1.42	1.35	5.15	1.47	0.00
10180	2020-07-29	1.42	0.00	0.00	177,200	1.42	1.45	1.36	6.34	0.00	-4.23
10179	2020-07-28	1.42	0.01	0.71	89,700	1.37	1.45	1.37	5.84	3.65	0.00
10178	2020-07-27	1.41	0.05	-3.42	76,500	1.46	1.48	1.41	4.79	-3.42	-2.84
10177	2020-07-24	1.46	0.00	0.00	401,600	1.49	1.54	1.38	10.74	-2.01	0.00
10176	2020-07-23	1.46	0.04	2.82	107,500	1.40	1.48	1.35	9.29	4.29	2.05
10175	2020-07-22	1.42	0.07	-4.70	285,100	1.56	1.57	1.32	16.03	-8.97	-1.41
10174	2020-07-21	1.49	0.22	-12.87	507,300	1.66	1.71	1.45	15.66	-10.24	4.70
10173	2020-07-20	1.71	0.23	15.54	1,849,400	1.75	1.90	1.63	15.43	-2.29	-2.92
10172	2020-07-17	1.48	0.11	8.03	298,800	1.39	1.49	1.36	9.35	6.47	18.24
10171	2020-07-16	1.37	0.04	3.01	371,600	1.41	1.45	1.27	12.77	-2.84	1.46
10170	2020-07-15	1.33	0.11	9.02	292,200	1.28	1.35	1.18	13.28	3.91	6.02
10169	2020-07-14	1.22	0.01	-0.81	232,200	1.22	1.26	1.20	4.92	0.00	4.92
10168	2020-07-13	1.23	0.03	-2.38	171,700	1.28	1.32	1.22	7.81	-3.91	-0.81
10167	2020-07-10	1.26	0.04	-3.08	318,100	1.29	1.32	1.24	6.20	-2.33	1.59
10166	2020-07-09	1.30	0.05	4.00	291,700	1.32	1.34	1.22	9.09	-1.52	-0.77
10165	2020-07-08	1.25	0.03	-2.34	334,000	1.37	1.37	1.21	11.68	-8.76	5.60
10164	2020-07-07	1.28	0.10	8.47	621,700	1.18	1.34	1.16	15.25	8.47	7.03
10163	2020-07-06	1.18	0.12	-9.23	726,100	1.26	1.28	1.10	14.29	-6.35	0.00
10162	2020-07-02	1.30	0.02	1.56	7,605,900	1.40	1.81	1.21	42.86	-7.14	-3.08
10161	2020-07-01	1.28	0.01	-0.78	143,500	1.33	1.35	1.22	9.77	-3.76	9.38
10160	2020-06-30	1.29	0.04	3.20	154,700	1.30	1.34	1.27	5.38	-0.77	3.10
10159	2020-06-29	1.25	0.04	-3.10	139,000	1.29	1.37	1.25	9.30	-3.10	4.00
10158	2020-06-26	1.29	0.12	-8.51	138,100	1.41	1.41	1.25	11.35	-8.51	0.00
10157	2020-06-25	1.41	0.00	0.00	145,900	1.43	1.45	1.31	9.79	-1.40	0.00
10156	2020-06-24	1.41	0.03	2.17	269,200	1.41	1.46	1.25	14.89	0.00	1.42
10155	2020-06-23	1.38	0.06	-4.17	601,800	1.45	1.51	1.26	17.24	-4.83	2.17
10154	2020-06-22	1.44	0.28	24.14	2,333,200	1.24	1.62	1.17	36.29	16.13	0.69
10153	2020-06-19	1.16	0.14	13.73	375,600	1.04	1.20	1.02	17.31	11.54	6.90
10152	2020-06-18	1.02	0.01	-0.97	147,400	1.05	1.10	1.02	7.62	-2.86	1.96
10151	2020-06-17	1.03	0.28	-21.37	497,600	1.10	1.20	1.03	15.45	-6.36	1.94
10150	2020-06-16	1.31	0.22	20.18	541,500	1.15	1.37	1.10	23.48	13.91	-16.03
10149	2020-06-15	1.09	0.14	14.74	134,700	0.99	1.09	0.91	18.18	10.10	5.50
10148	2020-06-12	0.95	0.03	-3.06	120,700	1.00	1.04	0.89	15.00	-5.00	4.21
10147	2020-06-11	0.98	0.13	-11.71	132,900	1.04	1.07	0.96	10.58	-5.77	2.04
10146	2020-06-10	1.11	0.09	-7.50	115,700	1.27	1.27	1.06	16.54	-12.60	-6.31
10145	2020-06-09	1.20	0.12	11.11	254,400	1.11	1.25	1.07	16.22	8.11	5.83
10144	2020-06-08	1.08	0.11	-9.24	231,400	1.20	1.20	1.06	11.67	-10.00	2.78
10143	2020-06-05	1.19	0.09	8.18	215,600	1.15	1.20	1.11	7.83	3.48	0.84
10142	2020-06-04	1.10	0.12	12.24	329,800	1.01	1.13	0.98	14.85	8.91	4.55
10141	2020-06-03	0.98	0.06	6.52	564,600	0.90	1.10	0.89	23.33	8.89	3.06
10140	2020-06-02	0.92	0.05	-5.15	122,500	0.95	0.99	0.89	10.53	-3.16	-2.17
10139	2020-06-01	0.97	0.10	11.49	1,018,600	0.87	1.10	0.85	28.74	11.49	-2.06
10138	2020-05-29	0.87	0.00	0.00	226,800	0.92	0.93	0.85	8.70	-5.43	0.00
10137	2020-05-28	0.87	0.08	10.13	841,600	0.79	1.03	0.79	30.38	10.13	5.75
10136	2020-05-27	0.79	0.01	1.28	55,800	0.82	0.82	0.76	7.32	-3.66	0.00
10135	2020-05-26	0.78	0.01	-1.27	96,700	0.80	0.80	0.76	5.00	-2.50	5.13
10134	2020-05-22	0.79	0.05	6.76	30,300	0.71	0.79	0.71	11.27	11.27	1.27
10133	2020-05-21	0.74	0.01	-1.33	44,600	0.72	0.78	0.72	8.33	2.78	-4.05
10132	2020-05-20	0.75	0.00	0.00	41,000	0.72	0.75	0.71	5.56	4.17	-4.00
10131	2020-05-19	0.75	0.02	-2.60	74,600	0.80	0.80	0.74	7.50	-6.25	-4.00
10130	2020-05-18	0.77	0.03	4.05	42,100	0.76	0.80	0.73	9.21	1.32	3.90
10129	2020-05-15	0.74	0.03	4.23	55,700	0.77	0.77	0.66	14.29	-3.90	2.70
10128	2020-05-14	0.71	0.01	1.43	55,900	0.71	0.79	0.65	19.72	0.00	8.45
10127	2020-05-13	0.70	0.06	-7.89	102,800	0.81	0.82	0.69	16.05	-13.58	1.43
10126	2020-05-12	0.76	0.05	-6.17	63,800	0.87	0.87	0.76	12.64	-12.64	6.58
10125	2020-05-11	0.81	0.04	-4.71	42,000	0.90	0.90	0.81	10.00	-10.00	7.41
10124	2020-05-08	0.85	0.00	0.00	33,500	0.88	0.91	0.85	6.82	-3.41	5.88
10123	2020-05-07	0.85	0.01	-1.16	24,500	0.86	0.97	0.85	13.95	-1.16	3.53
10122	2020-05-06	0.86	0.02	-2.27	47,500	0.89	0.94	0.85	10.11	-3.37	0.00
10121	2020-05-05	0.88	0.07	8.64	202,600	0.83	1.10	0.82	33.73	6.02	1.14
10120	2020-05-04	0.81	0.01	1.25	40,300	0.81	0.87	0.81	7.41	0.00	2.47

VOLT Investment Calculator

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

Ticker:

VOLT

Date start:

1980-03-17 open

Date end:

2022-04-25 close

Duration:

42 years 49 days

Trading days:

10,618

There are no history of "VOLT" dividends

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 571.43

Stock price: 1.75

SELL

Value on 2022-04-25 close

3,422.86

NET: +2,422.86

ROI: +242.29% (3.42x)

Annualised: +2.96% (1.03x)

Stock price: 5.99

Duration: 42 years 49 days

Trading days: 10,618

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

VOLT Monthly statistics

This section shows monthly performance of VOLT stock.
There are 506 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 April	17	6.08 2022-04-22	5.97 2022-04-06	5.98 2022-04-01	5.99 2022-04-25	0.17	1.67	-0.17
2022 March	23	5.99 2022-03-31	2.92 2022-03-11	3.05 2022-03-01	5.98 2022-03-31	96.07	96.39	-4.26
2022 February	20	3.34 2022-02-09	3.01 2022-02-24	3.20 2022-02-01	3.07 2022-02-28	-4.06	4.38	-5.94
2022 January	20	3.98 2022-01-14	2.78 2022-01-10	2.91 2022-01-03	3.11 2022-01-31	6.87	36.77	-4.47
2021 December	22	3.36 2021-12-27	2.46 2021-12-20	2.97 2021-12-01	2.91 2021-12-31	-2.02	13.13	-17.17
2021 November	21	3.45 2021-11-08	2.85 2021-11-30	3.26 2021-11-01	2.95 2021-11-30	-9.51	5.83	-12.58
2021 October	21	3.65 2021-10-08	3.24 2021-10-29	3.54 2021-10-01	3.28 2021-10-29	-7.34	3.11	-8.47
2021 September	21	4.27 2021-09-02	3.20 2021-09-20	4.19 2021-09-01	3.55 2021-09-30	-15.27	1.91	-23.63
2021 August	22	5.50 2021-08-05	3.88 2021-08-24	4.39 2021-08-02	4.19 2021-08-31	-4.56	25.28	-11.62
2021 July	21	5.30 2021-07-15	3.88 2021-07-19	4.56 2021-07-01	4.49 2021-07-30	-1.54	16.23	-14.91
2021 June	22	5.40 2021-06-25	3.61 2021-06-03	3.61 2021-06-01	4.57 2021-06-30	26.59	49.58	0.00
2021 May	20	4.20 2021-05-14	3.52 2021-05-28	4.03 2021-05-03	3.64 2021-05-28	-9.68	4.22	-12.66
2021 April	21	4.51 2021-04-07	3.50 2021-04-19	4.05 2021-04-01	3.97 2021-04-30	-1.98	11.36	-13.58
2021 March	23	4.13 2021-03-26	2.58 2021-03-05	2.75 2021-03-01	3.94 2021-03-31	43.27	50.18	-6.18
2021 February	18	3.42 2021-02-22	2.30 2021-02-23	2.69 2021-02-01	2.78 2021-02-26	3.35	27.14	-14.50
2021 January	19	3.30 2021-01-13	1.73 2021-01-04	1.77 2021-01-04	2.66 2021-01-29	50.28	86.44	-2.26
2020 December	22	2.35 2020-12-04	1.63 2020-12-29	2.20 2020-12-01	1.77 2020-12-31	-19.55	6.82	-25.91
2020 November	20	2.30 2020-11-27	1.28 2020-11-02	1.30 2020-11-02	2.19 2020-11-30	68.46	76.92	-1.54
2020 October	22	1.80 2020-10-22	1.27 2020-10-30	1.41 2020-10-01	1.27 2020-10-30	-9.93	27.66	-9.93
2020 September	21	1.62 2020-09-24	1.09 2020-09-11	1.11 2020-09-01	1.41 2020-09-30	27.03	45.95	-1.80
2020 August	21	1.68 2020-08-06	1.10 2020-08-28	1.31 2020-08-03	1.14 2020-08-31	-12.98	28.24	-16.03
2020 July	22	1.90 2020-07-20	1.10 2020-07-06	1.33 2020-07-01	1.31 2020-07-31	-1.50	42.86	-17.29
2020 June	22	1.62 2020-06-22	0.85 2020-06-01	0.87 2020-06-01	1.29 2020-06-30	48.28	86.21	-2.30
2020 May	20	1.10 2020-05-05	0.65 2020-05-14	0.87 2020-05-01	0.87 2020-05-29	0.00	26.44	-25.29
2020 April	21	1.34 2020-04-24	0.65 2020-04-21	0.84 2020-04-01	0.85 2020-04-30	1.19	59.52	-22.62
2020 March	22	1.89 2020-03-02	0.66 2020-03-23	1.87 2020-03-02	0.81 2020-03-31	-56.68	1.07	-64.71
2020 February	19	2.65 2020-02-03	1.84 2020-02-28	2.65 2020-02-03	1.85 2020-02-28	-30.19	0.00	-30.57
2020 January	21	3.23 2020-01-16	2.47 2020-01-14	2.49 2020-01-02	2.52 2020-01-31	1.20	29.72	-0.80
2019 December	21	2.71 2019-12-02	2.24 2019-12-20	2.71 2019-12-02	2.48 2019-12-31	-8.49	0.00	-17.34
2019 November	20	3.10 2019-11-06	2.36 2019-11-22	2.99 2019-11-01	2.68 2019-11-29	-10.37	3.68	-21.07
2019 October	23	3.20 2019-10-17	2.76 2019-10-29	3.16 2019-10-01	2.96 2019-10-31	-6.33	1.27	-12.66
2019 September	20	3.46 2019-09-09	2.60 2019-09-06	3.07 2019-09-03	3.16 2019-09-30	2.93	12.70	-15.31
2019 August	22	4.65 2019-08-01	3.02 2019-08-28	4.65 2019-08-01	3.19 2019-08-30	-31.40	0.00	-35.05
2019 July	22	4.65 2019-07-31	4.25 2019-07-01	4.45 2019-07-01	4.59 2019-07-31	3.15	4.49	-4.49
2019 June	20	4.75 2019-06-21	4.16 2019-06-19	4.34 2019-06-03	4.49 2019-06-28	3.46	9.45	-4.15
2019 May	22	4.82 2019-05-01	3.92 2019-05-14	4.81 2019-05-01	4.34 2019-05-31	-9.77	0.21	-18.50
2019 April	21	5.00 2019-04-18	4.38 2019-04-22	4.66 2019-04-01	4.84 2019-04-30	3.86	7.30	-6.01
2019 March	21	4.70 2019-03-29	3.81 2019-03-07	4.25 2019-03-01	4.70 2019-03-29	10.59	10.59	-10.35
2019 February	19	4.25 2019-02-28	3.62 2019-02-11	3.73 2019-02-01	4.24 2019-02-28	13.67	13.94	-2.95
2019 January	21	3.75 2019-01-30	2.14 2019-01-02	2.34 2019-01-02	3.69 2019-01-31	57.69	60.26	-8.55
2018 December	19	2.81 2018-12-11	2.07 2018-12-27	2.65 2018-12-03	2.15 2018-12-31	-18.87	6.04	-21.89
2018 November	21	3.71 2018-11-01	2.50 2018-11-19	3.70 2018-11-01	2.60 2018-11-30	-29.73	0.27	-32.43
2018 October	23	3.85 2018-10-09	3.50 2018-10-26	3.83 2018-10-01	3.68 2018-10-31	-3.92	0.52	-8.62
2018 September	19	3.85 2018-09-28	2.50 2018-09-07	3.50 2018-09-04	3.85 2018-09-28	10.00	10.00	-28.57
2018 August	23	3.85 2018-08-08	3.05 2018-08-20	3.78 2018-08-01	3.50 2018-08-31	-7.41	1.85	-19.31
2018 July	21	4.00 2018-07-19	3.28 2018-07-02	3.40 2018-07-02	3.80 2018-07-31	11.76	17.65	-3.53
2018 June	21	3.80 2018-06-22	2.70 2018-06-07	2.87 2018-06-01	3.40 2018-06-29	18.47	32.40	-5.92
2018 May	22	3.05 2018-05-30	2.55 2018-05-18	2.70 2018-05-01	3.00 2018-05-31	11.11	12.96	-5.56
2018 April	21	3.10 2018-04-17	2.55 2018-04-27	3.00 2018-04-02	2.70 2018-04-30	-10.00	3.33	-15.00
2018 March	21	4.20 2018-03-05	2.35 2018-03-09	3.95 2018-03-01	3.05 2018-03-29	-22.78	6.33	-40.51
2018 February	19	4.50 2018-02-12	4.00 2018-02-28	4.25 2018-02-01	4.05 2018-02-28	-4.71	5.88	-5.88
2018 January	21	4.90 2018-01-22	3.65 2018-01-12	3.80 2018-01-02	4.35 2018-01-31	14.47	28.95	-3.95
2017 December	20	4.15 2017-12-18	3.50 2017-12-29	3.70 2017-12-01	3.80 2017-12-29	2.70	12.16	-5.41
2017 November	21	4.36 2017-11-01	3.55 2017-11-24	4.20 2017-11-01	3.80 2017-11-30	-9.52	3.81	-15.48
2017 October	22	4.85 2017-10-26	2.15 2017-10-23	3.10 2017-10-02	4.30 2017-10-31	38.71	56.45	-30.65
2017 September	20	3.15 2017-09-29	2.55 2017-09-22	3.05 2017-09-01	3.15 2017-09-29	3.28	3.28	-16.39
2017 August	23	3.75 2017-08-01	2.91 2017-08-14	3.70 2017-08-01	3.20 2017-08-31	-13.51	1.35	-21.35
2017 July	20	4.20 2017-07-05	3.45 2017-07-14	4.00 2017-07-03	3.65 2017-07-31	-8.75	5.00	-13.75
2017 June	22	6.00 2017-06-09	3.75 2017-06-30	5.90 2017-06-01	3.95 2017-06-30	-33.05	1.69	-36.44
2017 May	22	6.45 2017-05-02	5.70 2017-05-30	6.35 2017-05-01	5.90 2017-05-31	-7.09	1.57	-10.24
2017 April	19	6.90 2017-04-03	5.75 2017-04-05	6.85 2017-04-03	6.45 2017-04-28	-5.84	0.73	-16.06
2017 March	23	7.45 2017-03-10	6.60 2017-03-29	7.35 2017-03-01	6.90 2017-03-31	-6.12	1.36	-10.20
2017 February	19	8.70 2017-02-06	7.30 2017-02-28	8.20 2017-02-01	7.30 2017-02-28	-10.98	6.10	-10.98
2017 January	20	8.74 2017-01-31	6.50 2017-01-09	6.85 2017-01-03	8.25 2017-01-31	20.44	27.59	-5.11
2016 December	21	6.85 2016-12-30	5.50 2016-12-02	6.05 2016-12-01	6.85 2016-12-30	13.22	13.22	-9.09
2016 November	21	6.75 2016-11-01	5.65 2016-11-23	6.65 2016-11-01	6.05 2016-11-30	-9.02	1.50	-15.04
2016 October	21	6.71 2016-10-03	6.20 2016-10-27	6.37 2016-10-03	6.55 2016-10-31	2.83	5.34	-2.67
2016 September	21	7.08 2016-09-19	5.90 2016-09-02	5.95 2016-09-01	6.35 2016-09-30	6.72	18.99	-0.84
2016 August	23	6.38 2016-08-18	5.66 2016-08-03	5.73 2016-08-01	5.95 2016-08-31	3.84	11.34	-1.22
2016 July	20	6.50 2016-07-18	5.62 2016-07-29	6.00 2016-07-01	5.68 2016-07-29	-5.33	8.33	-6.33
2016 June	22	6.60 2016-06-10	5.75 2016-06-29	6.24 2016-06-01	5.91 2016-06-30	-5.29	5.77	-7.85
2016 May	21	7.58 2016-05-02	5.91 2016-05-19	7.50 2016-05-02	6.25 2016-05-31	-16.67	1.07	-21.20
2016 April	21	7.66 2016-04-29	6.98 2016-04-15	7.47 2016-04-01	7.51 2016-04-29	0.54	2.54	-6.56
2016 March	22	8.10 2016-03-09	6.50 2016-03-10	7.27 2016-03-01	7.53 2016-03-31	3.58	11.42	-10.59
2016 February	20	7.78 2016-02-01	6.43 2016-02-19	7.64 2016-02-01	7.37 2016-02-29	-3.53	1.83	-15.84
2016 January	19	8.23 2016-01-04	6.91 2016-01-13	8.15 2016-01-04	7.67 2016-01-29	-5.89	0.98	-15.21
2015 December	22	8.74 2015-12-31	7.37 2015-12-18	8.37 2015-12-01	8.14 2015-12-31	-2.75	4.42	-11.95
2015 November	20	8.64 2015-11-05	8.00 2015-11-16	8.55 2015-11-02	8.40 2015-11-30	-1.75	1.05	-6.43
2015 October	22	9.29 2015-10-01	7.70 2015-10-21	9.24 2015-10-01	8.62 2015-10-30	-6.71	0.54	-16.67
2015 September	21	10.13 2015-09-14	8.19 2015-09-02	8.80 2015-09-01	9.10 2015-09-30	3.41	15.11	-6.93
2015 August	21	10.53 2015-08-06	7.69 2015-08-24	9.60 2015-08-03	8.94 2015-08-31	-6.88	9.69	-19.90
2015 July	22	9.93 2015-07-15	9.20 2015-07-24	9.56 2015-07-01	9.63 2015-07-31	0.73	3.87	-3.77
2015 June	22	11.89 2015-06-02	8.54 2015-06-11	11.42 2015-06-01	9.71 2015-06-30	-14.97	4.12	-25.22
2015 May	20	12.42 2015-05-01	10.87 2015-05-19	12.23 2015-05-01	11.57 2015-05-29	-5.40	1.55	-11.12
2015 April	21	12.87 2015-04-08	11.60 2015-04-02	11.79 2015-04-01	12.32 2015-04-30	4.50	9.16	-1.61
2015 March	22	12.80 2015-03-12	10.02 2015-03-23	12.37 2015-03-02	11.76 2015-03-31	-4.93	3.48	-19.00
2015 February	19	12.97 2015-02-02	12.01 2015-02-23	12.61 2015-02-02	12.50 2015-02-27	-0.87	2.85	-4.76
2015 January	20	13.00 2015-01-26	10.00 2015-01-05	10.65 2015-01-02	12.54 2015-01-30	17.75	22.07	-6.10
2014 December	22	11.58 2014-12-17	9.60 2014-12-03	9.77 2014-12-01	10.73 2014-12-31	9.83	18.53	-1.74
2014 November	19	9.95 2014-11-28	8.12 2014-11-03	8.14 2014-11-03	9.95 2014-11-28	22.24	22.24	-0.25
2014 October	23	9.15 2014-10-01	7.50 2014-10-17	9.15 2014-10-01	8.28 2014-10-31	-9.51	0.00	-18.03
2014 September	21	9.72 2014-09-05	8.75 2014-09-30	9.37 2014-09-02	9.15 2014-09-30	-2.35	3.74	-6.62
2014 August	21	9.75 2014-08-08	7.85 2014-08-04	8.20 2014-08-01	9.35 2014-08-29	14.02	18.90	-4.27
2014 July	22	9.65 2014-07-03	7.95 2014-07-30	9.40 2014-07-01	8.24 2014-07-31	-12.34	2.66	-15.43
2014 June	21	9.55 2014-06-19	8.00 2014-06-09	8.25 2014-06-02	9.49 2014-06-30	15.03	15.76	-3.03
2014 May	21	9.20 2014-05-19	7.42 2014-05-13	7.96 2014-05-01	8.20 2014-05-30	3.02	15.58	-6.78
2014 April	21	8.67 2014-04-10	7.50 2014-04-24	8.38 2014-04-01	7.98 2014-04-30	-4.77	3.46	-10.50
2014 March	21	10.02 2014-03-04	8.05 2014-03-27	9.95 2014-03-03	8.38 2014-03-31	-15.78	0.70	-19.10
2014 February	19	10.15 2014-02-05	9.55 2014-02-13	10.00 2014-02-03	10.00 2014-02-28	0.00	1.50	-4.50
2014 January	21	10.10 2014-01-31	9.50 2014-01-21	9.90 2014-01-02	9.99 2014-01-31	0.91	2.02	-4.04
2013 December	21	10.15 2013-12-30	9.20 2013-12-06	9.70 2013-12-02	10.00 2013-12-31	3.09	4.64	-5.15
2013 November	20	9.93 2013-11-21	8.21 2013-11-08	8.70 2013-11-01	9.75 2013-11-29	12.07	14.14	-5.63
2013 October	23	9.36 2013-10-15	7.40 2013-10-02	7.50 2013-10-01	8.70 2013-10-31	16.00	24.80	-1.33
2013 September	20	7.53 2013-09-25	6.95 2013-09-03	6.97 2013-09-03	7.50 2013-09-30	7.60	8.03	-0.29
2013 August	22	7.20 2013-08-20	6.77 2013-08-09	7.08 2013-08-01	7.00 2013-08-30	-1.13	1.69	-4.38
2013 July	22	7.40 2013-07-18	6.62 2013-07-12	7.25 2013-07-01	7.00 2013-07-31	-3.45	2.07	-8.69
2013 June	20	7.95 2013-06-03	7.15 2013-06-28	7.95 2013-06-03	7.20 2013-06-28	-9.43	0.00	-10.06
2013 May	22	8.10 2013-05-01	7.15 2013-05-22	8.10 2013-05-01	7.93 2013-05-31	-2.10	0.00	-11.73
2013 April	22	8.60 2013-04-10	7.81 2013-04-23	8.27 2013-04-01	8.10 2013-04-30	-2.06	3.99	-5.56
2013 March	20	8.60 2013-03-27	8.20 2013-03-19	8.30 2013-03-01	8.35 2013-03-28	0.60	3.61	-1.20
2013 February	19	8.74 2013-02-13	6.50 2013-02-19	7.91 2013-02-01	8.30 2013-02-28	4.93	10.49	-17.83
2013 January	21	8.69 2013-01-15	6.19 2013-01-02	6.22 2013-01-02	7.91 2013-01-31	27.17	39.71	-0.48
2012 December	20	7.04 2012-12-05	6.05 2012-12-18	7.00 2012-12-03	6.25 2012-12-31	-10.71	0.57	-13.57
2012 November	21	7.32 2012-11-02	6.77 2012-11-09	7.00 2012-11-01	7.10 2012-11-30	1.43	4.57	-3.29
2012 October	21	7.40 2012-10-22	5.80 2012-10-02	6.45 2012-10-01	7.00 2012-10-31	8.53	14.73	-10.08
2012 September	19	6.65 2012-09-14	6.24 2012-09-06	6.50 2012-09-04	6.45 2012-09-28	-0.77	2.31	-4.00
2012 August	23	6.90 2012-08-20	6.50 2012-08-31	6.80 2012-08-01	6.50 2012-08-31	-4.41	1.47	-4.41
2012 July	21	7.00 2012-07-02	6.57 2012-07-27	7.00 2012-07-02	6.80 2012-07-31	-2.86	0.00	-6.14
2012 June	21	7.05 2012-06-01	6.67 2012-06-13	7.05 2012-06-01	6.84 2012-06-29	-2.98	0.00	-5.39
2012 May	22	7.35 2012-05-04	6.85 2012-05-18	7.10 2012-05-01	7.05 2012-05-31	-0.70	3.52	-3.52
2012 April	20	7.10 2012-04-30	6.10 2012-04-10	6.25 2012-04-02	7.10 2012-04-30	13.60	13.60	-2.40
2012 March	22	6.75 2012-03-22	5.89 2012-03-07	6.00 2012-03-01	6.24 2012-03-30	4.00	12.50	-1.83
2012 February	20	7.19 2012-02-14	6.00 2012-02-27	7.05 2012-02-01	6.10 2012-02-29	-13.48	1.99	-14.89
2012 January	20	7.19 2012-01-30	6.34 2012-01-03	6.34 2012-01-03	7.09 2012-01-31	11.83	13.41	0.00
2011 December	21	6.40 2011-12-02	5.45 2011-12-21	6.00 2011-12-01	6.20 2011-12-30	3.33	6.67	-9.17
2011 November	21	6.50 2011-11-07	5.90 2011-11-29	6.30 2011-11-01	6.00 2011-11-30	-4.76	3.17	-6.35
2011 October	21	6.95 2011-10-06	6.00 2011-10-26	6.65 2011-10-03	6.30 2011-10-31	-5.26	4.51	-9.77
2011 September	21	8.00 2011-09-01	6.70 2011-09-30	7.95 2011-09-01	6.70 2011-09-30	-15.72	0.63	-15.72
2011 August	23	9.15 2011-08-01	7.16 2011-08-25	9.10 2011-08-01	7.90 2011-08-31	-13.19	0.55	-21.32
2011 July	20	10.00 2011-07-14	9.10 2011-07-29	9.45 2011-07-01	9.10 2011-07-29	-3.70	5.82	-3.70
2011 June	22	10.10 2011-06-02	9.25 2011-06-29	10.10 2011-06-01	9.80 2011-06-30	-2.97	0.00	-8.42
2011 May	21	10.80 2011-05-02	9.70 2011-05-24	10.75 2011-05-02	10.10 2011-05-31	-6.05	0.47	-9.77
2011 April	20	10.75 2011-04-29	8.22 2011-04-01	8.22 2011-04-01	10.75 2011-04-29	30.78	30.78	0.00
2011 March	23	8.25 2011-03-21	7.51 2011-03-01	7.70 2011-03-01	8.20 2011-03-31	6.49	7.14	-2.47
2011 February	19	8.25 2011-02-09	6.65 2011-02-18	6.87 2011-02-01	7.62 2011-02-28	10.92	20.09	-3.20
2011 January	20	9.49 2011-01-04	5.92 2011-01-21	8.75 2011-01-03	6.87 2011-01-31	-21.49	8.46	-32.34
2010 December	22	8.81 2010-12-30	6.61 2010-12-02	6.83 2010-12-01	8.65 2010-12-31	26.65	28.99	-3.22
2010 November	21	9.05 2010-11-05	6.39 2010-11-23	8.13 2010-11-01	6.68 2010-11-30	-17.84	11.32	-21.40
2010 October	21	8.80 2010-10-13	6.98 2010-10-04	7.32 2010-10-01	8.08 2010-10-29	10.38	20.22	-4.64
2010 September	21	7.43 2010-09-03	6.45 2010-09-02	6.48 2010-09-01	7.20 2010-09-30	11.11	14.66	-0.46
2010 August	22	9.21 2010-08-03	6.16 2010-08-31	9.13 2010-08-02	6.32 2010-08-31	-30.78	0.88	-32.53
2010 July	21	9.00 2010-07-30	7.09 2010-07-20	8.40 2010-07-01	8.93 2010-07-30	6.31	7.14	-15.60
2010 June	22	10.22 2010-06-03	8.12 2010-06-09	9.94 2010-06-01	8.40 2010-06-30	-15.49	2.82	-18.31
2010 May	20	13.50 2010-05-06	9.38 2010-05-25	12.64 2010-05-03	10.06 2010-05-28	-20.41	6.80	-25.79
2010 April	21	13.36 2010-04-27	10.00 2010-04-01	10.27 2010-04-01	12.54 2010-04-30	22.10	30.09	-2.63
2010 March	23	11.95 2010-03-09	9.99 2010-03-22	10.70 2010-03-01	10.21 2010-03-31	-4.58	11.68	-6.64
2010 February	19	10.69 2010-02-26	8.80 2010-02-04	9.37 2010-02-01	10.65 2010-02-26	13.66	14.09	-6.08
2010 January	19	10.76 2010-01-14	9.29 2010-01-29	10.10 2010-01-04	9.29 2010-01-29	-8.02	6.53	-8.02
2009 December	22	11.94 2009-12-21	8.53 2009-12-03	9.04 2009-12-01	10.00 2009-12-31	10.62	32.08	-5.64
2009 November	20	9.98 2009-11-23	7.55 2009-11-09	8.22 2009-11-02	8.87 2009-11-30	7.91	21.41	-8.15
2009 October	22	12.90 2009-10-09	8.05 2009-10-30	12.19 2009-10-01	8.11 2009-10-30	-33.47	5.82	-33.96
2009 September	21	13.63 2009-09-29	9.49 2009-09-09	10.03 2009-09-01	12.22 2009-09-30	21.83	35.89	-5.38
2009 August	21	11.24 2009-08-28	7.82 2009-08-05	8.07 2009-08-03	10.10 2009-08-31	25.15	39.28	-3.10
2009 July	22	8.13 2009-07-31	5.85 2009-07-08	6.36 2009-07-01	7.96 2009-07-31	25.16	27.83	-8.02
2009 June	22	7.99 2009-06-10	6.16 2009-06-25	6.74 2009-06-01	6.27 2009-06-30	-6.97	18.55	-8.61
2009 May	20	7.60 2009-05-15	6.48 2009-05-07	7.12 2009-05-01	6.66 2009-05-29	-6.46	6.74	-8.99
2009 April	21	8.40 2009-04-23	6.03 2009-04-01	6.62 2009-04-01	7.18 2009-04-30	8.46	26.89	-8.91
2009 March	22	9.20 2009-03-26	6.37 2009-03-09	7.50 2009-03-02	6.65 2009-03-31	-11.33	22.67	-15.07
2009 February	19	9.24 2009-02-13	5.24 2009-02-02	5.36 2009-02-02	7.80 2009-02-27	45.52	72.39	-2.24
2009 January	20	8.98 2009-01-06	5.03 2009-01-23	7.14 2009-01-02	5.33 2009-01-30	-25.35	25.77	-29.55
2008 December	22	9.25 2008-12-22	5.12 2008-12-01	5.76 2008-12-01	7.23 2008-12-31	25.52	60.59	-11.11
2008 November	19	9.12 2008-11-04	4.07 2008-11-21	7.64 2008-11-03	6.08 2008-11-28	-20.42	19.37	-46.73
2008 October	23	9.18 2008-10-14	5.00 2008-10-28	8.99 2008-10-01	7.65 2008-10-31	-14.91	2.11	-44.38
2008 September	21	15.41 2008-09-03	8.30 2008-09-18	14.33 2008-09-02	8.98 2008-09-30	-37.33	7.54	-42.08
2008 August	21	15.10 2008-08-18	12.89 2008-08-04	13.78 2008-08-01	14.02 2008-08-29	1.74	9.58	-6.46
2008 July	22	15.86 2008-07-30	10.83 2008-07-07	11.68 2008-07-01	13.87 2008-07-31	18.75	35.79	-7.28
2008 June	21	15.51 2008-06-03	11.89 2008-06-30	14.94 2008-06-02	11.91 2008-06-30	-20.28	3.82	-20.41
2008 May	21	15.34 2008-05-30	12.55 2008-05-05	13.30 2008-05-01	14.96 2008-05-30	12.48	15.34	-5.64
2008 April	22	18.45 2008-04-03	13.05 2008-04-29	16.81 2008-04-01	13.34 2008-04-30	-20.64	9.76	-22.37
2008 March	20	17.55 2008-03-26	12.75 2008-03-12	15.96 2008-03-03	16.96 2008-03-31	6.27	9.96	-20.11
2008 February	20	19.76 2008-02-12	15.12 2008-02-15	18.70 2008-02-01	16.07 2008-02-29	-14.06	5.67	-19.14
2008 January	21	19.10 2008-01-30	14.41 2008-01-22	18.26 2008-01-02	18.61 2008-01-31	1.92	4.60	-21.08
2007 December	20	18.99 2007-12-28	12.05 2007-12-04	12.81 2007-12-03	18.26 2007-12-31	42.54	48.24	-5.93
2007 November	21	16.07 2007-11-14	12.50 2007-11-29	15.25 2007-11-01	12.72 2007-11-30	-16.59	5.38	-18.03
2007 October	23	19.00 2007-10-02	15.32 2007-10-31	17.64 2007-10-01	15.55 2007-10-31	-11.85	7.71	-13.15
2007 September	19	19.67 2007-09-06	14.95 2007-09-04	14.97 2007-09-04	17.64 2007-09-28	17.84	31.40	-0.13
2007 August	23	16.49 2007-08-13	13.60 2007-08-07	15.46 2007-08-01	15.05 2007-08-31	-2.65	6.66	-12.03
2007 July	21	20.48 2007-07-02	15.52 2007-07-31	18.85 2007-07-02	15.58 2007-07-31	-17.35	8.65	-17.67
2007 June	21	26.66 2007-06-01	18.22 2007-06-29	24.90 2007-06-01	18.44 2007-06-29	-25.94	7.07	-26.83
2007 May	22	26.72 2007-05-03	24.53 2007-05-17	25.48 2007-05-01	24.83 2007-05-31	-2.55	4.87	-3.73
2007 April	20	27.36 2007-04-16	24.92 2007-04-27	26.16 2007-04-02	25.56 2007-04-30	-2.29	4.59	-4.74
2007 March	22	35.00 2007-03-06	24.61 2007-03-28	33.51 2007-03-01	26.19 2007-03-30	-21.84	4.45	-26.56
2007 February	19	39.00 2007-02-20	33.49 2007-02-27	35.68 2007-02-01	34.19 2007-02-28	-4.18	9.30	-6.14
2007 January	20	42.93 2007-01-11	31.34 2007-01-08	33.64 2007-01-03	35.36 2007-01-31	5.11	27.62	-6.84
2006 December	20	35.08 2006-12-27	29.44 2006-12-19	31.11 2006-12-01	33.47 2006-12-29	7.59	12.76	-5.37
2006 November	21	32.33 2006-11-27	25.81 2006-11-02	26.47 2006-11-01	31.11 2006-11-30	17.53	22.14	-2.49
2006 October	22	27.86 2006-10-16	22.79 2006-10-04	23.67 2006-10-02	26.33 2006-10-31	11.24	17.70	-3.72
2006 September	20	28.63 2006-09-01	21.77 2006-09-11	28.43 2006-09-01	23.70 2006-09-29	-16.64	0.70	-23.43
2006 August	23	30.50 2006-08-04	26.14 2006-08-10	28.10 2006-08-01	28.43 2006-08-31	1.17	8.54	-6.98
2006 July	20	32.66 2006-07-06	26.47 2006-07-28	31.08 2006-07-03	28.27 2006-07-31	-9.04	5.08	-14.83
2006 June	22	32.04 2006-06-26	19.41 2006-06-06	19.97 2006-06-01	31.07 2006-06-30	55.58	60.44	-2.80
2006 May	22	22.42 2006-05-09	18.50 2006-05-22	20.57 2006-05-01	19.92 2006-05-31	-3.16	8.99	-10.06
2006 April	19	22.00 2006-04-07	19.69 2006-04-12	20.50 2006-04-03	20.92 2006-04-28	2.05	7.32	-3.95
2006 March	23	20.42 2006-03-31	15.90 2006-03-01	15.94 2006-03-01	20.37 2006-03-31	27.79	28.11	-0.25
2006 February	19	16.67 2006-02-17	15.47 2006-02-01	16.23 2006-02-01	15.95 2006-02-28	-1.73	2.71	-4.68
2006 January	20	16.73 2006-01-26	12.50 2006-01-03	12.75 2006-01-03	16.32 2006-01-31	28.00	31.22	-1.96
2005 December	21	13.63 2005-12-06	11.89 2005-12-23	13.15 2005-12-01	12.68 2005-12-30	-3.57	3.65	-9.58
2005 November	21	13.36 2005-11-30	12.24 2005-11-01	12.43 2005-11-01	13.13 2005-11-30	5.63	7.48	-1.53
2005 October	21	13.95 2005-10-03	11.68 2005-10-28	13.67 2005-10-03	12.53 2005-10-31	-8.34	2.05	-14.56
2005 September	21	15.93 2005-09-06	12.39 2005-09-27	14.97 2005-09-01	13.55 2005-09-30	-9.49	6.41	-17.23
2005 August	23	18.39 2005-08-03	14.52 2005-08-12	17.41 2005-08-01	15.13 2005-08-31	-13.10	5.63	-16.60
2005 July	20	18.14 2005-07-21	15.63 2005-07-05	15.99 2005-07-01	17.47 2005-07-29	9.26	13.45	-2.25
2005 June	22	16.43 2005-06-30	13.01 2005-06-07	13.14 2005-06-01	15.82 2005-06-30	20.40	25.04	-0.99
2005 May	21	14.53 2005-05-05	12.73 2005-05-02	13.19 2005-05-02	13.10 2005-05-31	-0.68	10.16	-3.49
2005 April	21	16.83 2005-04-07	13.11 2005-04-29	16.00 2005-04-01	13.19 2005-04-29	-17.56	5.19	-18.06
2005 March	22	20.45 2005-03-07	15.83 2005-03-31	19.51 2005-03-01	16.10 2005-03-31	-17.48	4.82	-18.86
2005 February	19	21.67 2005-02-07	17.65 2005-02-22	21.33 2005-02-01	19.41 2005-02-28	-9.00	1.59	-17.25
2005 January	20	21.33 2005-01-31	16.38 2005-01-06	19.59 2005-01-03	21.29 2005-01-31	8.68	8.88	-16.39
2004 December	22	21.33 2004-12-01	19.47 2004-12-28	20.20 2004-12-01	19.59 2004-12-31	-3.02	5.59	-3.61
2004 November	21	20.87 2004-11-29	18.73 2004-11-01	18.90 2004-11-01	20.33 2004-11-30	7.57	10.42	-0.90
2004 October	21	20.82 2004-10-01	17.31 2004-10-20	19.53 2004-10-01	19.37 2004-10-29	-0.82	6.61	-11.37
2004 September	21	19.27 2004-09-30	14.85 2004-09-09	17.69 2004-09-01	19.18 2004-09-30	8.42	8.93	-16.05
2004 August	22	19.97 2004-08-02	16.47 2004-08-10	19.97 2004-08-02	17.75 2004-08-31	-11.12	0.00	-17.53
2004 July	21	21.07 2004-07-01	18.53 2004-07-28	21.00 2004-07-01	19.97 2004-07-30	-4.90	0.33	-11.76
2004 June	21	21.32 2004-06-30	16.38 2004-06-02	17.07 2004-06-01	21.01 2004-06-30	23.08	24.90	-4.04
2004 May	20	18.80 2004-05-05	15.35 2004-05-17	17.27 2004-05-03	17.13 2004-05-28	-0.81	8.86	-11.12
2004 April	21	18.53 2004-04-23	16.33 2004-04-01	16.33 2004-04-01	17.21 2004-04-30	5.39	13.47	0.00
2004 March	23	16.37 2004-03-09	14.49 2004-03-23	15.53 2004-03-01	16.29 2004-03-31	4.89	5.41	-6.70
2004 February	19	16.33 2004-02-11	14.13 2004-02-04	14.57 2004-02-02	15.55 2004-02-27	6.73	12.08	-3.02
2004 January	20	15.57 2004-01-05	14.49 2004-01-29	15.07 2004-01-02	14.63 2004-01-30	-2.92	3.32	-3.85
2003 December	22	15.70 2003-12-30	13.20 2003-12-10	13.70 2003-12-01	15.07 2003-12-31	10.00	14.60	-3.65
2003 November	19	14.53 2003-11-06	11.80 2003-11-03	11.83 2003-11-03	13.60 2003-11-28	14.96	22.82	-0.25
2003 October	23	12.33 2003-10-29	11.00 2003-10-06	11.06 2003-10-01	11.67 2003-10-31	5.52	11.48	-0.54
2003 September	21	12.97 2003-09-09	10.69 2003-09-26	11.67 2003-09-02	11.00 2003-09-30	-5.74	11.14	-8.40
2003 August	21	12.49 2003-08-22	10.27 2003-08-11	12.47 2003-08-01	11.67 2003-08-29	-6.42	0.16	-17.64
2003 July	22	12.53 2003-07-31	8.91 2003-07-08	9.33 2003-07-01	12.47 2003-07-31	33.65	34.30	-4.50
2003 June	21	10.11 2003-06-19	8.70 2003-06-26	9.03 2003-06-02	9.10 2003-06-30	0.78	11.96	-3.65
2003 May	21	9.51 2003-05-29	8.07 2003-05-19	9.02 2003-05-01	9.00 2003-05-30	-0.22	5.43	-10.53
2003 April	21	8.91 2003-04-30	6.83 2003-04-01	6.83 2003-04-01	8.82 2003-04-30	29.14	30.45	0.00
2003 March	21	7.70 2003-03-03	6.26 2003-03-18	7.65 2003-03-03	6.84 2003-03-31	-10.59	0.65	-18.17
2003 February	19	9.60 2003-02-03	7.60 2003-02-28	9.20 2003-02-03	7.60 2003-02-28	-17.39	4.35	-17.39
2003 January	21	11.81 2003-01-16	9.12 2003-01-31	11.40 2003-01-02	9.20 2003-01-31	-19.30	3.60	-20.00
2002 December	21	12.61 2002-12-24	10.37 2002-12-20	11.57 2002-12-02	11.40 2002-12-31	-1.47	8.99	-10.37
2002 November	20	11.83 2002-11-29	8.77 2002-11-04	8.92 2002-11-01	11.60 2002-11-29	30.04	32.62	-1.68
2002 October	23	10.33 2002-10-01	8.43 2002-10-11	10.04 2002-10-01	8.90 2002-10-31	-11.35	2.89	-16.04
2002 September	20	11.90 2002-09-05	9.89 2002-09-30	11.13 2002-09-03	10.10 2002-09-30	-9.25	6.92	-11.14
2002 August	22	13.30 2002-08-01	10.80 2002-08-29	13.17 2002-08-01	11.20 2002-08-30	-14.96	0.99	-18.00
2002 July	22	16.31 2002-07-01	12.47 2002-07-24	16.23 2002-07-01	13.20 2002-07-31	-18.67	0.49	-23.17
2002 June	20	16.33 2002-06-28	12.61 2002-06-17	14.33 2002-06-03	16.33 2002-06-28	13.96	13.96	-12.00
2002 May	22	15.33 2002-05-09	14.33 2002-05-31	15.13 2002-05-01	14.34 2002-05-31	-5.22	1.32	-5.29
2002 April	22	15.13 2002-04-30	12.47 2002-04-08	12.49 2002-04-01	15.13 2002-04-30	21.14	21.14	-0.16
2002 March	20	13.29 2002-03-07	11.50 2002-03-01	11.63 2002-03-01	12.43 2002-03-28	6.88	14.27	-1.12
2002 February	19	11.63 2002-02-28	9.67 2002-02-06	10.53 2002-02-01	11.63 2002-02-28	10.45	10.45	-8.17
2002 January	21	11.46 2002-01-09	9.70 2002-01-28	11.40 2002-01-02	10.53 2002-01-31	-7.63	0.53	-14.91
2001 December	20	11.50 2001-12-28	8.37 2001-12-05	8.43 2001-12-03	11.40 2001-12-31	35.23	36.42	-0.71
2001 November	21	8.90 2001-11-26	7.40 2001-11-07	7.70 2001-11-01	8.49 2001-11-30	10.26	15.58	-3.90
2001 October	23	8.60 2001-10-16	7.30 2001-10-10	8.00 2001-10-01	7.70 2001-10-31	-3.75	7.50	-8.75
2001 September	15	10.90 2001-09-05	7.00 2001-09-26	10.64 2001-09-04	7.99 2001-09-28	-24.91	2.44	-34.21
2001 August	23	12.00 2001-08-03	10.70 2001-08-31	11.90 2001-08-01	10.70 2001-08-31	-10.08	0.84	-10.08
2001 July	21	12.07 2001-07-30	11.00 2001-07-11	11.60 2001-07-02	11.97 2001-07-31	3.19	4.05	-5.17
2001 June	21	12.67 2001-06-07	10.96 2001-06-18	12.17 2001-06-01	11.67 2001-06-29	-4.11	4.11	-9.94
2001 May	22	12.93 2001-05-21	11.19 2001-05-01	11.23 2001-05-01	12.10 2001-05-31	7.75	15.14	-0.36
2001 April	20	11.99 2001-04-02	11.07 2001-04-19	11.99 2001-04-02	11.40 2001-04-30	-4.92	0.00	-7.67
2001 March	22	14.47 2001-03-01	11.83 2001-03-30	14.20 2001-03-01	11.99 2001-03-30	-15.56	1.90	-16.69
2001 February	19	18.73 2001-02-15	13.73 2001-02-22	16.27 2001-02-01	14.12 2001-02-28	-13.21	15.12	-15.61
2001 January	21	17.33 2001-01-22	13.63 2001-01-03	13.83 2001-01-02	16.17 2001-01-31	16.92	25.31	-1.45
2000 December	20	14.04 2000-12-29	12.13 2000-12-26	12.46 2000-12-01	13.83 2000-12-29	11.00	12.68	-2.65
2000 November	21	14.88 2000-11-09	12.33 2000-11-30	14.50 2000-11-01	12.33 2000-11-30	-14.97	2.62	-14.97
2000 October	22	15.79 2000-10-04	12.83 2000-10-23	14.42 2000-10-02	14.50 2000-10-31	0.55	9.50	-11.03
2000 September	20	23.38 2000-09-06	14.00 2000-09-27	22.50 2000-09-01	14.33 2000-09-29	-36.31	3.91	-37.78
2000 August	23	24.42 2000-08-01	22.17 2000-08-18	23.54 2000-08-01	22.54 2000-08-31	-4.25	3.74	-5.82
2000 July	20	25.42 2000-07-17	21.92 2000-07-03	21.96 2000-07-03	23.50 2000-07-31	7.01	15.76	-0.18
2000 June	22	22.71 2000-06-26	19.33 2000-06-01	19.38 2000-06-01	21.96 2000-06-30	13.31	17.18	-0.26
2000 May	22	24.50 2000-05-02	19.25 2000-05-31	23.13 2000-05-01	19.25 2000-05-31	-16.77	5.92	-16.77
2000 April	19	24.67 2000-04-06	20.25 2000-04-17	24.08 2000-04-03	23.04 2000-04-28	-4.32	2.45	-15.91
2000 March	23	26.58 2000-03-24	17.83 2000-03-01	17.83 2000-03-01	23.96 2000-03-31	34.38	49.07	0.00
2000 February	20	17.67 2000-02-29	15.67 2000-02-01	15.67 2000-02-01	17.67 2000-02-29	12.76	12.76	0.00
2000 January	20	15.92 2000-01-03	14.04 2000-01-13	15.92 2000-01-03	15.63 2000-01-31	-1.82	0.00	-11.81
1999 December	22	18.29 1999-12-22	13.25 1999-12-09	14.88 1999-12-01	15.92 1999-12-31	6.99	22.92	-10.95
1999 November	21	16.13 1999-11-19	12.58 1999-11-01	13.21 1999-11-01	14.88 1999-11-30	12.64	22.10	-4.77
1999 October	21	16.08 1999-10-01	12.92 1999-10-22	16.08 1999-10-01	13.17 1999-10-29	-18.10	0.00	-19.65
1999 September	21	16.25 1999-09-08	14.50 1999-09-17	15.96 1999-09-01	16.17 1999-09-30	1.32	1.82	-9.15
1999 August	22	17.92 1999-08-24	15.29 1999-08-05	15.58 1999-08-02	16.04 1999-08-31	2.95	15.02	-1.86
1999 July	21	15.83 1999-07-07	14.50 1999-07-15	15.25 1999-07-01	15.67 1999-07-30	2.75	3.80	-4.92
1999 June	22	16.33 1999-06-21	11.54 1999-06-02	11.58 1999-06-01	15.25 1999-06-30	31.69	41.02	-0.35
1999 May	20	12.42 1999-05-10	11.21 1999-05-12	11.71 1999-05-03	11.50 1999-05-28	-1.79	6.06	-4.27
1999 April	21	12.42 1999-04-19	10.33 1999-04-08	11.42 1999-04-01	11.67 1999-04-30	2.19	8.76	-9.54
1999 March	23	12.58 1999-03-29	10.75 1999-03-09	12.58 1999-03-01	10.96 1999-03-31	-12.88	0.00	-14.55
1999 February	19	16.50 1999-02-01	12.46 1999-02-26	16.50 1999-02-01	12.46 1999-02-26	-24.48	0.00	-24.48
1999 January	19	16.75 1999-01-28	14.17 1999-01-15	15.13 1999-01-04	16.42 1999-01-29	8.53	10.71	-6.35
1998 December	22	16.46 1998-12-21	14.17 1998-12-16	15.54 1998-12-01	15.04 1998-12-31	-3.22	5.92	-8.82
1998 November	20	17.67 1998-11-03	15.08 1998-11-27	15.96 1998-11-02	15.54 1998-11-30	-2.63	10.71	-5.51
1998 October	22	16.50 1998-10-22	10.33 1998-10-14	13.46 1998-10-01	15.96 1998-10-30	18.57	22.59	-23.25
1998 September	21	14.08 1998-09-02	10.21 1998-09-22	13.83 1998-09-01	13.29 1998-09-30	-3.90	1.81	-26.17
1998 August	21	19.33 1998-08-10	13.00 1998-08-27	18.83 1998-08-03	13.50 1998-08-31	-28.31	2.66	-30.96
1998 July	22	22.79 1998-07-16	17.75 1998-07-06	18.00 1998-07-01	18.75 1998-07-31	4.17	26.61	-1.39
1998 June	22	22.21 1998-06-04	17.38 1998-06-23	20.25 1998-06-01	18.08 1998-06-30	-10.72	9.68	-14.17
1998 May	20	22.21 1998-05-01	19.75 1998-05-27	22.00 1998-05-01	20.29 1998-05-29	-7.77	0.95	-10.23
1998 April	21	37.04 1998-04-03	19.92 1998-04-27	37.00 1998-04-01	22.17 1998-04-30	-40.08	0.11	-46.16
1998 March	22	38.83 1998-03-06	34.96 1998-03-25	35.17 1998-03-02	37.17 1998-03-31	5.69	10.41	-0.60
1998 February	19	35.08 1998-02-27	28.96 1998-02-02	30.04 1998-02-02	35.04 1998-02-27	16.64	16.78	-3.60
1998 January	20	35.92 1998-01-02	25.83 1998-01-26	35.92 1998-01-02	30.00 1998-01-30	-16.48	0.00	-28.09
1997 December	22	43.29 1997-12-01	33.83 1997-12-22	42.96 1997-12-01	35.92 1997-12-31	-16.39	0.77	-21.25
1997 November	19	46.83 1997-11-05	41.42 1997-11-14	46.00 1997-11-03	42.63 1997-11-28	-7.33	1.80	-9.96
1997 October	23	46.13 1997-10-24	40.08 1997-10-28	42.33 1997-10-01	46.00 1997-10-31	8.67	8.98	-5.32
1997 September	21	42.29 1997-09-30	36.04 1997-09-09	37.13 1997-09-02	42.25 1997-09-30	13.79	13.90	-2.94
1997 August	21	38.75 1997-08-21	35.00 1997-08-14	37.29 1997-08-01	37.21 1997-08-29	-0.21	3.92	-6.14
1997 July	22	38.00 1997-07-31	32.67 1997-07-03	33.71 1997-07-01	37.13 1997-07-31	10.15	12.73	-3.09
1997 June	21	34.83 1997-06-19	29.17 1997-06-04	29.17 1997-06-02	33.67 1997-06-30	15.43	19.40	0.00
1997 May	21	29.00 1997-05-30	22.67 1997-05-01	23.56 1997-05-01	28.92 1997-05-30	22.75	23.09	-3.78
1997 April	22	23.78 1997-04-17	20.33 1997-04-03	21.22 1997-04-01	23.11 1997-04-30	8.91	12.06	-4.19
1997 March	20	21.33 1997-03-27	20.00 1997-03-03	20.56 1997-03-03	21.11 1997-03-31	2.68	3.75	-2.72
1997 February	19	22.00 1997-02-21	19.00 1997-02-11	20.22 1997-02-03	19.89 1997-02-28	-1.63	8.80	-6.03
1997 January	22	22.00 1997-01-20	17.44 1997-01-09	19.56 1997-01-02	20.56 1997-01-31	5.11	12.47	-10.84
1996 December	21	19.56 1996-12-31	15.33 1996-12-06	15.56 1996-12-02	19.44 1996-12-31	24.94	25.71	-1.48
1996 November	20	17.78 1996-11-01	14.89 1996-11-26	17.11 1996-11-01	15.56 1996-11-29	-9.06	3.92	-12.97
1996 October	23	19.67 1996-10-14	16.89 1996-10-30	18.67 1996-10-01	17.11 1996-10-31	-8.36	5.36	-9.53
1996 September	20	19.22 1996-09-27	16.78 1996-09-03	16.78 1996-09-03	18.67 1996-09-30	11.26	14.54	0.00
1996 August	22	19.44 1996-08-07	16.44 1996-08-27	18.56 1996-08-01	17.33 1996-08-30	-6.63	4.74	-11.42
1996 July	22	20.22 1996-07-01	15.00 1996-07-24	19.78 1996-07-01	17.78 1996-07-31	-10.11	2.22	-24.17
1996 June	20	19.78 1996-06-28	13.00 1996-06-03	13.00 1996-06-03	19.78 1996-06-28	52.15	52.15	0.00
1996 May	22	13.78 1996-05-01	12.56 1996-05-20	13.50 1996-05-01	13.33 1996-05-31	-1.26	2.07	-6.96
1996 April	21	13.78 1996-04-30	10.33 1996-04-17	10.67 1996-04-01	13.22 1996-04-30	23.90	29.15	-3.19
1996 March	21	11.22 1996-03-25	8.44 1996-03-13	10.67 1996-03-01	10.67 1996-03-29	0.00	5.15	-20.90
1996 February	20	11.56 1996-02-06	10.00 1996-02-01	10.00 1996-02-01	10.67 1996-02-29	6.70	15.60	0.00
1996 January	22	12.22 1996-01-03	9.78 1996-01-30	11.56 1996-01-02	10.44 1996-01-31	-9.69	5.71	-15.40
1995 December	20	12.11 1995-12-29	11.33 1995-12-11	12.00 1995-12-01	12.11 1995-12-29	0.92	0.92	-5.58
1995 November	21	12.00 1995-11-30	10.00 1995-11-06	10.00 1995-11-01	12.00 1995-11-30	20.00	20.00	0.00
1995 October	22	11.11 1995-10-19	9.00 1995-10-03	9.56 1995-10-02	10.33 1995-10-31	8.05	16.21	-5.86
1995 September	20	9.56 1995-09-29	7.67 1995-09-01	8.22 1995-09-01	9.56 1995-09-29	16.30	16.30	-6.69
1995 August	23	8.33 1995-08-30	6.50 1995-08-03	6.50 1995-08-01	8.03 1995-08-31	23.54	28.15	0.00
1995 July	20	7.00 1995-07-19	6.44 1995-07-24	6.75 1995-07-03	6.50 1995-07-31	-3.70	3.70	-4.59
1995 June	22	7.00 1995-06-07	6.28 1995-06-22	6.78 1995-06-01	6.78 1995-06-30	0.00	3.24	-7.37
1995 May	22	7.11 1995-05-31	6.44 1995-05-03	6.44 1995-05-01	6.78 1995-05-31	5.28	10.40	0.00
1995 April	19	7.39 1995-04-13	6.11 1995-04-03	6.44 1995-04-03	6.58 1995-04-28	2.17	14.75	-5.12
1995 March	23	6.56 1995-03-03	6.11 1995-03-31	6.44 1995-03-01	6.33 1995-03-31	-1.71	1.86	-5.12
1995 February	19	6.56 1995-02-27	6.06 1995-02-22	6.06 1995-02-01	6.54 1995-02-28	7.92	8.25	0.00
1995 January	21	6.44 1995-01-25	6.00 1995-01-17	6.22 1995-01-03	6.06 1995-01-31	-2.57	3.54	-3.54
1994 December	21	6.67 1994-12-20	5.78 1994-12-19	6.28 1994-12-01	6.33 1994-12-30	0.80	6.21	-7.96
1994 November	21	6.33 1994-11-22	5.72 1994-11-02	5.78 1994-11-01	6.00 1994-11-30	3.81	9.52	-1.04
1994 October	21	5.94 1994-10-31	5.11 1994-10-10	5.11 1994-10-03	5.94 1994-10-31	16.24	16.24	0.00
1994 September	21	5.33 1994-09-30	4.33 1994-09-02	4.33 1994-09-01	5.33 1994-09-30	23.09	23.09	0.00
1994 August	23	4.56 1994-08-31	3.72 1994-08-05	3.72 1994-08-01	4.33 1994-08-31	16.40	22.58	0.00
1994 July	20	4.06 1994-07-28	3.72 1994-07-29	3.86 1994-07-01	3.72 1994-07-29	-3.63	5.18	-3.63
1994 June	22	4.00 1994-06-20	3.61 1994-06-01	3.61 1994-06-01	3.78 1994-06-30	4.71	10.80	0.00
1994 May	21	3.94 1994-05-31	3.61 1994-05-27	3.89 1994-05-02	3.94 1994-05-31	1.29	1.29	-7.20
1994 April	19	3.89 1994-04-29	3.56 1994-04-25	3.56 1994-04-04	3.89 1994-04-29	9.27	9.27	0.00
1994 March	23	3.83 1994-03-31	3.56 1994-03-25	3.83 1994-03-01	3.83 1994-03-31	0.00	0.00	-7.05
1994 February	19	3.83 1994-02-28	3.44 1994-02-01	3.44 1994-02-01	3.83 1994-02-28	11.34	11.34	0.00
1994 January	21	3.94 1994-01-04	3.44 1994-01-25	3.67 1994-01-03	3.56 1994-01-31	-3.00	7.36	-6.27
1993 December	22	4.22 1993-12-17	3.61 1993-12-28	4.00 1993-12-01	3.67 1993-12-31	-8.25	5.50	-9.75
1993 November	21	4.22 1993-11-30	4.00 1993-11-29	4.22 1993-11-01	4.22 1993-11-30	0.00	0.00	-5.21
1993 October	21	4.22 1993-10-29	4.00 1993-10-28	4.00 1993-10-01	4.22 1993-10-29	5.50	5.50	0.00
1993 September	21	4.22 1993-09-29	3.83 1993-09-14	4.17 1993-09-01	4.11 1993-09-30	-1.44	1.20	-8.15
1993 August	22	4.22 1993-08-17	3.94 1993-08-30	3.94 1993-08-02	4.00 1993-08-31	1.52	7.11	0.00
1993 July	21	4.22 1993-07-29	3.61 1993-07-07	3.67 1993-07-01	4.19 1993-07-30	14.17	14.99	-1.63
1993 June	22	4.11 1993-06-04	3.50 1993-06-01	3.56 1993-06-01	3.67 1993-06-30	3.09	15.45	-1.69
1993 May	20	3.83 1993-05-06	3.33 1993-05-26	3.39 1993-05-03	3.56 1993-05-28	5.01	12.98	-1.77
1993 April	21	3.61 1993-04-27	3.28 1993-04-02	3.39 1993-04-01	3.56 1993-04-30	5.01	6.49	-3.24
1993 March	23	3.89 1993-03-01	2.83 1993-03-19	3.83 1993-03-01	3.39 1993-03-31	-11.49	1.57	-26.11
1993 February	19	4.00 1993-02-09	3.50 1993-02-23	3.83 1993-02-01	3.61 1993-02-26	-5.74	4.44	-8.62
1993 January	20	4.39 1993-01-18	2.44 1993-01-04	2.44 1993-01-04	3.83 1993-01-29	56.97	79.92	0.00
1992 December	22	2.78 1992-12-31	2.11 1992-12-28	2.33 1992-12-01	2.78 1992-12-31	19.31	19.31	-9.44
1992 November	20	2.39 1992-11-30	2.00 1992-11-04	2.17 1992-11-02	2.33 1992-11-30	7.37	10.14	-7.83
1992 October	22	2.33 1992-10-01	1.89 1992-10-14	2.11 1992-10-01	2.00 1992-10-30	-5.21	10.43	-10.43
1992 September	21	2.33 1992-09-24	2.06 1992-09-08	2.17 1992-09-01	2.11 1992-09-30	-2.76	7.37	-5.07
1992 August	21	2.22 1992-08-28	1.83 1992-08-03	1.83 1992-08-03	2.00 1992-08-31	9.29	21.31	0.00
1992 July	22	2.06 1992-07-22	1.78 1992-07-01	1.78 1992-07-01	1.83 1992-07-31	2.81	15.73	0.00
1992 June	22	1.89 1992-06-29	1.75 1992-06-25	1.78 1992-06-01	1.78 1992-06-30	0.00	6.18	-1.69
1992 May	20	1.89 1992-05-11	1.72 1992-05-06	1.72 1992-05-01	1.78 1992-05-29	3.49	9.88	0.00
1992 April	21	1.92 1992-04-24	1.67 1992-04-29	1.78 1992-04-01	1.72 1992-04-30	-3.37	7.87	-6.18
1992 March	22	1.94 1992-03-16	1.78 1992-03-31	1.94 1992-03-02	1.78 1992-03-31	-8.25	0.00	-8.25
1992 February	19	1.94 1992-02-28	1.67 1992-02-20	1.67 1992-02-03	1.94 1992-02-28	16.17	16.17	0.00
1992 January	22	1.83 1992-01-28	1.56 1992-01-15	1.61 1992-01-02	1.67 1992-01-31	3.73	13.66	-3.11
1991 December	21	1.89 1991-12-16	1.56 1991-12-31	1.78 1991-12-02	1.56 1991-12-31	-12.36	6.18	-12.36
1991 November	20	2.11 1991-11-22	1.78 1991-11-29	1.89 1991-11-01	1.78 1991-11-29	-5.82	11.64	-5.82
1991 October	23	2.06 1991-10-10	1.89 1991-10-31	1.89 1991-10-01	1.89 1991-10-31	0.00	8.99	0.00
1991 September	20	2.22 1991-09-06	1.83 1991-09-25	2.00 1991-09-03	2.00 1991-09-30	0.00	11.00	-8.50
1991 August	22	2.33 1991-08-08	2.00 1991-08-30	2.06 1991-08-01	2.08 1991-08-30	0.97	13.11	-2.91
1991 July	22	2.61 1991-07-03	2.06 1991-07-31	2.28 1991-07-01	2.06 1991-07-31	-9.65	14.47	-9.65
1991 June	20	2.56 1991-06-28	2.00 1991-06-06	2.00 1991-06-03	2.44 1991-06-28	22.00	28.00	0.00
1991 May	22	2.28 1991-05-31	1.89 1991-05-16	1.89 1991-05-01	2.28 1991-05-31	20.63	20.63	0.00
1991 April	22	2.17 1991-04-19	1.78 1991-04-02	1.94 1991-04-01	1.89 1991-04-30	-2.58	11.86	-8.25
1991 March	20	2.22 1991-03-08	1.78 1991-03-27	1.78 1991-03-01	1.94 1991-03-28	8.99	24.72	0.00
1991 February	19	2.06 1991-02-27	1.50 1991-02-07	1.58 1991-02-01	2.03 1991-02-28	28.48	30.38	-5.06
1991 January	22	1.61 1991-01-30	1.17 1991-01-23	1.39 1991-01-02	1.39 1991-01-31	0.00	15.83	-15.83
1990 December	20	1.72 1990-12-04	1.22 1990-12-18	1.72 1990-12-03	1.39 1990-12-31	-19.19	0.00	-29.07
1990 November	21	2.17 1990-11-07	1.39 1990-11-30	1.86 1990-11-01	1.39 1990-11-30	-25.27	16.67	-25.27
1990 October	23	2.17 1990-10-29	1.86 1990-10-31	2.17 1990-10-01	1.86 1990-10-31	-14.29	0.00	-14.29
1990 September	19	2.17 1990-09-28	1.83 1990-09-13	2.11 1990-09-04	2.17 1990-09-28	2.84	2.84	-13.27
1990 August	23	2.89 1990-08-02	1.78 1990-08-22	2.89 1990-08-01	2.11 1990-08-31	-26.99	0.00	-38.41
1990 July	21	3.00 1990-07-31	2.72 1990-07-31	2.78 1990-07-02	2.89 1990-07-31	3.96	7.91	-2.16
1990 June	21	3.00 1990-06-29	2.61 1990-06-21	2.78 1990-06-01	3.00 1990-06-29	7.91	7.91	-6.12
1990 May	22	2.72 1990-05-31	2.44 1990-05-24	2.44 1990-05-01	2.72 1990-05-31	11.48	11.48	0.00
1990 April	20	2.78 1990-04-03	2.39 1990-04-30	2.61 1990-04-02	2.39 1990-04-30	-8.43	6.51	-8.43
1990 March	22	2.94 1990-03-16	2.72 1990-03-27	2.78 1990-03-01	2.75 1990-03-30	-1.08	5.76	-2.16
1990 February	19	2.94 1990-02-28	2.56 1990-02-08	2.67 1990-02-01	2.78 1990-02-28	4.12	10.11	-4.12
1990 January	22	3.17 1990-01-08	2.67 1990-01-31	2.78 1990-01-02	2.67 1990-01-31	-3.96	14.03	-3.96
1989 December	20	2.83 1989-12-29	2.50 1989-12-01	2.50 1989-12-01	2.83 1989-12-29	13.20	13.20	0.00
1989 November	21	3.06 1989-11-10	2.39 1989-11-20	2.81 1989-11-01	2.50 1989-11-30	-11.03	8.90	-14.95
1989 October	22	3.44 1989-10-13	2.78 1989-10-31	3.33 1989-10-02	2.78 1989-10-31	-16.52	3.30	-16.52
1989 September	20	3.67 1989-09-15	3.28 1989-09-21	3.67 1989-09-01	3.33 1989-09-29	-9.26	0.00	-10.63
1989 August	23	3.78 1989-08-11	3.50 1989-08-31	3.78 1989-08-01	3.50 1989-08-31	-7.41	0.00	-7.41
1989 July	20	3.78 1989-07-31	3.47 1989-07-18	3.67 1989-07-03	3.78 1989-07-31	3.00	3.00	-5.45
1989 June	22	4.00 1989-06-20	3.50 1989-06-06	3.50 1989-06-01	3.78 1989-06-30	8.00	14.29	0.00
1989 May	22	3.89 1989-05-22	3.06 1989-05-08	3.22 1989-05-01	3.50 1989-05-31	8.70	20.81	-4.97
1989 April	20	3.22 1989-04-27	2.94 1989-04-28	3.00 1989-04-03	2.94 1989-04-28	-2.00	7.33	-2.00
1989 March	22	3.11 1989-03-13	2.86 1989-03-15	3.11 1989-03-01	3.00 1989-03-31	-3.54	0.00	-8.04
1989 February	19	3.22 1989-02-21	2.89 1989-02-28	3.17 1989-02-01	2.89 1989-02-28	-8.83	1.58	-8.83
1989 January	21	3.17 1989-01-31	2.78 1989-01-16	2.83 1989-01-03	3.17 1989-01-31	12.01	12.01	-1.77
1988 December	21	2.94 1988-12-19	2.78 1988-12-30	2.78 1988-12-01	2.78 1988-12-30	0.00	5.76	0.00
1988 November	21	3.33 1988-11-02	2.61 1988-11-22	3.33 1988-11-01	2.78 1988-11-30	-16.52	0.00	-21.62
1988 October	21	4.11 1988-10-11	3.22 1988-10-28	4.00 1988-10-03	3.33 1988-10-31	-16.75	2.75	-19.50
1988 September	21	4.06 1988-09-09	3.67 1988-09-06	3.67 1988-09-01	4.00 1988-09-30	8.99	10.63	0.00
1988 August	23	4.06 1988-08-09	3.61 1988-08-01	3.61 1988-08-01	3.67 1988-08-31	1.66	12.47	0.00
1988 July	20	4.11 1988-07-07	3.61 1988-07-29	4.06 1988-07-01	3.61 1988-07-29	-11.08	1.23	-11.08
1988 June	22	4.39 1988-06-07	4.00 1988-06-22	4.22 1988-06-01	4.28 1988-06-30	1.42	4.03	-5.21
1988 May	21	4.39 1988-05-24	4.06 1988-05-02	4.06 1988-05-02	4.22 1988-05-31	3.94	8.13	0.00
1988 April	20	4.44 1988-04-14	4.00 1988-04-21	4.44 1988-04-04	4.06 1988-04-29	-8.56	0.00	-9.91
1988 March	23	4.78 1988-03-17	4.22 1988-03-31	4.50 1988-03-01	4.22 1988-03-31	-6.22	6.22	-6.22
1988 February	20	4.50 1988-02-29	3.72 1988-02-17	3.89 1988-02-01	4.50 1988-02-29	15.68	15.68	-4.37
1988 January	20	4.06 1988-01-07	3.56 1988-01-04	3.72 1988-01-04	3.89 1988-01-29	4.57	9.14	-4.30
1987 December	22	3.78 1987-12-24	3.33 1987-12-15	3.78 1987-12-01	3.72 1987-12-31	-1.59	0.00	-11.90
1987 November	20	4.56 1987-11-06	3.69 1987-11-30	3.89 1987-11-02	3.81 1987-11-30	-2.06	17.22	-5.14
1987 October	22	6.56 1987-10-05	3.33 1987-10-29	6.39 1987-10-01	3.83 1987-10-30	-40.06	2.66	-47.89
1987 September	21	7.44 1987-09-03	6.39 1987-09-30	7.33 1987-09-01	6.39 1987-09-30	-12.82	1.50	-12.82
1987 August	21	7.61 1987-08-27	6.06 1987-08-03	6.06 1987-08-03	7.33 1987-08-31	20.96	25.58	0.00
1987 July	22	6.39 1987-07-15	5.94 1987-07-01	6.22 1987-07-01	6.06 1987-07-31	-2.57	2.73	-4.50
1987 June	22	6.67 1987-06-08	6.00 1987-06-30	6.28 1987-06-01	6.22 1987-06-30	-0.96	6.21	-4.46
1987 May	20	6.39 1987-05-28	5.89 1987-05-05	5.94 1987-05-01	6.28 1987-05-29	5.72	7.58	-0.84
1987 April	21	6.50 1987-04-06	5.56 1987-04-14	6.33 1987-04-01	5.94 1987-04-30	-6.16	2.69	-12.16
1987 March	22	6.78 1987-03-27	5.67 1987-03-02	5.67 1987-03-02	6.44 1987-03-31	13.58	19.58	0.00
1987 February	19	5.89 1987-02-10	5.56 1987-02-24	5.72 1987-02-02	5.67 1987-02-27	-0.87	2.97	-2.80
1987 January	21	6.44 1987-01-09	5.67 1987-01-26	6.06 1987-01-02	5.72 1987-01-30	-5.61	6.27	-6.44
1986 December	22	7.44 1986-12-05	5.83 1986-12-10	5.94 1986-12-01	6.06 1986-12-31	2.02	25.25	-1.85
1986 November	19	6.11 1986-11-28	4.83 1986-11-20	5.83 1986-11-03	5.94 1986-11-28	1.89	4.80	-17.15
1986 October	23	6.11 1986-10-28	4.22 1986-10-03	4.22 1986-10-01	5.83 1986-10-31	38.15	44.79	0.00
1986 September	21	4.61 1986-09-11	4.00 1986-09-17	4.50 1986-09-02	4.22 1986-09-30	-6.22	2.44	-11.11
1986 August	21	4.50 1986-08-29	4.11 1986-08-08	4.22 1986-08-01	4.50 1986-08-29	6.64	6.64	-2.61
1986 July	22	4.78 1986-07-07	4.17 1986-07-31	4.72 1986-07-01	4.22 1986-07-31	-10.59	1.27	-11.65
1986 June	21	4.78 1986-06-30	4.44 1986-06-30	4.61 1986-06-02	4.72 1986-06-30	2.39	3.69	-3.69
1986 May	21	4.67 1986-05-30	4.06 1986-05-20	4.33 1986-05-01	4.61 1986-05-30	6.47	7.85	-6.24
1986 April	22	4.89 1986-04-01	4.22 1986-04-30	4.78 1986-04-01	4.39 1986-04-30	-8.16	2.30	-11.72
1986 March	20	4.89 1986-03-31	4.00 1986-03-10	4.11 1986-03-03	4.78 1986-03-31	16.30	18.98	-2.68
1986 February	19	4.50 1986-02-10	3.72 1986-02-03	3.78 1986-02-03	4.11 1986-02-28	8.73	19.05	-1.59
1986 January	22	4.78 1986-01-08	3.67 1986-01-30	4.44 1986-01-02	3.78 1986-01-31	-14.86	7.66	-17.34
1985 December	21	4.83 1985-12-20	4.22 1985-12-11	4.33 1985-12-02	4.44 1985-12-31	2.54	11.55	-2.54
1985 November	20	4.33 1985-11-29	4.11 1985-11-06	4.22 1985-11-01	4.33 1985-11-29	2.61	2.61	-2.61
1985 October	23	4.28 1985-10-31	3.69 1985-10-07	3.94 1985-10-01	4.22 1985-10-31	7.11	8.63	-6.35
1985 September	19	4.39 1985-09-04	3.72 1985-09-12	4.39 1985-09-03	3.94 1985-09-30	-10.25	0.00	-15.26
1985 August	22	4.39 1985-08-30	3.94 1985-08-20	4.22 1985-08-01	4.39 1985-08-30	4.03	4.03	-6.64
1985 July	22	4.33 1985-07-29	3.17 1985-07-03	3.33 1985-07-01	4.22 1985-07-31	26.73	30.03	-4.80
1985 June	20	3.72 1985-06-04	3.22 1985-06-27	3.72 1985-06-03	3.33 1985-06-28	-10.48	0.00	-13.44
1985 May	22	3.89 1985-05-07	3.39 1985-05-21	3.78 1985-05-01	3.72 1985-05-31	-1.59	2.91	-10.32
1985 April	21	3.94 1985-04-29	3.67 1985-04-11	3.89 1985-04-01	3.78 1985-04-30	-2.83	1.29	-5.66
1985 March	21	4.83 1985-03-04	3.61 1985-03-14	4.78 1985-03-01	3.89 1985-03-29	-18.62	1.05	-24.48
1985 February	19	4.89 1985-02-27	4.28 1985-02-06	4.44 1985-02-01	4.78 1985-02-28	7.66	10.14	-3.60
1985 January	22	4.56 1985-01-24	3.61 1985-01-09	3.78 1985-01-02	4.44 1985-01-31	17.46	20.63	-4.50
1984 December	20	4.00 1984-12-05	3.44 1984-12-18	3.78 1984-12-03	3.83 1984-12-31	1.32	5.82	-8.99
1984 November	21	4.28 1984-11-07	3.56 1984-11-30	4.17 1984-11-01	3.78 1984-11-30	-9.35	2.64	-14.63
1984 October	23	4.33 1984-10-29	4.06 1984-10-22	4.25 1984-10-01	4.17 1984-10-31	-1.88	1.88	-4.47
1984 September	19	4.33 1984-09-28	3.89 1984-09-12	4.00 1984-09-04	4.25 1984-09-28	6.25	8.25	-2.75
1984 August	23	4.67 1984-08-06	3.61 1984-08-01	3.67 1984-08-01	4.00 1984-08-31	8.99	27.25	-1.63
1984 July	21	4.44 1984-07-03	3.39 1984-07-24	4.44 1984-07-02	3.67 1984-07-31	-17.34	0.00	-23.65
1984 June	21	4.56 1984-06-21	3.78 1984-06-04	4.00 1984-06-01	4.44 1984-06-29	11.00	14.00	-5.50
1984 May	22	4.67 1984-05-09	3.89 1984-05-31	4.28 1984-05-01	4.00 1984-05-31	-6.54	9.11	-9.11
1984 April	20	4.50 1984-04-05	3.94 1984-04-24	4.44 1984-04-02	4.28 1984-04-30	-3.60	1.35	-11.26
1984 March	22	4.56 1984-03-19	3.94 1984-03-02	4.06 1984-03-01	4.44 1984-03-30	9.36	12.32	-2.96
1984 February	20	5.61 1984-02-01	3.94 1984-02-28	5.56 1984-02-01	4.06 1984-02-29	-26.98	0.90	-29.14
1984 January	21	6.17 1984-01-12	4.89 1984-01-04	5.00 1984-01-03	5.56 1984-01-31	11.20	23.40	-2.20
1983 December	21	5.39 1983-12-05	4.89 1983-12-30	5.28 1983-12-01	5.00 1983-12-30	-5.30	2.08	-7.39
1983 November	21	5.39 1983-11-28	4.78 1983-11-08	5.28 1983-11-01	5.28 1983-11-30	0.00	2.08	-9.47
1983 October	21	6.00 1983-10-03	5.22 1983-10-31	6.00 1983-10-03	5.28 1983-10-31	-12.00	0.00	-13.00
1983 September	21	6.22 1983-09-28	5.17 1983-09-01	5.22 1983-09-01	6.11 1983-09-30	17.05	19.16	-0.96
1983 August	23	5.67 1983-08-03	4.78 1983-08-23	5.50 1983-08-01	5.22 1983-08-31	-5.09	3.09	-13.09
1983 July	20	6.94 1983-07-01	5.44 1983-07-29	6.83 1983-07-01	5.50 1983-07-29	-19.47	1.61	-20.35
1983 June	22	7.61 1983-06-16	6.39 1983-06-09	7.11 1983-06-01	6.83 1983-06-30	-3.94	7.03	-10.13
1983 May	21	7.44 1983-05-26	6.11 1983-05-02	6.22 1983-05-02	7.06 1983-05-31	13.50	19.61	-1.77
1983 April	20	7.15 1983-04-18	6.22 1983-04-06	6.22 1983-04-04	6.67 1983-04-29	7.23	14.95	0.00
1983 March	23	6.37 1983-03-03	5.67 1983-03-17	6.04 1983-03-01	6.19 1983-03-31	2.48	5.46	-6.13
1983 February	19	5.85 1983-02-28	5.07 1983-02-02	5.07 1983-02-01	5.78 1983-02-28	14.00	15.38	0.00
1983 January	21	5.19 1983-01-17	4.00 1983-01-03	4.11 1983-01-03	5.04 1983-01-31	22.63	26.28	-2.68
1982 December	22	4.67 1982-12-08	3.96 1982-12-21	4.30 1982-12-01	4.19 1982-12-31	-2.56	8.60	-7.91
1982 November	21	4.11 1982-11-30	3.37 1982-11-01	3.37 1982-11-01	4.04 1982-11-30	19.88	21.96	0.00
1982 October	21	3.56 1982-10-22	2.67 1982-10-04	2.70 1982-10-01	3.33 1982-10-29	23.33	31.85	-1.11
1982 September	21	3.15 1982-09-14	2.59 1982-09-01	2.59 1982-09-01	2.70 1982-09-30	4.25	21.62	0.00
1982 August	22	2.44 1982-08-31	1.85 1982-08-16	2.00 1982-08-02	2.37 1982-08-31	18.50	22.00	-7.50
1982 July	21	2.07 1982-07-30	1.78 1982-07-12	1.85 1982-07-01	2.00 1982-07-30	8.11	11.89	-3.78
1982 June	22	2.07 1982-06-04	1.78 1982-06-22	1.89 1982-06-01	1.85 1982-06-30	-2.12	9.52	-5.82
1982 May	20	2.15 1982-05-04	1.70 1982-05-27	2.07 1982-05-03	1.89 1982-05-28	-8.70	3.86	-17.87
1982 April	21	2.07 1982-04-30	1.74 1982-04-15	1.85 1982-04-01	1.96 1982-04-30	5.95	11.89	-5.95
1982 March	23	2.44 1982-03-02	1.67 1982-03-16	2.22 1982-03-01	1.85 1982-03-31	-16.67	9.91	-24.77
1982 February	19	2.70 1982-02-02	2.00 1982-02-23	2.70 1982-02-01	2.07 1982-02-26	-23.33	0.00	-25.93
1982 January	20	2.78 1982-01-22	2.56 1982-01-11	2.70 1982-01-04	2.70 1982-01-29	0.00	2.96	-5.19
1981 December	22	3.11 1981-12-01	2.63 1981-12-15	3.04 1981-12-01	2.70 1981-12-31	-11.18	2.30	-13.49
1981 November	20	3.15 1981-11-27	2.67 1981-11-17	2.70 1981-11-02	3.04 1981-11-30	12.59	16.67	-1.11
1981 October	22	2.89 1981-10-02	2.56 1981-10-27	2.74 1981-10-01	2.59 1981-10-30	-5.47	5.47	-6.57
1981 September	21	3.81 1981-09-02	2.59 1981-09-25	3.56 1981-09-01	2.70 1981-09-30	-24.16	7.02	-27.25
1981 August	21	4.37 1981-08-05	3.44 1981-08-27	4.11 1981-08-03	3.52 1981-08-31	-14.36	6.33	-16.30
1981 July	22	4.44 1981-07-01	3.81 1981-07-30	4.41 1981-07-01	3.96 1981-07-31	-10.20	0.68	-13.61
1981 June	22	4.93 1981-06-26	3.85 1981-06-05	4.00 1981-06-01	4.41 1981-06-30	10.25	23.25	-3.75
1981 May	20	3.90 1981-05-29	3.56 1981-05-12	3.85 1981-05-01	3.85 1981-05-29	0.00	1.30	-7.53
1981 April	21	4.05 1981-04-27	3.53 1981-04-06	3.65 1981-04-01	3.85 1981-04-30	5.48	10.96	-3.29
1981 March	22	3.90 1981-03-04	3.51 1981-03-27	3.75 1981-03-02	3.65 1981-03-31	-2.67	4.00	-6.40
1981 February	19	4.25 1981-02-09	3.68 1981-02-25	3.98 1981-02-02	3.75 1981-02-27	-5.78	6.78	-7.54
1981 January	21	4.22 1981-01-30	3.75 1981-01-08	3.75 1981-01-02	4.12 1981-01-30	9.87	12.53	0.00
1980 December	22	4.00 1980-12-22	3.19 1980-12-11	3.75 1980-12-01	3.75 1980-12-31	0.00	6.67	-14.93
1980 November	18	3.85 1980-11-28	2.49 1980-11-03	2.49 1980-11-03	3.83 1980-11-28	53.82	54.62	0.00
1980 October	23	3.16 1980-10-16	2.49 1980-10-31	2.84 1980-10-01	2.49 1980-10-31	-12.32	11.27	-12.32
1980 September	21	3.31 1980-09-17	2.69 1980-09-29	3.04 1980-09-02	2.84 1980-09-30	-6.58	8.88	-11.51
1980 August	21	3.06 1980-08-29	2.62 1980-08-04	2.64 1980-08-01	2.99 1980-08-29	13.26	15.91	-0.76
1980 July	22	2.79 1980-07-21	2.22 1980-07-02	2.25 1980-07-01	2.64 1980-07-31	17.33	24.00	-1.33
1980 June	21	2.44 1980-06-13	2.07 1980-06-04	2.15 1980-06-02	2.25 1980-06-30	4.65	13.49	-3.72
1980 May	21	2.25 1980-05-06	1.98 1980-05-22	2.12 1980-05-01	2.15 1980-05-30	1.42	6.13	-6.60
1980 April	21	2.20 1980-04-30	1.88 1980-04-21	1.98 1980-04-01	2.12 1980-04-30	7.07	11.11	-5.05
1980 March	11	2.02 1980-03-21	1.43 1980-03-27	1.75 1980-03-17	1.75 1980-03-31	0.00	15.43	-18.29

VOLT Dividends

This table shows historical dividends paid by VOLT.

There are no VOLT dividends to display.

VOLT Stock Splits

This table shows VOLT stock splits.
There were at least 5 stock splits in a history of VOLT stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		16	162
2007-01-29	2:3	2	3	yes
1997-05-28	2:3	2	3	yes
1995-10-10	1:2	1	2	yes
1983-04-19	2:3	2	3	yes
1981-06-17	2:3	2	3	yes

VOLT Basic Information

Ticker, symbol:

VOLT
Full title:

Volt Information Sciences Inc
First trading day:

1980-03-17
Last trading day:

2022-04-25
Total trading days:

10,619
Last close price:

5.99 (+1.00%)
Market cap:

71M
Stock Exchange:

NYSE American
Sector:

Technology
Industry:

Professional Services
VOLT CEO:

Ms. Linda Perneau
Full-time employees:

2,500
Address:

50 Charles Lindbergh Blvd Ste 206
Uniondale
NEW YORK
11553
Description:

Volt Information Sciences, Inc. provides traditional time, materials-based, and project-based staffing services in the United States, Europe, Canada, and the Asia Pacific. The company operates through North American Staffing, International Staffing, and North American MSP segments. It provides contingent staffing, direct placement, personnel recruitment, staffing management, and other employment services; and managed service programs consisting of managing the procurement, on-boarding of contingent workers, and specialized solutions, such as managing suppliers, sourcing and recruiting support, statement of work management, supplier performance measurement, optimization and analysis, benchmarking of spend demographics and market rate analysis, consolidated customer billing, and supplier payment management solutions. The company also offers call center and payroll services; recruitment process outsourcing; and customized talent and supplier management solutions, as well as act as a subcontractor or associate vendor to other national providers in their MSPs. It serves multinational, national, and local customers in various industries, including aerospace, automotive, banking and finance, consumer electronics, information technology, insurance, life science, manufacturing, media and entertainment, pharmaceutical, software, telecommunication, transportation, and utilities. The company was founded in 1950 and is headquartered in New York, New York.
Website:

http://www.volt.com/
Phone number:

15162286770

Best intraday sessions of VOLT

This table shows top 100 best intraday sessions of VOLT.

Position	Date	Percentage
1	2013-02-19	32.46
2	2021-01-13	31.20
3	2017-10-24	26.79
4	2020-04-24	25.29
5	1991-03-01	24.72
6	1990-12-11	22.95
7	2008-09-18	21.88
8	2008-10-10	21.82
9	2008-11-26	21.41
10	1998-10-20	21.11
11	2009-02-02	20.90
12	2009-02-06	20.30
13	2008-10-16	20.07
14	2009-02-04	18.86
15	2019-11-22	18.64
16	1996-04-22	18.63
17	1990-11-02	18.58
18	1990-08-22	18.54
19	2009-04-21	18.52
20	1993-01-14	17.35
21	2020-11-25	17.22
22	2017-10-26	17.14
23	2008-12-16	16.83
24	1990-10-24	16.67
25	2020-06-22	16.13
26	2008-12-30	15.73
27	1990-08-30	15.30
28	2008-11-03	14.92
29	1990-09-28	14.81
30	2008-11-13	14.35
31	2009-04-22	14.29
32	2014-08-08	14.08
33	1991-06-03	14.00
34	2006-06-15	13.98
35	2020-06-16	13.91
36	2008-10-30	13.75
37	2007-08-10	13.55
38	2009-09-28	13.36
39	1991-08-07	13.11
40	2019-09-10	12.96
41	2007-09-06	12.93
42	2009-01-06	12.61
43	1990-12-28	12.23
44	2020-11-19	12.06
45	1986-11-21	12.06
46	2022-01-14	12.05
47	2007-01-10	12.05
48	1991-01-16	11.97
49	2020-10-21	11.92
50	2021-08-02	11.85
51	1990-04-16	11.72
52	2008-10-31	11.68
53	1992-04-24	11.63
54	2009-04-09	11.56
55	2001-12-06	11.56
56	1993-01-11	11.56
57	2020-06-19	11.54
58	2020-04-23	11.54
59	2020-06-01	11.49
60	2020-08-06	11.49
61	1992-08-17	11.46
62	2008-12-03	11.44
63	2008-10-13	11.35
64	2009-01-02	11.34
65	2020-05-22	11.27
66	1996-06-28	11.25
67	1999-06-21	11.23
68	1989-11-28	11.20
69	1995-09-05	11.13
70	1991-09-04	11.00
71	1991-08-26	11.00
72	1996-03-15	10.85
73	1988-02-29	10.84
74	2018-06-13	10.77
75	2002-11-14	10.68
76	1993-03-22	10.61
77	1995-04-04	10.58
78	2015-09-11	10.44
79	1992-09-18	10.43
80	1992-09-24	10.43
81	2015-03-31	10.42
82	2017-04-06	10.34
83	2018-06-05	10.34
84	2009-01-21	10.29
85	1990-07-27	10.29
86	2017-01-13	10.27
87	1990-11-23	10.26
88	1992-01-06	10.26
89	2021-03-17	10.24
90	2020-04-22	10.14
91	2020-05-28	10.13
92	2020-06-15	10.10
93	2001-09-28	10.06
94	2011-01-27	10.00
95	2013-01-11	10.00
96	1998-09-23	9.98
97	2009-05-26	9.91
98	1995-08-11	9.90
99	1992-12-30	9.87
100	2021-12-06	9.85

Worst intraday sessions of VOLT

This table shows the worst 100 intraday sessions of VOLT.

Position	Date	Percentage
1	2020-03-16	-29.13
2	2018-03-08	-28.95
3	2020-03-18	-25.00
4	2008-10-14	-22.55
5	2017-06-12	-18.00
6	2020-04-28	-17.95
7	2020-01-16	-17.34
8	2008-11-06	-16.96
9	2009-03-27	-16.17
10	2007-01-12	-16.10
11	2016-03-10	-15.49
12	2018-09-06	-15.28
13	2017-06-09	-15.00
14	2021-04-07	-14.89
15	1991-05-15	-14.86
16	2008-02-12	-14.73
17	2021-06-28	-14.61
18	2008-12-22	-14.05
19	2008-10-15	-13.75
20	2008-09-04	-13.72
21	2020-03-12	-13.60
22	1991-03-19	-13.59
23	1991-03-20	-13.59
24	2020-05-13	-13.58
25	2011-01-20	-13.35
26	2020-03-17	-13.33
27	1990-09-07	-13.27
28	2000-09-07	-13.06
29	2020-01-14	-13.03
30	2007-03-06	-12.92
31	2008-11-10	-12.91
32	1991-04-19	-12.90
33	1987-10-26	-12.70
34	2020-05-12	-12.64
35	2020-04-15	-12.64
36	2020-06-10	-12.60
37	2020-04-30	-12.37
38	1990-12-05	-12.23
39	1999-03-31	-12.04
40	1992-01-21	-12.02
41	2008-10-07	-11.96
42	2018-11-08	-11.76
43	2008-10-06	-11.70
44	2020-03-23	-11.69
45	1992-04-28	-11.64
46	1992-02-20	-11.64
47	2008-03-06	-11.60
48	1992-02-26	-11.34
49	1990-12-18	-11.33
50	2020-03-09	-11.18
51	1992-07-22	-11.17
52	1992-07-08	-11.17
53	2008-12-29	-11.13
54	2009-06-10	-10.89
55	2009-10-12	-10.86
56	2020-04-01	-10.71
57	2015-03-23	-10.69
58	2009-04-23	-10.60
59	2008-09-17	-10.57
60	2019-12-13	-10.53
61	1993-01-22	-10.48
62	1992-10-13	-10.43
63	1992-08-11	-10.43
64	2018-12-26	-10.42
65	1993-01-12	-10.37
66	2001-02-16	-10.26
67	2020-07-21	-10.24
68	1996-03-11	-10.22
69	2017-11-13	-10.20
70	2021-02-25	-10.19
71	2011-02-18	-10.13
72	2004-09-07	-10.00
73	2020-06-08	-10.00
74	2020-05-11	-10.00
75	1992-08-19	-9.91
76	1992-08-26	-9.91
77	2008-11-05	-9.81
78	2011-01-19	-9.76
79	2009-02-05	-9.75
80	2010-08-23	-9.68
81	2019-09-05	-9.66
82	1990-11-15	-9.55
83	1992-12-08	-9.44
84	1992-12-07	-9.44
85	1992-12-14	-9.44
86	1992-09-21	-9.44
87	1992-12-02	-9.44
88	1992-12-01	-9.44
89	2009-01-07	-9.40
90	2008-12-01	-9.38
91	2014-12-19	-9.36
92	2009-01-20	-9.36
93	2006-09-08	-9.27
94	1992-11-06	-9.21
95	1992-11-09	-9.21
96	1990-06-28	-9.18
97	2008-12-15	-9.05
98	2000-05-19	-9.02
99	1993-05-25	-8.99
100	2002-08-20	-8.99

Best after-hours sessions of VOLT

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

Position	Date	Percentage
1	2022-03-11	95.36
2	2020-03-13	33.68
3	2020-03-16	33.33
4	2017-10-23	27.27
5	1990-11-30	23.74
6	1980-03-27	22.38
7	2020-03-23	22.06
8	2007-12-19	21.23
9	1991-01-23	18.80
10	2020-07-17	18.24
11	1991-05-14	17.46
12	1991-05-16	17.46
13	2008-07-29	16.62
14	1992-11-04	16.50
15	1992-02-20	16.17
16	1990-11-08	16.17
17	2019-09-06	16.07
18	1991-03-18	15.73
19	1991-03-19	15.73
20	1990-09-13	15.30
21	1990-10-12	14.81
22	2021-01-12	14.68
23	2020-01-15	14.13
24	1991-01-31	13.67
25	1993-01-05	13.27
26	1992-02-19	13.17
27	1980-03-31	13.14
28	2020-10-13	13.14
29	1991-06-06	13.11
30	2007-09-05	12.82
31	1992-02-27	12.79
32	1990-12-17	12.78
33	1992-07-20	12.57
34	1992-07-07	12.57
35	1990-06-28	12.36
36	1990-12-13	12.23
37	1991-01-03	12.23
38	1990-11-28	12.23
39	2020-01-14	11.74
40	1980-04-21	11.70
41	1992-10-06	11.64
42	1991-11-15	11.64
43	1992-10-14	11.64
44	1991-04-12	11.64
45	1993-01-12	11.56
46	2020-04-27	11.43
47	1991-02-07	11.33
48	2020-04-02	11.27
49	1982-05-27	11.18
50	1994-12-19	11.17
51	1992-08-27	11.00
52	1991-03-05	11.00
53	1992-08-25	11.00
54	1991-06-04	11.00
55	2019-12-12	10.83
56	1990-06-21	10.73
57	1980-11-19	10.70
58	1992-01-15	10.56
59	1990-11-15	10.56
60	1992-12-09	10.43
61	1992-12-04	10.43
62	1992-12-01	10.43
63	1992-09-15	10.43
64	1992-12-07	10.43
65	1992-12-14	10.43
66	2020-10-14	10.34
67	1992-11-06	10.14
68	1992-11-11	10.14
69	1992-11-13	10.14
70	2020-04-14	10.13
71	1991-06-13	9.91
72	1991-06-20	9.91
73	1992-04-27	9.88
74	1991-05-30	9.62
75	1991-02-14	9.58
76	1991-02-20	9.58
77	1992-01-24	9.58
78	1989-04-28	9.52
79	1989-04-24	9.52
80	1982-10-05	9.49
81	1990-08-09	9.43
82	1990-05-24	9.43
83	2020-07-01	9.38
84	1982-08-31	9.28
85	1988-01-04	9.27
86	1982-10-12	9.21
87	1994-05-27	9.14
88	1994-08-05	9.14
89	2007-01-08	9.07
90	2021-06-18	9.05
91	2020-11-25	9.00
92	1991-10-09	8.99
93	1992-07-01	8.99
94	1991-03-27	8.99
95	1991-10-04	8.99
96	2019-01-11	8.89
97	1992-11-25	8.88
98	2018-12-31	8.84
99	2021-01-19	8.78
100	2008-10-13	8.77

Worst after-hours sessions of VOLT

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

Position	Date	Percentage
1	2013-02-15	-24.51
2	1998-04-14	-23.94
3	1990-12-04	-19.19
4	1990-11-27	-19.19
5	1980-03-26	-16.11
6	2020-06-16	-16.03
7	2019-11-21	-16.01
8	1990-11-07	-15.67
9	2019-09-09	-15.09
10	1991-03-08	-14.86
11	1990-12-14	-14.74
12	2021-01-13	-14.33
13	1990-10-29	-14.29
14	2020-08-06	-13.94
15	1990-11-09	-13.92
16	1990-08-21	-13.59
17	1990-08-29	-13.27
18	1990-10-19	-12.90
19	1990-09-25	-12.90
20	1990-08-10	-12.73
21	1991-02-28	-12.32
22	1991-06-03	-12.28
23	1991-05-23	-12.28
24	1991-05-31	-12.28
25	1992-12-31	-12.23
26	1991-01-21	-12.03
27	1991-01-14	-12.03
28	2007-06-06	-11.97
29	1991-12-16	-11.64
30	2015-08-21	-11.51
31	1982-03-12	-11.22
32	1991-11-27	-11.00
33	1990-12-28	-10.90
34	1990-11-29	-10.90
35	1990-10-05	-10.60
36	1990-04-20	-10.49
37	1991-11-18	-10.43
38	1990-09-04	-10.43
39	1992-10-07	-10.43
40	1992-04-24	-10.42
41	1992-04-22	-10.42
42	1989-11-28	-10.07
43	1989-10-13	-9.91
44	1992-11-03	-9.91
45	1992-08-28	-9.91
46	1991-03-01	-9.91
47	1991-08-29	-9.91
48	2020-09-10	-9.76
49	1990-11-20	-9.55
50	1991-08-08	-9.44
51	1992-12-16	-9.44
52	1992-09-11	-9.44
53	1992-12-10	-9.44
54	2020-03-11	-9.42
55	1992-11-16	-9.21
56	1992-11-12	-9.21
57	1990-06-26	-9.18
58	1991-06-14	-9.02
59	1989-10-27	-8.83
60	1991-06-21	-8.80
61	1992-02-05	-8.74
62	1992-01-28	-8.74
63	1993-01-08	-8.70
64	1989-04-27	-8.70
65	1993-02-16	-8.62
66	1990-04-06	-8.61
67	1990-05-04	-8.61
68	1990-08-03	-8.61
69	1990-05-11	-8.61
70	1991-01-22	-8.59
71	1994-05-31	-8.38
72	1994-07-28	-8.37
73	1994-07-15	-8.37
74	2005-03-07	-8.35
75	2019-11-25	-8.33
76	1991-10-08	-8.25
77	1992-03-16	-8.25
78	1992-03-03	-8.25
79	1988-11-02	-8.11
80	2019-11-06	-7.87
81	1993-03-18	-7.87
82	1991-09-03	-7.83
83	1991-09-17	-7.83
84	1983-06-07	-7.81
85	2008-06-03	-7.80
86	1990-06-13	-7.77
87	1991-01-07	-7.69
88	1991-01-29	-7.64
89	1981-09-24	-7.61
90	1990-01-30	-7.61
91	2008-09-03	-7.60
92	2008-10-23	-7.59
93	2009-04-20	-7.55
94	2011-10-24	-7.55
95	2020-10-15	-7.55
96	2008-10-09	-7.51
97	1992-09-16	-7.46
98	2020-03-12	-7.41
99	1990-12-24	-7.33
100	1990-07-09	-7.33

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:23:12

VOLT information

Full title

Volt Information Sciences Inc
First trading day

1980-03-17
Last trading day

2022-04-25
Total trading days

10,619
Last close price

5.99 (+1.00%)
Market cap

71M
Stock Exchange

NYSE American
Sector

Technology
Industry

Professional Services
VOLT CEO

Ms. Linda Perneau
Full-time employees

2,500
Address

50 Charles Lindbergh Blvd Ste 206
Uniondale
NEW YORK
11553
Website

http://www.volt.com/
Phone number

15162286770
Description

Volt Information Sciences, Inc. provides traditional time, materials-based, and project-based staffing services in the United States, Europe, Canada, and the Asia Pacific. The company operates through North American Staffing, International Staffing, and North American MSP segments. It provides contingent staffing, direct placement, personnel recruitment, staffing management, and other employment services; and managed service programs consisting of managing the procurement, on-boarding of contingent workers, and specialized solutions, such as managing suppliers, sourcing and recruiting support, statement of work management, supplier performance measurement, optimization and analysis, benchmarking of spend demographics and market rate analysis, consolidated customer billing, and supplier payment management solutions. The company also offers call center and payroll services; recruitment process outsourcing; and customized talent and supplier management solutions, as well as act as a subcontractor or associate vendor to other national providers in their MSPs. It serves multinational, national, and local customers in various industries, including aerospace, automotive, banking and finance, consumer electronics, information technology, insurance, life science, manufacturing, media and entertainment, pharmaceutical, software, telecommunication, transportation, and utilities. The company was founded in 1950 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

192 -- 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...