Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,31.06999969482422,31.3700008392334,,,
2023-12-27,31.229999542236328,31.32999992370605,0.9655653278270075,,
2023-12-26,31.920000076293945,31.450000762939453,0.32020615733432745,,
2023-12-22,30.959999084472656,31.780000686645508,-1.4724289230298184,,
2023-12-21,31.75,31.170000076293945,2.648584064668485,,
2023-12-20,32.75,31.6200008392334,-1.8267714132474164,,
2023-12-19,32.25,32.75,-3.4503791168445845,,
2023-12-18,32.16999816894531,32.209999084472656,1.550387596899225,,
2023-12-15,31.799999237060547,32.02000045776367,0.12434229967087118,,
2023-12-14,30.93000030517578,31.8700008392334,0.6918277546583392,,
2023-12-13,30.520000457763672,30.809999465942383,3.039122291571135,,
2023-12-12,29.670000076293945,30.559999465942383,0.950193328404558,,
2023-12-11,28.68000030517578,29.81999969482422,2.9996608943710075,,
2023-12-08,29.290000915527344,30.030000686645508,3.9748932270503,,
2023-12-07,28.5,29.39999961853028,2.526458682102233,,
2023-12-06,28.43000030517578,28.420000076293945,3.157893398351862,,
2023-12-05,28.549999237060547,28.43000030517578,-0.0351749165476279,INSIGHT-Life insurers binge on US financing aimed at helping housing,"By Koh Gui Qing NEW YORK, Dec 5 (Reuters) - Major life insurers are accessing cheap funding at record levels from a U.S. government-backed financing system, sapping billions of dollars meant to help increase affordable housing, interviews with industry executives and regulatory disclosures show. Reuters interviews with more than a dozen industry executives and regulators, a review of regulatory disclosures and data show this borrowing has not been matched by a rise in home loan affordability, with the cost of mortgages soaring to its highest in 23 years. FHLBs typically have a lower cost of borrowing than what is otherwise commercially available, because these banks enjoy an implicit U.S. taxpayer-backed guarantee on their debt."
2023-12-04,28.989999771118164,28.459999084472656,-0.4203115064500453,,
2023-12-01,28.950000762939453,29.09000015258789,-1.8282190094169335,,
2023-11-30,28.64999961853028,28.950000762939453,0.4835902796509032,3 AllianceBernstein Mutual Funds to Buy Amid Market Volatility,"AB Value Fund ABVRX invests primarily in a varied portfolio of domestic, large-cap companies that the fund advisor believes are undervalued. Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Get Your Free (ABSIX): Fund Analysis Report Get Your Free (ABVRX): Fund Analysis Report Get Your Free (APGCX): Fund Analysis Report To read this article on Zacks.com click here. Headquartered in Nashville, TN, AllianceBernstein Holding L.P. AB is one of the most trusted investment management companies in the world."
2023-11-29,28.26000022888184,28.57999992370605,1.0471244272378193,,
2023-11-28,27.86000061035156,28.26000022888184,1.1323414445594044,,
2023-11-27,28.350000381469727,27.86000061035156,1.435748778776617,,
2023-11-24,27.780000686645508,28.38999938964844,-1.728394231128278,,
2023-11-22,28.489999771118164,28.01000022888184,2.1958196109626944,,
2023-11-21,28.31999969482422,28.200000762939453,-1.6848000915848576,,
2023-11-20,28.030000686645508,28.540000915527344,-0.4237250465320333,,
2023-11-17,28.170000076293945,28.059999465942383,1.8194799014928966,,
2023-11-16,27.39999961853028,28.09000015258789,-0.3904884985929834,,
2023-11-15,27.299999237060547,27.39999961853028,2.5182501593575615,,
2023-11-14,26.299999237060547,27.38999938964844,0.3663017738622506,,
2023-11-13,26.6200008392334,26.07999992370605,4.144487392425185,,
2023-11-10,27.100000381469727,26.6200008392334,-2.028553337727461,AllianceBernstein's (AB) October AUM Down on Market Depreciation,Unfavorable market returns decreased the AUM by $27 billion and foreign exchange decreased the AUM by $0.7 billion. Click to get this free report Invesco Ltd. (IVZ) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Cohen & Steers Inc (CNS) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. AB has announced assets under management (AUM) for October 2023.
2023-11-09,27.65999984741211,27.15999984741211,-1.7712159980799824,AllianceBernstein Holding Enters Oversold Territory,"Click here to find out what 9 other oversold dividend stocks you need to know about » Also see: • WFC Options Chain • Truist Financial DMA • Top Ten Hedge Funds Holding EYLD The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding LP (Symbol: AB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of AB entered into oversold territory, changing hands as low as $27.01 per share."
2023-11-08,27.850000381469727,27.709999084472656,-1.807664507441349,,
2023-11-07,28.1299991607666,27.799999237060547,-0.5026976484001111,,
2023-11-06,28.350000381469727,28.31999969482422,-1.1731245415972544,Validea's Top Financial Stocks Based On Warren Buffett - 11/6/2023,"Detailed Analysis of ALLIANCEBERNSTEIN HOLDING LP AB Guru Analysis AB Fundamental Analysis Warren Buffett Portfolio Top Warren Buffett Stocks About Warren Buffett: Warren Buffett is considered by many to be the greatest investor of all time. This strategy seeks out firms with long-term, predictable profitability and low debt that trade at reasonable valuations. ALLIANCEBERNSTEIN HOLDING LP (AB) is a mid-cap value stock in the Investment Services industry."
2023-11-03,29.0,28.39999961853028,-0.10582252642619722,,
2023-11-02,28.739999771118164,28.88999938964844,-2.0689668326542052,,
2023-11-01,28.780000686645508,28.38999938964844,0.5219193449020723,"Ex-Dividend Reminder: Citigroup, AllianceBernstein Holding and Ameriprise Financial","Looking at the universe of stocks we cover at Dividend Channel, on 11/3/23, Citigroup Inc (Symbol: C), AllianceBernstein Holding LP (Symbol: AB), and Ameriprise Financial Inc (Symbol: AMP) will all trade ex-dividend for their respective upcoming dividends. If they do continue, the current estimated yields on annualized basis would be 5.37% for Citigroup Inc, 9.03% for AllianceBernstein Holding LP, and 1.71% for Ameriprise Financial Inc. Free Report: Top 8%+ Dividends (paid monthly) In Wednesday trading, Citigroup Inc shares are currently off about 0.1%, AllianceBernstein Holding LP shares are up about 0.2%, and Ameriprise Financial Inc shares are up about 0.6% on the day. Similarly, investors should look for AB to open 2.26% lower in price and for AMP to open 0.43% lower, all else being equal."
2023-10-31,28.75,28.729999542236328,-1.3551121879508332,,
2023-10-30,28.5,28.6200008392334,-0.06956680961277174,,
2023-10-27,28.75,28.520000457763672,0.42105557625753837,AllianceBernstein Holding L.P. Q3 23 Earnings Conference Call At 10:00 AM ET,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 10:00 AM ET on Oct. 27, 2023, to discuss Q3 23 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (888) 440-3310 (US) or +1 (646) 960-0513 (International) with conference ID# 6072615. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-10-26,28.32999992370605,28.549999237060547,-0.7999984077785327,"AllianceBernstein Holding L.P. Q3 Profit Decreases, but beats estimates","(RTTNews) - AllianceBernstein Holding L.P. (AB) released earnings for third quarter that decreased from the same period last year but beat the Street estimates. This compares with $175.18 million, or $0.56 per share, in last year's third quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $74.07 million or $0.65 per share for the period."
2023-10-25,28.90999984741211,28.39999961853028,0.7765595268159677,,
2023-10-24,29.06999969482422,28.88999938964844,-1.764096269711609,,
2023-10-23,29.25,28.88999938964844,-0.6191961027362031,,
2023-10-20,29.15999984741211,29.030000686645508,-1.2307713174412271,,
2023-10-19,29.239999771118164,29.309999465942383,-0.44581331086028353,AllianceBernstein Holding Enters Oversold Territory (AB),"In trading on Thursday, shares of AllianceBernstein Holding LP (Symbol: AB) entered into oversold territory, hitting an RSI reading of 29.6, after changing hands as low as $28.80 per share. A bullish investor could look at AB's 29.6 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. The chart below shows the one year performance of AB shares: Looking at the chart above, AB's low point in its 52 week range is $28.80 per share, with $42 as the 52 week high point — that compares with a last trade of $28.83."
2023-10-18,29.850000381469727,29.3799991607666,0.23939704299642647,,
2023-10-17,29.57999992370605,29.920000076293945,-1.5745434328198273,,
2023-10-16,29.5,29.670000076293945,1.1494258061691565,,
2023-10-13,29.950000762939453,29.39999961853028,0.5762714450642215,,
2023-10-12,30.38999938964844,29.940000534057617,-1.8363977642690135,,
2023-10-11,30.489999771118164,30.540000915527344,-1.4807465107883622,,
2023-10-10,30.979999542236328,30.450000762939453,0.16399194747303203,,
2023-10-09,30.600000381469727,30.979999542236328,-1.7107772341129492,Validea's Top Financial Stocks Based On Warren Buffett - 10/9/2023,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2023-10-06,30.700000762939453,30.920000076293945,1.2418273072856416,,
2023-10-05,30.459999084472656,30.950000762939453,0.7166101234110451,,
2023-10-04,30.239999771118164,30.56999969482422,1.608672663147193,,
2023-10-03,30.68000030517578,30.1299991607666,1.0912695972346977,Goldman Sachs Upgrades AllianceBernstein Holding Lp - Unit (AB),"Fintel reports that on October 3, 2023, Goldman Sachs upgraded their outlook for AllianceBernstein Holding Lp - Unit (NYSE:AB) from Neutral to Buy . Average portfolio weight of all funds dedicated to AB is 0.13%, a decrease of 7.86%. The put/call ratio of AB is 0.66, indicating a bullish outlook."
2023-10-02,30.350000381469727,30.3799991607666,-1.792702538912274,,
2023-09-29,30.739999771118164,30.350000381469727,0.09884276415097126,,
2023-09-28,30.600000381469727,30.6200008392334,-1.2687032939241016,,
2023-09-27,30.989999771118164,30.84000015258789,0.06536097226908351,,
2023-09-26,31.06999969482422,30.8799991607666,-0.48402587814817927,,
2023-09-25,31.100000381469727,31.3700008392334,-0.6115240937362105,,
2023-09-22,31.940000534057617,31.31999969482422,0.8681686638323834,,
2023-09-21,31.850000381469727,31.86000061035156,-1.941142231892863,,
2023-09-20,32.27000045776367,32.0,0.03139789250253981,Marketing automation firm Klaviyo's shares set to jump up to 20% | Klaviyo prepares for US market debut after pricing IPO above range,"Updates with indications Sept 20 (Reuters) - Shares of Klaviyo KVYO.N were set to open up to 20% above their IPO offer price on Wednesday, giving the marketing automation company a potential valuation of $11 billion. The Boston-based company's initial public offering (IPO) was priced above range on Tuesday, raising $576 million in proceeds, part of which will go to existing investors who cashed out some of their holdings. However, their shares are still above their respective IPO prices. | Founded in 2012 by software engineers Andrew Bialecki and Ed Hallen, Klaviyo helps store and analyze data for e-commerce brands, enabling them to send out personalized marketing emails and messages to potential customers. The Boston-based company's initial public offering was priced above range on Tuesday, raising $576 million in proceeds, part of which will go to existing investors who cashed out some of their holdings. However, their shares are still above their respective IPO prices."
2023-09-19,32.470001220703125,32.16999816894531,-0.8366918312166118,,
2023-09-18,32.7400016784668,32.310001373291016,-0.9239391453010732,,
2023-09-15,32.33000183105469,32.939998626708984,-1.3133789955135946,,
2023-09-14,31.989999771118164,32.290000915527344,1.886782434600305,,
2023-09-13,32.22999954223633,31.8799991607666,0.9377966444377175,,
2023-09-12,31.709999084472656,32.22999954223633,-1.0859459709611936,,
2023-09-11,32.06999969482422,32.0,1.6398627334502165,,
2023-09-08,32.68000030517578,31.96999931335449,-0.21827157932750468,,
2023-09-07,32.220001220703125,32.599998474121094,-2.1725856339996557,Large LBO bond sales could prompt September US junk debt rush,"""Investor demand should be strong for most new high-yield debt because they are paying high coupons in an environment where default rates have been arguably much lower than expected,"" said Manuel Hayes, senior portfolio manager at asset manager Insight Investment. ""We'd expect about half of the total supply to finance M&A and half for refinancing purposes,"" said Scott Macklin, director of leveraged loans at asset manager AllianceBernstein AB.N. U.S. junk debt issuance in September could total $20 billion or more, compared to a total $17 billion in the previous two months, according to several high yield investors and Informa Global Markets data."
2023-09-06,32.400001525878906,32.25,1.179383113039113,,
2023-09-05,32.06999969482422,32.25,-0.46296765066228557,High-grade companies rush to tap US debt markets post-Labor Day | B of A Securities Upgrades AllianceBernstein Holding Lp - Unit (AB),"By Matt Tracy Sept 5 (Reuters) - Top-rated companies were tapping the U.S. debt markets on Tuesday, in a widely anticipated post-Labor Day rush for financing after August's end-of-summer lull. ""The busiest day of the year is the day after Labor Day,"" said Hans Mikkelsen, managing director of credit strategy at TD Securities. The post-Labor Day week has typically accounted for half of September's IG supply, according to JPMorgan. | Additional reading: Mark Griffin, Investors 629.213.5672 mark.griffin@alliancebernstein.com Carly Symington, Media 629.213.5568 carly.symington@alliancebernstein.com Part I, Items 1 through 4 of the AllianceBernstein L.P. Quarterly Report on Form 10-Q for the quarter ended Mark Griffin, Investors 629.213.5672 mark.griffin@alliancebernstein.com Carly Symington, Media 629.213.5568 carly.symington@alliancebernstein.com Fintel is one of the most comprehensive investing research platforms available to individual investors, traders, financial advisors, and small hedge funds. Fintel reports that on September 5, 2023, B of A Securities upgraded their outlook for AllianceBernstein Holding Lp - Unit (NYSE:AB) from Neutral to Buy . Average portfolio weight of all funds dedicated to AB is 0.14%, an increase of 0.98%."
2023-09-01,31.06999969482422,31.209999084472656,0.5612731739589992,Implied Volatility Surging for AllianceBernstein (AB) Stock Options,"Investors in AllianceBernstein Holding L.P. AB need to pay close attention to the stock based on moves in the options market lately. Given the way analysts feel about AllianceBernstein right now, this huge implied volatility could mean there’s a trade developing. Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-08-31,31.26000022888184,30.96999931335449,0.45059346966057173,,
2023-08-30,31.280000686645508,31.15999984741211,-0.9277060569545751,,
2023-08-29,31.26000022888184,31.559999465942383,-0.38363438810482786,,
2023-08-28,30.39999961853028,31.030000686645508,0.9596904506205572,,
2023-08-25,30.059999465942383,30.3700008392334,2.072371960594404,,
2023-08-24,30.290000915527344,30.040000915527344,1.0312753785715914,,
2023-08-23,29.549999237060547,30.32999992370605,-0.8253548776614408,,
2023-08-22,30.51000022888184,29.57999992370605,2.6395963004535563,,
2023-08-21,30.540000915527344,30.200000762939453,-3.048181901668481,,
2023-08-18,29.809999465942383,30.709999084472656,-1.1132945068610838,,
2023-08-17,29.88999938964844,30.11000061035156,3.019119874720272,,
2023-08-16,29.11000061035156,29.600000381469727,0.7360362167799479,,
2023-08-15,29.950000762939453,29.229999542236328,1.683269532271748,,
2023-08-14,30.0,29.950000762939453,-2.404010692360531,,
2023-08-11,29.21999931335449,30.1299991607666,-0.16666412353515625,AllianceBernstein's (AB) July AUM Rises on Market Appreciation,"Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Cohen & Steers Inc (CNS) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. AB has announced assets under management (AUM) for July 2023. The rise in BEN’s AUM balance was primarily due to the impacts of favorable markets, partially offset by long-term net outflows."
2023-08-10,29.850000381469727,29.40999984741211,3.1143048213427353,,
2023-08-09,30.1200008392334,29.39999961853028,-1.474038621221461,,
2023-08-08,30.38999938964844,30.34000015258789,-2.390442233206269,,
2023-08-07,31.64999961853028,31.040000915527344,-0.16452529800833549,,
2023-08-04,31.770000457763672,31.59000015258789,-1.9273260990682537,AllianceBernstein Holding Lp - Unit (AB) Declares $0.61 Dividend,"Average portfolio weight of all funds dedicated to AB is 0.14%, a decrease of 20.30%. The put/call ratio of AB is 0.65, indicating a bullish outlook. The firm increased its portfolio allocation in AB by 46.55% over the last quarter."
2023-08-03,32.349998474121094,32.45000076293945,-0.5665731903752439,,
2023-08-02,32.86000061035156,32.599998474121094,0.3091261005726409,"Ex-Dividend Reminder: Pacific Premier Bancorp, AllianceBernstein Holding LP and Intel Corp","Looking at the universe of stocks we cover at Dividend Channel, on 8/4/23, Pacific Premier Bancorp Inc (Symbol: PPBI), AllianceBernstein Holding LP (Symbol: AB), and Intel Corp (Symbol: INTC) will all trade ex-dividend for their respective upcoming dividends. Pacific Premier Bancorp Inc (Symbol: PPBI): AllianceBernstein Holding LP (Symbol: AB): Intel Corp (Symbol: INTC): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AB to open 1.88% lower in price and for INTC to open 0.36% lower, all else being equal."
2023-08-01,32.400001525878906,33.08000183105469,-0.791242031044159,"Pre-Market Earnings Report for August 2, 2023 : CVS, TRI, HUM, RACE, EMR, PSX, JCI, TT, KHC, EXC, YUM, ABC","AmerisourceBergen Corporation (Holding Co) (ABC)is reporting for the quarter ending June 30, 2023. In the past year ABC has beat the expectations every quarter. Zacks Investment Research reports that the 2023 Price to Earnings ratio for ABC is 15.72 vs. an industry ratio of 29.00."
2023-07-31,32.18000030517578,32.189998626708984,2.0987662751578684,,
2023-07-28,33.08000183105469,32.540000915527344,0.031069985824689412,AllianceBernstein Holding L.P. Q2 23 Earnings Conference Call At 10:00 AM ET,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 10:00 AM ET on July 28, 2023, to discuss Q2 23 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (888) 440-3310 (US) or +1 (646) 960-0513 (International) with conference ID# 6072615. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-07-27,34.189998626708984,32.90999984741211,-1.6324089650454743,"AllianceBernstein Holding L.P. Q2 Profit Decreases, misses estimates","(RTTNews) - AllianceBernstein Holding L.P. (AB) released a profit for second quarter that decreased from last year and missed the Street estimates. This compares with $68.14 million, or $0.69 per share, in last year's second quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $68.68 million or $0.61 per share for the period."
2023-07-26,34.20000076293945,33.810001373291016,-3.7437813124009574,,
2023-07-25,34.040000915527344,34.20000076293945,-1.1403490671001888,,
2023-07-24,33.599998474121094,34.0099983215332,0.47003479174151686,,
2023-07-21,33.900001525878906,33.599998474121094,1.2202376965221993,,
2023-07-20,34.0,33.869998931884766,-0.884964714614521,,
2023-07-19,34.29999923706055,33.91999816894531,-0.38235608269186583,,
2023-07-18,33.790000915527344,34.09000015258789,-1.1078748587978098,,
2023-07-17,33.439998626708984,33.790000915527344,0.8878343561177289,,
2023-07-14,34.70000076293945,33.619998931884766,1.046657605239277,,
2023-07-13,32.720001220703125,34.2400016784668,-3.1123971392189675,"Thursday Sector Leaders: Asset Management, Vehicle Manufacturers | Financial Sector Update for 07/13/2023: PGR, AB, XLF, FAS, FAZ","In trading on Thursday, asset management shares were relative leaders, up on the day by about 2.5%. Also showing relative strength are vehicle manufacturers shares, up on the day by about 2% as a group, led by Nikola, trading up by about 37.7% and Proterra, trading up by about 8.1% on Thursday. Leading the group were shares of Alti Global, up about 10.2% and shares of Alliancebernstein Holding up about 4.7% on the day. | AllianceBernstein (AB) said preliminary assets under management jumped to $691 billion during June from $670 billion at the end of May. The Direxion Daily Financial Bull 3X Shares (FAS) was up 0.3% and its bearish counterpart Direxion Daily Financial Bear 3X Shares (FAZ) was unchanged. Progressive (PGR) was slipping past 5% after reporting Q2 net premiums written of $14.72 billion, compared with $12.42 billion a year ago and the $15.02 billion estimate from analysts polled by Capital IQ."
2023-07-12,31.989999771118164,32.459999084472656,4.645477998337948,,
2023-07-11,31.790000915527344,31.780000686645508,1.4692069919263524,,
2023-07-10,31.36000061035156,31.68000030517578,-0.03145715191518437,,
2023-07-07,31.40999984741211,31.540000915527344,1.0204071702683395,,
2023-07-06,31.65999984741211,31.56999969482422,0.4138843322087607,,
2023-07-05,32.220001220703125,32.0,-0.2842708560380718,,
2023-07-03,32.029998779296875,32.63999938964844,-0.6828094735197033,,
2023-06-30,31.700000762939453,32.15999984741211,1.9044665426145648,,
2023-06-29,31.5,31.489999771118164,1.451101177923132,,
2023-06-28,31.64999961853028,31.479999542236328,-0.031746758355034724,,
2023-06-27,32.02000045776367,31.780000686645508,-0.5371250500566251,,
2023-06-26,31.600000381469727,31.940000534057617,-0.74953081726135,,
2023-06-23,31.989999771118164,31.770000457763672,1.0759498369729992,,
2023-06-22,32.279998779296875,32.040000915527344,-0.6877127693921282,,
2023-06-21,32.650001525878906,32.470001220703125,-0.743487834093279,,
2023-06-20,33.25,32.75,-0.5513025934565736,,
2023-06-16,34.20000076293945,33.459999084472656,-1.5037593984962405,,
2023-06-15,33.779998779296875,34.349998474121094,-2.1637475495868803,,
2023-06-14,34.150001525878906,33.97999954223633,1.6873881451220207,AllianceBernstein's (AB) May AUM Down on Market Depreciation,"Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Cohen & Steers Inc (CNS) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. AB has announced assets under management (AUM) for May 2023. The company’s preliminary month-end AUM of $670 billion reflects a marginal decline from the end of April 2023."
2023-06-13,33.75,34.130001068115234,-0.4978095931086575,,
2023-06-12,34.279998779296875,33.70000076293945,1.1259290907118056,AllianceBernstein (AB) Stock in Focus on 7.7% Dividend Yield,"Click to get this free report Invesco Ltd. (IVZ) : Free Stock Analysis Report Ares Capital Corporation (ARCC) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Societe Generale Group (SCGLY) : Free Stock Analysis Report To read this article on Zacks.com click here. Today, we are discussing one such stock – AllianceBernstein Holding L.P. AB. AB has been increasing its quarterly dividend on a regular basis."
2023-06-09,34.56999969482422,34.349998474121094,-1.6919429317707761,,
2023-06-08,34.619998931884766,34.689998626708984,-0.6363934701916221,,
2023-06-07,34.88999938964844,34.59000015258789,0.2021943875906638,,
2023-06-06,34.7599983215332,34.97999954223633,-0.8598430562012394,,
2023-06-05,35.369998931884766,34.75,0.6329149347709782,,
2023-06-02,35.5,35.5,-1.752894969204704,,
2023-06-01,34.77000045776367,35.209999084472656,0.0,,
2023-05-31,34.66999816894531,34.77000045776367,1.2654547624854535,,
2023-05-30,34.54999923706055,34.779998779296875,0.28844042140138804,,
2023-05-26,33.45000076293945,34.34000015258789,0.6657005711004933,,
2023-05-25,34.27000045776367,33.40999984741211,2.6606857080688084,Are Options Traders Betting on a Big Move in AllianceBernstein (AB) Stock? | Equitable Holdings' (EQH) Board Okays New 10% Dividend Hike,"Investors in AllianceBernstein AB need to pay close attention to the stock based on moves in the options market lately. Given the way analysts feel about AllianceBernstein right now, this huge implied volatility could mean there’s a trade developing. Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. | Equitable Holdings, Inc. Price and EPS Surprise Equitable Holdings, Inc. price-eps-surprise | Equitable Holdings, Inc. Quote Zacks Rank & Key Picks Equitable Holdings currently has a Zacks Rank #3 (Hold). Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Equitable Holdings, Inc. (EQH) : Free Stock Analysis Report Lemonade, Inc. (LMND) : Free Stock Analysis Report Argo Blockchain PLC Sponsored ADR (ARBK) : Free Stock Analysis Report To read this article on Zacks.com click here. Equitable Holdings, Inc.’s EQH board of directors approved an increase in quarterly dividends, in line with its plan disclosed earlier."
2023-05-24,33.61000061035156,33.88999938964844,-2.5094852607646647,,
2023-05-23,34.5099983215332,34.13999938964844,0.8330817441599154,"NEWSMAKER-Krupa, hard-driving veteran entrusted with reviving Societe Generale","Societe Generale's vulnerability was made clear earlier this year when its stock was among the hardest hit as investors sought safety following the collapses of Silicon Valley Bank and Credit Suisse. One of SocGen's top corporate clients, who has met Krupa on several occasions, told Reuters he was not part of a French establishment where nobody wants to say no. ""How to improve profitability without mergers?"
2023-05-22,34.25,34.66999816894531,-1.0721499561879069,,
2023-05-19,35.09000015258789,34.41999816894531,1.2262720261177007,,
2023-05-18,33.849998474121094,34.88999938964844,-1.9093815352781225,,
2023-05-17,33.7400016784668,33.88999938964844,3.072380982003418,,
2023-05-16,33.900001525878906,33.369998931884766,0.4445693649072064,,
2023-05-15,34.15999984741211,34.06999969482422,-1.5634294104368764,,
2023-05-12,34.7599983215332,34.16999816894531,-0.2634664900172968,"Pre-Market Most Active for May 12, 2023 : TSLA, SPRY, SQQQ, PACW, TQQQ, YPF, TSLL, IONQ, AB, VIST, PLTR, XPEV | Credit Suisse Maintains AllianceBernstein Holding Lp - Unit (AB) Outperform Recommendation","AllianceBernstein Holding L.P. (AB) is unchanged at $34.78, with 402,408 shares traded. AB's current last sale is 89.18% of the target price of $39. The total Pre-Market volume is currently 21,924,563 shares traded. | Fintel reports that on May 11, 2023, Credit Suisse maintained coverage of AllianceBernstein Holding Lp - Unit (NYSE:AB) with a Outperform recommendation. Average portfolio weight of all funds dedicated to AB is 0.18%, an increase of 1.83%. The put/call ratio of AB is 0.82, indicating a bullish outlook."
2023-05-11,34.720001220703125,34.779998779296875,-1.6973538005679245,,
2023-05-10,34.130001068115234,34.86000061035156,0.17280402213227505,,
2023-05-09,34.22999954223633,33.88999938964844,2.138879341900475,,
2023-05-08,33.790000915527344,34.40999984741211,-0.9932812069376896,,
2023-05-05,33.0,33.790000915527344,1.834859174566819,,
2023-05-04,33.630001068115234,33.189998626708984,2.393942168264678,,
2023-05-03,33.779998779296875,33.560001373291016,-1.3083628529034406,"Ex-Dividend Reminder: Brown & Brown, Pacific Premier Bancorp and AllianceBernstein Holding","Looking at the universe of stocks we cover at Dividend Channel, on 5/5/23, Brown & Brown Inc (Symbol: BRO), Pacific Premier Bancorp Inc (Symbol: PPBI), and AllianceBernstein Holding LP (Symbol: AB) will all trade ex-dividend for their respective upcoming dividends. Brown & Brown Inc (Symbol: BRO): Pacific Premier Bancorp Inc (Symbol: PPBI): AllianceBernstein Holding LP (Symbol: AB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for PPBI to open 1.70% lower in price and for AB to open 1.95% lower, all else being equal."
2023-05-02,34.310001373291016,33.70000076293945,-0.6512652870215366,,
2023-05-01,35.0,34.54999923706055,-1.7779090234208614,,
2023-04-28,34.9900016784668,34.959999084472656,-1.2857164655412947,AllianceBernstein Holding Lp - Unit (AB) Declares $0.66 Dividend,"Average portfolio weight of all funds dedicated to AB is 0.17%, an increase of 19.25%. The put/call ratio of AB is 0.89, indicating a bullish outlook. The firm increased its portfolio allocation in AB by 185.00% over the last quarter."
2023-04-27,34.099998474121094,34.90999984741211,-0.0857461919260339,,
2023-04-26,34.400001525878906,34.099998474121094,2.3753707024524813,"AllianceBernstein Holding L.P. Q1 Profit Decreases, but beats estimates","(RTTNews) - AllianceBernstein Holding L.P. (AB) reported earnings for first quarter that decreased from last year but beat the Street estimates. This compares with $260.7 million, or $0.87 per share, in last year's first quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $0.66 per share for the period."
2023-04-25,35.099998474121094,34.45000076293945,-0.8721018559610297,,
2023-04-24,35.880001068115234,35.54999923706055,-1.8518454115058665,,
2023-04-21,36.400001525878906,36.09000015258789,-0.9197375173657495,,
2023-04-20,35.349998474121094,36.34999847412109,-0.8516520887248243,,
2023-04-19,35.88999938964844,35.66999816894531,2.828854436110003,,
2023-04-18,36.720001220703125,36.18000030517578,-0.612987529798005,How to Boost Your Portfolio with Top Finance Stocks Set to Beat Earnings,"Find Stocks to Buy or Sell Before They're Reported Use the Zacks Earnings ESP Filter to turn up stocks with the highest probability of positively, or negatively, surprising to buy or sell before they're reported for profitable earnings season trading. Click to get this free report Postal Realty Trust, Inc. (PSTL) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. The ability to identify stocks that are likely to top quarterly earnings expectations can be profitable, but it's no simple task."
2023-04-17,36.5,36.77999877929688,-1.4705906796726507,Are Finance Stocks Lagging AllianceBernstein (AB) This Year? | Best Income Stocks to Buy for April 17th,"Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Banco Do Brasil SA (BDORY) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein (AB) is a stock that can certainly grab the attention of many investors, but do its recent returns compare favorably to the sector as a whole? Over the past three months, the Zacks Consensus Estimate for AB's full-year earnings has moved 27.9% higher. | AGNC Investment Corp. Dividend Yield (TTM) AGNC Investment Corp. dividend-yield-ttm | AGNC Investment Corp. Quote AB Electrolux (publ) ELUXY: This household appliances company has witnessed the Zacks Consensus Estimate for its current year earnings increasing 18.3% over the last 60 days. Electrolux AB Dividend Yield (TTM) Electrolux AB dividend-yield-ttm | Electrolux AB Quote AllianceBernstein Holding L.P. AB: This investment management company has witnessed the Zacks Consensus Estimate for its current year earnings increasing 22.4% over the last 60 days. Click to get this free report AGNC Investment Corp. (AGNC) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Electrolux AB (ELUXY) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-04-14,35.220001220703125,36.470001220703125,0.767119943279129,Evercore ISI Group Maintains Alliancebernstein Holding (AB) Outperform Recommendation,"Fintel reports that on April 13, 2023, Evercore ISI Group maintained coverage of Alliancebernstein Holding (NYSE:AB) with a Outperform recommendation. The firm decreased its portfolio allocation in AB by 99.89% over the last quarter. The firm increased its portfolio allocation in AB by 31.84% over the last quarter."
2023-04-13,34.20000076293945,35.029998779296875,3.5491196952748014,"Financial Sector Update for 04/13/2023: IVZ, RC, AB, XLF, FAS, FAZ",AllianceBernstein L.P. and AllianceBernstein Holding LP (AB) said preliminary assets under management increased to $676 billion in March from $665 billion in February. Financial stocks were gaining premarket Thursday with the Financial Select Sector SPDR Fund (XLF) recently advancing by 0.3%. The Direxion Daily Financial Bull 3X Shares (FAS) was nearly 1.0% higher and its bearish counterpart Direxion Daily Financial Bear 3X Shares (FAZ) was down nearly 1.0%.
2023-04-12,35.77000045776367,34.20000076293945,2.426894730531241,,
2023-04-11,34.15999984741211,35.5099983215332,-4.389152012111476,,
2023-04-10,33.86000061035156,34.209999084472656,3.95198618311284,,
2023-04-06,34.0099983215332,34.11000061035156,1.0336635198231314,,
2023-04-05,34.470001220703125,34.119998931884766,0.29403791165447835,,
2023-04-04,35.58000183105469,34.810001373291016,-1.0153822930767509,,
2023-04-03,36.31999969482422,35.70000076293945,-2.164138330908138,,
2023-03-31,36.27000045776367,36.560001373291016,-1.7070455316471784,,
2023-03-30,35.599998474121094,35.95000076293945,0.7995613781837392,,
2023-03-29,35.88999938964844,35.689998626708984,0.9831525388204398,,
2023-03-28,34.709999084472656,35.43000030517578,-0.5572604244655917,,
2023-03-27,33.77000045776367,34.86000061035156,2.074333735794346,,
2023-03-24,33.61000061035156,33.4900016784668,3.227717316590386,,
2023-03-23,33.9900016784668,33.66999816894531,-0.3570334117988891,,
2023-03-22,35.310001373291016,33.93000030517578,-0.9414636473060597,,
2023-03-21,35.869998931884766,35.459999084472656,-3.908244164383088,,
2023-03-20,34.93000030517578,35.130001068115234,-1.143016056930131,,
2023-03-17,34.849998474121094,34.97999954223633,0.5725758980592333,,
2023-03-16,35.779998779296875,35.310001373291016,0.37303034091026016,3 Highly Ranked Stocks with Dividend Yields Over 7%,"Image Source: Zacks Investment Research Alliance Bernstein (AB) Along with its enticing dividend, Alliance Bernstein stock is standing out as earnings estimates have gone up over the last month after the company beat its Q4 top and bottom line expectations in early February. Click to get this free report Sunoco LP (SUN) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Ageas SA (AGESY) : Free Stock Analysis Report To read this article on Zacks.com click here. Ageas (AGESY) International insurance company Ageas is worthy of consideration with a 7.36% dividend yield that is well above its industry average of 2.15% and the S&P 500’s 1.63% average."
2023-03-15,35.0,35.08000183105469,-1.313575802237899,,
2023-03-14,36.88999938964844,35.709999084472656,0.22857666015625003,Victory Capital (VCTR) Down 7.1% as February AUM Dips 2.3% | Lazard's (LAZ) February AUM Down 2.8% on Challenging Markets,"Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Victory Capital Holdings, Inc. (VCTR) : Free Stock Analysis Report To read this article on Zacks.com click here. While unfavorable market performance is a near-term headwind, the sound positioning of Victory Capital’s integrated multi-boutique business model in a rapidly evolving industry and the effectiveness of the distribution platform might support its performance in the coming days. Competitive Landscape AllianceBernstein Holding L.P. AB has announced AUM for February 2023. | Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Lazard Ltd (LAZ) : Free Stock Analysis Report To read this article on Zacks.com click here. Also, increased dependence on advisory revenues makes it vulnerable to economic doldrums. Competitive Landscape AllianceBernstein Holding L.P. AB has announced AUM for February 2023."
2023-03-13,35.880001068115234,36.0099983215332,-3.198699714554337,Here's Why Should You Stay Invested in Nasdaq (NDAQ) Stock | AllianceBernstein's (AB) February AUM Down on Weaker Markets,"Nasdaq Inc.’s NDAQ accelerating organic growth, focus on ramping up the on-trading revenue base, strategic buyouts to capitalize on growing market opportunities, effective capital deployment along with favorable growth estimates make it worth retaining in one’s portfolio. Click to get this free report Nasdaq, Inc. (NDAQ) : Free Stock Analysis Report Ameriprise Financial, Inc. (AMP) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report AssetMark Financial Holdings, Inc. (AMK) : Free Stock Analysis Report To read this article on Zacks.com click here. Nasdaq noted that the anti-fin crime space has a total addressable market of $12.5 billion and is expected to witness a CAGR of 17% through 2024. | Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report Invesco Ltd. (IVZ) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. AB has announced assets under management (AUM) for February 2023. Market depreciation resulted in a fall in AB’s AUM balance."
2023-03-10,36.5,36.869998931884766,0.36231117488313236,,
2023-03-09,37.810001373291016,36.7400016784668,1.0136957037938785,Tap 5 Top-Ranked Stocks Picked on DuPont Analysis,"Click to get this free report Valero Energy Corporation (VLO) : Free Stock Analysis Report W.W. Grainger, Inc. (GWW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Olympic Steel, Inc. (ZEUS) : Free Stock Analysis Report Global Industrial Company (GIC) : Free Stock Analysis Report To read this article on Zacks.com click here. Return on equity is one of the most coveted metrics that enables investors to differentiate between a profit-churner and a profit-burner. It is a profitability ratio, which measures the earnings that a company generates from its equity."
2023-03-08,37.70000076293945,37.54999923706055,-2.8299382596163207,Are Finance Stocks Lagging Ameriprise Financial (AMP) This Year?,"Click to get this free report Ameriprise Financial, Inc. (AMP) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. By taking a look at the stock's year-to-date performance in comparison to its Finance peers, we might be able to answer that question. Based on the latest available data, AMP has gained about 8.3% so far this year."
2023-03-07,38.47999954223633,37.65999984741211,-0.39788202345704854,,
2023-03-06,39.16999816894531,38.61000061035156,-2.130976363251181,,
2023-03-03,38.25,39.11000061035156,-1.429659394362,,
2023-03-02,38.52000045776367,38.0099983215332,2.248367608762255,,
2023-03-01,38.70000076293945,38.93999862670898,-1.3239930689764006,,
2023-02-28,38.4900016784668,38.84000015258789,0.6201495065585501,,
2023-02-27,39.5,38.66999816894531,0.9093230939423423,,
2023-02-24,38.61000061035156,39.22999954223633,-2.1012704583662978,,
2023-02-23,38.86000061035156,39.52999877929688,1.60579881399572,Nvidia results show its growing lead in AI chip race | Nvidia results show its growing lead in AI chip race,"The surge in interest helped Nvidia report better-than-expected quarterly earningson Wednesday and it forecast sales above beat Wall Street expectations, in stark contrast to a projected loss and dividend cut from rival Intel Corp INTC.O. That brings it to more than $580 billion, about five times that of Intel. The key to the company's success is that it controls about 80% of the market for graphic processing units (GPUs), which are specialized chips that provide the kind of computing power required for services such as Microsoft-backed MSFT.O OpenAI's wildly popular ChatGPT chatbot. | The surge in interest helped Nvidia report better-than-expected quarterly earnings on Wednesday and forecast sales above beat Wall Street expectations, in stark contrast to a projected loss and dividend cut from rival Intel Corp INTC.O. It now has a market value of more than $500 billion, about five times that of Intel, and is the seventh-largest publicly traded U.S. firm. The key to the company's success is that it controls about 80% of the market for graphic processing units (GPUs), which are specialized chips that provide the kind of computing power required for services such as Microsoft-backed MSFT.O OpenAI's wildly popular ChatGPT chatbot."
2023-02-22,39.25,38.77000045776367,1.7241331920279097,,
2023-02-21,40.0,39.29999923706055,-1.2229287700288616,Dive Into DuPont Analysis & Pick These 5 Top Stocks,"ROE = Profit Margin * Asset Turnover Ratio * Equity Multiplier The screener yields winning stocks like W.W. Grainger GWW, Olympic Steel ZEUS, MasterCraft Boat MCFT, AllianceBernstein AB and Phillips 66 PSX. Click to get this free report W.W. Grainger, Inc. (GWW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Phillips 66 (PSX) : Free Stock Analysis Report Olympic Steel, Inc. (ZEUS) : Free Stock Analysis Report MASTERCRAFT BOAT HOLDINGS, INC. (MCFT) : Free Stock Analysis Report To read this article on Zacks.com click here. It is a profitability ratio that measures the earnings generated by a company from its equity."
2023-02-17,40.130001068115234,40.43999862670898,-1.7500019073486326,,
2023-02-16,41.900001525878906,40.84999847412109,0.7724833051152031,AB October 20th Options Begin Trading,"Below is a chart showing AB's trailing twelve month trading history, with the $45.00 strike highlighted in red: Considering the fact that the $45.00 strike represents an approximate 8% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in AllianceBernstein Holding LP (Symbol: AB) saw new options become available today, for the October 20th expiration. One of the key inputs that goes into the price an option buyer is willing to pay, is the time value, so with 246 days until expiration the newly available contracts represent a possible opportunity for sellers of puts or calls to achieve a higher premium than would be available for the contracts with a closer expiration."
2023-02-15,41.56999969482422,41.93000030517578,-2.50597377928328,"Ex-Dividend Reminder: AllianceBernstein Holding, Moelis and Phillips Edison","Looking at the universe of stocks we cover at Dividend Channel, on 2/17/23, AllianceBernstein Holding LP (Symbol: AB), Moelis & Company Class A (Symbol: MC), and Phillips Edison & Co Inc (Symbol: PECO) will all trade ex-dividend for their respective upcoming dividends. AllianceBernstein Holding LP (Symbol: AB): Moelis & Company Class A (Symbol: MC): Phillips Edison & Co Inc (Symbol: PECO): In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of AB's recent stock price of $41.34, this dividend works out to approximately 1.69%, so look for shares of AllianceBernstein Holding LP to trade 1.69% lower — all else being equal — when AB shares open for trading on 2/17/23."
2023-02-14,40.310001373291016,41.52999877929688,0.8660106158152927,T. Rowe Price (TROW) Gains 3.7% as January AUM Rises to $1.35T,"AllianceBernstein Holding L.P.’s AB AUM of $680 billion for January 2023 represented a rise of 5.3% from $646 billion recorded at the end of the prior month. Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report T. Rowe Price Group, Inc. (TROW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. (4 Ways to Profit) The world is increasingly focused on eliminating fossil fuels and ramping up use of renewable, clean energy sources."
2023-02-13,39.93999862670898,40.38999938964844,3.0265377435938863,,
2023-02-10,39.09000015258789,39.380001068115234,1.1266919840065601,Alliancebernstein Holding (AB) Declares $0.70 Dividend,"Average portfolio weight of all funds dedicated to AB is 0.14%, a decrease of 14.08%. The put/call ratio of AB is 0.99, indicating a bullish outlook. The firm increased its portfolio allocation in AB by 38.74% over the last quarter."
2023-02-09,40.04999923706055,40.02999877929688,0.7418800572916977,,
2023-02-08,39.380001068115234,39.790000915527344,-0.04993872195921843,"AllianceBernstein Holding L.P. Q4 Profit Decreases, but beats estimates","(RTTNews) - AllianceBernstein Holding L.P. (AB) revealed earnings for fourth quarter that decreased from last year but beat the Street estimates. This compares with $372.23 million, or $1.27 per share, in last year's fourth quarter. -Analyst Estimates: $0.57 -Revenue (Q4): $990.18 Mln vs. $1.26 Bln last year."
2023-02-07,38.709999084472656,39.72999954223633,1.0411372176017373,"Zacks.com featured highlights W.W. Grainger, Olympic Steel, AllianceBernstein, Valero Energy and Phillips 66","Click to get this free report Valero Energy Corporation (VLO) : Free Stock Analysis Report W.W. Grainger, Inc. (GWW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Phillips 66 (PSX) : Free Stock Analysis Report Olympic Steel, Inc. (ZEUS) : Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL – February 7, 2023 – Stocks in this week’s article are W.W. Grainger GWW, Olympic Steel ZEUS, AllianceBernstein AB, Valero Energy VLO and Phillips 66 PSX. It is a profitability ratio that measures earnings generated by a company from its equity."
2023-02-06,39.0099983215332,38.709999084472656,2.634979286715649,Bet On DuPont Analysis & Pick 5 Top Stocks,"ROE = Profit Margin * Asset Turnover Ratio * Equity Multiplier The screener yields winning stocks like W.W. Grainger (GWW), Olympic Steel (ZEUS), AllianceBernstein (AB), Valero Energy (VLO)and Phillips 66 (PSX). Click to get this free report Valero Energy Corporation (VLO) : Free Stock Analysis Report W.W. Grainger, Inc. (GWW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Olympic Steel, Inc. (ZEUS) : Free Stock Analysis Report To read this article on Zacks.com click here. It is a profitability ratio that measures earnings generated by a company from its equity."
2023-02-03,39.25,39.2599983215332,-0.7690316584683105,Are Finance Stocks Lagging AllianceBernstein (AB) This Year?,"Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Armada Hoffler Properties, Inc. (AHH) : Free Stock Analysis Report To read this article on Zacks.com click here. Is AllianceBernstein (AB) one of those stocks right now? By taking a look at the stock's year-to-date performance in comparison to its Finance peers, we might be able to answer that question."
2023-02-02,38.880001068115234,39.54999923706055,0.025473430657842355,Screening for Cheap Stocks with Dividends over 5%,"Click to get this free report Sunoco LP (SUN) : Free Stock Analysis Report Gerdau S.A. (GGB) : Free Stock Analysis Report Hanesbrands Inc. (HBI) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Janus Henderson Group plc (JHG) : Free Stock Analysis Report To read this article on Zacks.com click here. (0:30) - Building A Portfolio With Strong Income (5:30) - Tracey’s Top Stock Picks (22:15) - Episode Roundup: AB, GGB, HBI, SUN, JHG Podcast@Zacks.com Welcome to Episode #315 of the Value Investor Podcast. AllianceBernstein Holding, LP AB AllianceBernstein is an asset management company with a market cap of $3.8 billion."
2023-02-01,37.709999084472656,38.58000183105469,1.7232462719625938,,
2023-01-31,37.540000915527344,37.90999984741211,2.307087689483028,,
2023-01-30,37.880001068115234,37.459999084472656,0.9856124743239582,,
2023-01-27,37.79999923706055,37.86000061035156,-1.1087697249198516,,
2023-01-26,37.790000915527344,38.2400016784668,0.1587337949789904,,
2023-01-25,37.75,37.52999877929688,1.190793204650478,,
2023-01-24,37.66999816894531,38.16999816894531,-0.5827846906042858,,
2023-01-23,37.59000015258789,38.08000183105469,1.3273162312287923,,
2023-01-20,36.47999954223633,37.369998931884766,1.3035426349501162,,
2023-01-19,37.7599983215332,36.47999954223633,2.4396913399573963,,
2023-01-18,38.34999847412109,38.11000061035156,-3.389827426361236,Is Ameriprise Financial (AMP) Outperforming Other Finance Stocks This Year?,"Click to get this free report Ameriprise Financial, Inc. (AMP) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. By taking a look at the stock's year-to-date performance in comparison to its Finance peers, we might be able to answer that question. Meanwhile, stocks in the Finance group have lost about 8.6% on average."
2023-01-17,39.02999877929688,38.40999984741211,-0.6258093176495868,Why AllianceBernstein (AB) Might be Well Poised for a Surge | 5 Top Stocks Backed by DuPont Analysis for Solid Returns,"Favorable Zacks Rank The promising estimate revisions have helped AllianceBernstein earn a Zacks Rank #1 (Strong Buy). AllianceBernstein (AB) appears an attractive pick given a noticeable improvement in the company's earnings outlook. Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. | ROE = Profit Margin * Asset Turnover Ratio * Equity Multiplier The screener yields winning stocks like W.W. Grainger GWW, Olympic Steel ZEUS, Titan Machinery TITN, Landstar System LSTR and AllianceBernstein AB. Click to get this free report W.W. Grainger, Inc. (GWW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Titan Machinery Inc. (TITN) : Free Stock Analysis Report Olympic Steel, Inc. (ZEUS) : Free Stock Analysis Report Landstar System, Inc. (LSTR) : Free Stock Analysis Report To read this article on Zacks.com click here. It is a profitability ratio that measures earnings generated by a company from its equity."
2023-01-13,38.95000076293945,39.02999877929688,-1.5885189630434875,,
2023-01-12,39.0,39.0,0.20538643078422303,How to Find Strong Finance Stocks Slated for Positive Earnings Surprises,"Find Stocks to Buy or Sell Before They're Reported Use the Zacks Earnings ESP Filter to turn up stocks with the highest probability of positively, or negatively, surprising to buy or sell before they're reported for profitable earnings season trading. Wall Street watches a company's quarterly report closely to understand as much as possible about its recent performance and what to expect going forward. The ability to identify stocks that are likely to top quarterly earnings expectations can be profitable, but it's no simple task."
2023-01-11,38.220001220703125,38.630001068115234,0.0,Should Value Investors Buy AllianceBernstein (AB) Stock?,"Click to get this free report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report Victory Capital Holdings, Inc. (VCTR) : Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein (AB) is a stock many investors are watching right now. AB is currently sporting a Zacks Rank of #2 (Buy) and an A for Value."
2023-01-10,36.31999969482422,37.93999862670898,1.072736353524812,,
2023-01-09,37.0,36.540000915527344,4.4603495195392755,,
2023-01-06,35.5,36.959999084472656,-1.2432407688450169,,
2023-01-05,35.61000061035156,35.52000045776367,4.112673477387764,,
2023-01-04,35.369998931884766,35.88999938964844,-0.2527384191106367,,
2023-01-03,34.72999954223633,35.33000183105469,1.4701738011501901,,
2022-12-30,33.900001525878906,34.369998931884766,1.7276196277764884,,
2022-12-29,33.099998474121094,34.36000061035156,1.3864229641614272,,
2022-12-28,33.86000061035156,33.130001068115234,3.8066531550313782,,
2022-12-27,33.90999984741211,34.08000183105469,-2.1559348171221093,,
2022-12-23,34.47999954223633,34.27000045776367,0.5013328941537937,AllianceBernstein Holding Becomes Oversold (AB),"In trading on Friday, shares of AllianceBernstein Holding LP (Symbol: AB) entered into oversold territory, hitting an RSI reading of 29.8, after changing hands as low as $34.08 per share. A bullish investor could look at AB's 29.8 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. The chart below shows the one year performance of AB shares: Looking at the chart above, AB's low point in its 52 week range is $31.31 per share, with $52.52 as the 52 week high point — that compares with a last trade of $34.24."
2022-12-22,35.5,34.81999969482422,-0.6090460767420184,Validea Peter Lynch Strategy Daily Upgrade Report - 12/22/2022,"Detailed Analysis of ALLIANCEBERNSTEIN HOLDING LP Full Guru Analysis for AB Full Factor Report for AB More details on Validea's Peter Lynch strategy Peter Lynch Stock Ideas About Peter Lynch: Perhaps the greatest mutual fund manager of all-time, Lynch guided Fidelity Investment's Magellan Fund to a 29.2 percent average annual return from 1977 until his retirement in 1990, almost doubling the S&P 500's 15.8 percent yearly return over that time. This strategy looks for stocks trading at a reasonable price relative to earnings growth that also possess strong balance sheets. ALLIANCEBERNSTEIN HOLDING LP (AB) is a mid-cap value stock in the Investment Services industry."
2022-12-21,36.04999923706055,35.95000076293945,-1.9154938173965668,,
2022-12-20,35.849998474121094,36.04999923706055,-0.277388283598886,,
2022-12-19,37.4900016784668,36.29999923706055,0.5578822076765971,,
2022-12-16,37.58000183105469,37.68000030517578,-3.1741861513165897,,
2022-12-15,38.59000015258789,38.16999816894531,0.26609491551024567,,
2022-12-14,39.45000076293945,39.2400016784668,-1.0883699973616412,T. Rowe Price (TROW) Stock Gains 2.1% as November AUM Increases,"AllianceBernstein Holding L.P.’s AB AUM of $658 billion for November 2022 represented a rise of 4.9% from $627 billion recorded at the end of the prior month. Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report T. Rowe Price Group, Inc. (TROW) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. AB’s AUM increase was driven by market appreciation, partially offset by net outflows in each channel."
2022-12-13,39.400001525878906,39.5099983215332,-0.5323170606119122,Invesco (IVZ) November AUM Rises 5.7% on Favorable Markets,"AllianceBernstein Holding L.P.’s AB AUM of $658 billion for November 2022 represented a rise of 4.9% from $627 billion recorded at the end of the prior month. Click to get this free report Franklin Resources, Inc. (BEN) : Free Stock Analysis Report Invesco Ltd. (IVZ) : Free Stock Analysis Report AllianceBernstein Holding L.P. (AB) : Free Stock Analysis Report To read this article on Zacks.com click here. AUM was positively impacted by favorable market returns, which increased it by $55 billion."
2022-12-12,38.150001525878906,38.84000015258789,0.2791796735897288,,
2022-12-09,38.0,38.540000915527344,1.808646393476358,,
2022-12-08,39.380001068115234,39.20000076293945,1.4210550408614309,,
2022-12-07,38.61000061035156,39.36000061035156,-0.45708557718024523,,
2022-12-06,39.68000030517578,39.47999954223633,1.9425019117946367,AllianceBernstein Holding L.P. To Present At Goldman Sachs Conference; Webcast At 10:00 AM ET,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will participate in the Goldman Sachs 2022 US Financial Services Conference. The event is scheduled to begin at 10:00 AM ET on December 6, 2022. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-12-05,40.02000045776367,39.869998931884766,-0.5040341769185053,,
2022-12-02,40.02000045776367,40.47999954223633,-0.37481640220672896,,
2022-12-01,40.209999084472656,40.70000076293945,1.1494229865342713,,
2022-11-30,39.97999954223633,40.34999847412109,1.2186065397251256,7 Stocks to Buy to Beat Next Year’s Interest Rate Blues,"AFL Aflac $72.09 PGR Progressive $132.17 SRE Sempra Energy $165.06 PSX Phillips 66 $109.09 AB AllianceBernstein $40.30 DFS Discover Financial $107.66 ARCC Ares Capital $19.60 Aflac (AFL) Source: ImageFlow/Shutterstock.com An insurance specialist, Aflac (NYSE:AFL) represents the largest provider of supplemental insurance in the U.S. Fundamentally, AFL makes a strong case for stocks to buy for rising interest rates because of fears of unknown variables. To be fair, Gurufocus.com labels AFL as significantly overvalued."
2022-11-29,40.0099983215332,40.36000061035156,0.9254600703381154,,
2022-11-28,40.540000915527344,40.0099983215332,0.8747870619879274,,
2022-11-25,40.63999938964844,41.11000061035156,-1.3073571337566072,,
2022-11-23,41.290000915527344,40.93000030517578,1.156499084059634,,
2022-11-22,40.0,41.16999816894531,-0.8718832704510359,"Financial Sector Update for 11/22/2022: SNEX,AB,HIFS,NOAH | Financial Sector Update for 11/22/2022: AB,HIFS,NOAH | Financial Sector Update for 11/22/2022: FULT, AB, NOAH, XLF, FAS, FAZ | Societe Generale, AllianceBernstein To Form JV To Boost Growth In Cash Equities | SocGen and Alliance Bernstein announce new joint venture","AllianceBernstein (AB) shares added 2.5% after the asset manager announced plans to form a joint venture in Europe with Societe Generale operating under the Bernstein name and focusing on cash equities and equity research. Financial stocks were finishing near their intra-day highs late in Tuesday trade, with the NYSE Financial Index and the SPDR Financial Select Sector ETF (XLF) both climbing 1.1%. To the downside, Noah Holdings (NOAH) shares slid almost 17% after the Chinese asset manager reported steep declines in adjusted net income and revenue for its Q3 ended Sept. 30 and also slashing its FY22 profit forecast. | In company news, AllianceBernstein (AB) shares added 3.4% on Tuesday after the US-based asset manager announced plans to form a joint venture in Europe with Societe Generale operating under the Bernstein name and focusing on cash equities and equity research. Financial stocks were higher in Tuesday afternoon trading, with the NYSE Financial Index rising 0.8% while the SPDR Financial Select Sector ETF (XLF) was also ahead 0.8%. Hingham Institute for Savings (HIFS) rose almost 1% after the thrift late Monday increased its quarterly dividend by 3% to $0.63 per share and also declared a $0.63 per share special dividend to be paid Jan. 11. | Fulton Financial (FULT) was nearly 4% higher after it declared a special cash dividend of $0.06 per share payable on Dec. 15 to shareholders on record on Dec. 1. AllianceBernstein Holding (AB) was slightly advancing after saying it has agreed to form a joint venture with Societe Generale that will focus on cash equities and equity research. The Direxion Daily Financial Bull 3X shares (FAS) were up more than 1%, and bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were down over 1%. | Bernstein Research Services' premier global equity research and execution platform will be combined with Societe Generale's equity research and execution capabilities. (RTTNews) - French Financial services major Societe Generale (SCGLF.PK, SCGLY.PK) and AllianceBernstein (AB), an investment management and research firm, announced Tuesday their plans to form a joint venture to accelerate growth in cash equities. Upon closing, Robert van Brugge, CEO of Bernstein Research Services, would become CEO of the new entity for an initial term of five years, and Stephane Loiseau, Head of Societe Generale's cash equities business, would become Deputy CEO. | PARIS, Nov 22 (Reuters) - French bank Societe Generale SOGN.PA and U.S. investment management company Alliance Bernstein AB.N announced plans on Tuesday to form a joint venture focusing on global cash equities and equity research. Societe Generale intends to take a 51% interest in the joint venture, with an option to reach 100% ownership after five years, added the French bank. (Reporting by Sudip Kar-Gupta; Editing by Kirsten Donovan) ((sudip.kargupta@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-11-21,39.29999923706055,40.0,2.9249954223632812,,
2022-11-18,39.900001525878906,39.400001525878906,1.781172459360612,,
2022-11-17,39.63999938964844,39.790000915527344,-1.2531327841571709,,
2022-11-16,40.0,40.20000076293945,0.37840950602556656,,
2022-11-15,40.52999877929688,40.52000045776367,0.5000019073486328,T. Rowe Price (TROW) Gains 17% on October AUM Rise to $1.28T,"AllianceBernstein Holding L.P.’s AB AUM of $627 billion for October 2022 represented a rise of 2.3% from $613 billion recorded at the end of the prior month. AB’s AUM increase was driven by market appreciation, partially offset by net outflows in each channel. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report"
2022-11-14,38.970001220703125,40.02999877929688,-0.02466894111607393,Lazard's (LAZ) October AUM Rises 3.4% on Market Appreciation | Virtus Investment (VRTS) Stock Gains 7.8% on October AUM Rise,"AllianceBernstein Holding L.P.’s AB AUM of $627 billion for October 2022 represented a rise of 2.3% from $613 billion recorded at the end of the prior month. AB’s AUM increase was driven by market appreciation, partially offset by net outflows in each channel. Just Released: Free Report Reveals Little-Known Strategies to Help Profit from the  $30 Trillion Metaverse Boom It's undeniable. | Excluded from the above-mentioned AUM balance is $2.5 billion of other fee-earning assets to which Virtus Investment provided services. AllianceBernstein Holding L.P.’s AB AUM of $627 billion for October 2022 represented a rise of 2.3% from $613 billion recorded at the end of the prior month. AB’s AUM increase was driven by market appreciation, partially offset by net outflows in each channel."
2022-11-11,37.09999847412109,39.2400016784668,2.720034707185549,,
2022-11-10,36.77999877929688,37.400001525878906,5.768202944370627,Invesco (IVZ) October AUM Rises 2.8% on Favorable Markets | AllianceBernstein (AB) Stock Up 1.7% as October AUM Rises,"AllianceBernstein Holding L.P.’s AB AUM of $627 billion for October 2022 represented a rise of 2.3% from $613 billion recorded at the end of the prior month. AUM was positively impacted by favorable market returns, which increased it by $32 billion. Higher costs will likely hurt profitability to an extent in the near term. | Shares of AllianceBernstein Holding L.P. AB gained 1.7% in after-hours trading following the announcement of assets under management (AUM) for October 2022. Market appreciation resulted in the rise in AB’s AUM balance. AUM was positively impacted by favorable market returns, which increased it by $32 billion."
2022-11-09,36.5,35.38999938964844,1.68570627286431,,
2022-11-08,36.41999816894531,36.77000045776367,-3.0410975626070207,,
2022-11-07,36.59999847412109,36.540000915527344,0.9610167666532178,,
2022-11-04,35.810001373291016,36.59999847412109,-0.16392776255486902,,
2022-11-03,36.61000061035156,35.91999816894531,2.2060795044238466,,
2022-11-02,37.650001525878906,37.06999969482422,-1.8847375850934847,,
2022-11-01,38.27999877929688,37.65999984741211,-1.540509448999678,,
2022-10-31,37.130001068115234,37.630001068115234,-1.6196419844717684,,
2022-10-28,35.5099983215332,37.25,1.3466199451024703,"AllianceBernstein Holding Q3 22 Earnings Conference Call At 10:00 AM ET | AllianceBernstein Q3 Profit Falls, But Beats Estimates","(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 10:00 AM ET on Oct. 28, 2022, to discuss Q3 22 earnings results. To access the live webcast, log on to https://www.alliancebernstein.com/corporate/en/investor-relations.html The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - AllianceBernstein Holding L.P. (AB), an asset management firm, on Friday posted a decline in earnings for the third-quarter, reflecting a fall in revenues, primarily due to lower investment advisory base fees, distribution revenues, Bernstein Research revenues and performance-based fees. For the third-quarter ended on September 30, the Nashville-headquartered firm posted earnings of $175.180 million or $0.56 per unit, compared with $264.695 million or $0.89 per unit of last year. Excluding items, earnings were $0.64 per unit, compared with $0.89 per unit in the third quarter of 2021."
2022-10-27,36.2400016784668,35.5099983215332,4.900033119437414,,
2022-10-26,35.68000030517578,35.790000915527344,-2.0143579556381463,,
2022-10-25,34.88999938964844,35.59000015258789,0.30829767211522613,,
2022-10-24,35.119998931884766,34.86000061035156,2.006307753467996,,
2022-10-21,33.63999938964844,35.0099983215332,-0.7403141498878455,"EXCLUSIVE-Credit Suisse U.S. asset manager draws interest from Janus, Blue Owl, others -sources | Implied Volatility Surging for AllianceBernstein (AB) Stock Options","Janus and rival asset manager AllianceBernstein Holding AB.N, and Blue Owl as well as private equity firms Centerbridge Partners and Clearlake Capital are considering bids, the sources said. By Pamela Barbaglia, David French and Anirban Sen Oct 21 (Reuters) - Money managers such as Janus Henderson Group JHG.N and investment firms including Blue Owl Capital Inc OWL.N are weighing potential offers for Credit Suisse Group AG's CSGN.S U.S. asset management unit, people familiar with the matter said on Friday. Janus Henderson emerged in 2017 from the combination of Janus Capital Group and Henderson Group, and Blue Owl was formed last year from the three-way merging of Owl Rock Capital Group, Dyal Capital Partners and a blank check firm. | Given the way analysts feel about AllianceBernstein right now, this huge implied volatility could mean there’s a trade developing. Investors in AllianceBernstein AB need to pay close attention to the stock based on moves in the options market lately. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report"
2022-10-20,34.189998626708984,33.70000076293945,4.072529597923643,,
2022-10-19,34.029998779296875,34.099998474121094,-1.4331614023135655,,
2022-10-18,34.95000076293945,34.5,0.20569996278344,,
2022-10-17,33.310001373291016,34.22999954223633,-1.2875558029075305,,
2022-10-14,33.310001373291016,32.45000076293945,2.761927742467748,,
2022-10-13,31.670000076293945,32.97999954223633,-2.5818089909811217,,
2022-10-12,33.11000061035156,32.310001373291016,4.136404997747257,"Financial Sector Update for 10/12/2022: AB, UVE, JPM, XLF, FAS, FAZ | Zacks.com featured highlights include Terns Pharmaceuticals, AllianceBernstein Holding and ALLETE","Universal Insurance Holdings (UVE) was up more than 3% after saying it expects its overall gross ultimate loss from Hurricane Ian to be about $1 billion, well below its $3 billion reinsurance tower, with projected net exposure limited to retentions at its insurance and captive insurance entity units. AllianceBernstein Holding (AB) reported preliminary assets under management of $613 billion as of Sept. 30, down from $667 billion at the end of August. JPMorgan Chase (JPM) was marginally higher after saying it will extend philanthropic commitments of $3 million each for five organizations to grow the number of climate-resilient affordable housing models. | For Immediate Release Chicago, IL – October 12, 2022 – Stocks in this week’s article are Terns Pharmaceuticals, Inc. TERN, AllianceBernstein Holding L.P. AB and ALLETE, Inc. ALE. Hence, we often find that analysts’ ratings on newly-added stocks are more favorable than ratings on continuously covered stocks. AB currently carries a Zacks Rank #3 (Hold)."
2022-10-11,33.97999954223633,33.2599983215332,-2.4161861139031022,3 Stocks for Higher Returns as New Analysts Initiate Coverage,"Terns Pharmaceuticals, Inc. TERN, AllianceBernstein Holding L.P. AB and ALLETE, Inc. ALE are a few stocks that have witnessed new analyst coverage lately. Hence, we often find that analysts’ ratings on newly-added stocks are more favorable than ratings on continuously covered stocks. AB currently carries a Zacks Rank #3 (Hold)."
2022-10-10,35.099998474121094,34.150001525878906,-2.1188970877064923,,
2022-10-07,35.119998931884766,35.220001220703125,-2.7065441297457933,,
2022-10-06,35.90999984741211,35.58000183105469,0.28474456679885957,Validea Peter Lynch Strategy Daily Upgrade Report - 10/6/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-10-05,36.310001373291016,36.09000015258789,-0.918958556835537,,
2022-10-04,36.619998931884766,36.84000015258789,-0.6058970321740443,,
2022-10-03,35.31999969482422,35.88999938964844,0.6007679604588179,,
2022-09-30,35.529998779296875,35.060001373291016,1.613815684454115,,
2022-09-29,36.40999984741211,35.65999984741211,-1.3228185256221403,,
2022-09-28,37.16999816894531,36.90999984741211,-2.0598736697146878,,
2022-09-27,37.75,37.2400016784668,-0.699484353890622,Validea Warren Buffett Strategy Daily Upgrade Report - 9/27/2022,"Detailed Analysis of ALLIANCEBERNSTEIN HOLDING LP Full Guru Analysis for AB Full Factor Report for AB More details on Validea's Warren Buffett strategy Warren Buffett Stock Ideas About Warren Buffett: Warren Buffett is considered by many to be the greatest investor of all time. This strategy seeks out firms with long-term, predictable profitability and low debt that trade at reasonable valuations. ALLIANCEBERNSTEIN HOLDING LP (AB) is a mid-cap value stock in the Investment Services industry."
2022-09-26,37.5099983215332,37.52000045776367,-1.3509889312137833,,
2022-09-23,39.0099983215332,38.2400016784668,0.026665253740432365,Validea Peter Lynch Strategy Daily Upgrade Report - 9/23/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-09-22,40.61000061035156,39.54999923706055,-1.9738443378536992,Relative Strength Alert For AllianceBernstein Holding,"Free Report: Top 7%+ Dividends (paid monthly) Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding LP (Symbol: AB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of AB entered into oversold territory, changing hands as low as $39.73 per share."
2022-09-21,41.68000030517578,40.77999877929688,-2.6101978757932334,,
2022-09-20,41.84000015258789,41.400001525878906,-2.159312666240883,,
2022-09-19,41.52999877929688,42.27000045776367,-1.0516219529262347,,
2022-09-16,41.90999984741211,41.970001220703125,1.7818485437463771,,
2022-09-15,42.369998931884766,42.52000045776367,0.14316719997487817,Lazard's (LAZ) August AUM Slips 3.6% on Market Depreciation,"AllianceBernstein Holding L.P.’s AB preliminary month-end AUM was $667 billion. Market depreciation resulted in a decline in AB’s AUM balance. Free Report Reveals How You Could Profit from the Growing Electric Vehicle Industry Globally, electric car sales continue their remarkable growth even after breaking records in 2021."
2022-09-14,42.400001525878906,42.41999816894531,0.3540276838808824,,
2022-09-13,42.97999954223633,42.4900016784668,0.047161892327294536,Invesco's (IVZ) August AUM Down on Unfavorable Market Returns,"For August, IVZ’s AUM was adversely impacted by unfavorable market returns. Likewise, unfavorable foreign exchange rate movements lowered the month’s AUM balance by $7.2 billion. AllianceBernstein Holding L.P.’s AB preliminary month-end AUM was $667 billion."
2022-09-12,43.790000915527344,43.720001220703125,-1.1400601884325563,,
2022-09-09,43.619998931884766,43.97999954223633,-0.15985314766092595,,
2022-09-08,42.15999984741211,43.4900016784668,0.8253109105154379,"Pre-Market Earnings Report for September 9, 2022 : KR, ABM","In the past year ABM has beat the expectations every quarter. Zacks Investment Research reports that the 2022 Price to Earnings ratio for ABM is 12.53 vs. an industry ratio of 24.10. ABM Industries Incorporated (ABM)is reporting for the quarter ending July 31, 2022."
2022-09-07,42.29999923706055,42.54999923706055,3.15465331088308,,
2022-09-06,42.9900016784668,42.650001525878906,0.5910165591231643,,
2022-09-02,43.0,42.9900016784668,-0.7908819244317287,7 Best Nancy Pelosi Stocks to Buy Now,"7 Dividend Stocks to Buy and Hold Forever Overall, though, this isn’t about what side of the aisle you’re on. It’s about looking at some of the best investments you can make based on the Speaker of the House’s financial moves. On a year-to-date (YTD) basis, MSFT stock is down about 22%."
2022-09-01,42.75,43.0,-0.02325191054233285,"Citigroup's Russia exit removes one obstacle for CEO, but challenges remain | ANALYSIS-Citigroup's Russia exit removes one obstacle for CEO, but challenges remain","Fraser's focus to build a ""simpler, sounder bank"" makes sense for bondholders, said Peter Nerby, senior vice president financial institutions group at Moody's Investors Service who has a stable outlook for the bank. ""When I think about Citi, look, we're prepared for a variety of scenarios,"" said Fraser during the second-quarterearnings callin July. And we feel very good about all four of them."" | Fraser's focus to build a ""simpler, sounder bank"" makes sense for bondholders, said Peter Nerby, senior vice president financial institutions group at Moody's Investors Service who has a stable outlook for the bank. ""When I think about Citi, look, we're prepared for a variety of scenarios,"" said Fraser during the second-quarterearnings callin July. And we feel very good about all four of them."""
2022-08-31,43.900001525878906,43.08000183105469,0.5847953216374269,,
2022-08-30,43.880001068115234,43.880001068115234,-1.8678807888897948,,
2022-08-29,43.0099983215332,43.560001373291016,0.0,,
2022-08-26,44.79999923706055,43.79999923706055,1.2787795238821256,,
2022-08-25,44.25,44.77000045776367,-2.232142895156024,,
2022-08-24,43.90999984741211,44.130001068115234,1.1751422774320268,,
2022-08-23,43.36000061035156,43.83000183105469,0.5010276052553688,,
2022-08-22,43.72999954223633,43.52999877929688,1.0839511395000283,,
2022-08-19,44.20000076293945,44.380001068115234,-0.4573536817586212,,
2022-08-18,45.02999877929688,44.709999084472656,0.4072405024180606,,
2022-08-17,44.59999847412109,44.709999084472656,-0.7106366944236956,,
2022-08-16,44.70000076293945,44.790000915527344,0.24663814823984104,,
2022-08-15,45.15999984741211,44.790000915527344,0.20134261980261375,,
2022-08-12,44.47999954223633,45.11000061035156,-0.819306760706219,AllianceBernstein (AB) Stock Up 2.3% as July AUM Rises 6.5%,Shares of AllianceBernstein Holding L.P. AB have gained 2.3% since the announcement of assets under management (AUM) for July 2022 earlier this week. Market appreciation and the acquisition of CarVal Investors resulted in the rise in AB’s AUM balance. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report
2022-08-11,44.43999862670898,44.31999969482422,1.4163693223895202,,
2022-08-10,43.86000061035156,44.13999938964844,-0.2700246075449645,,
2022-08-09,44.0,43.33000183105469,0.6383921007761943,,
2022-08-08,44.16999816894531,44.220001220703125,-1.5227231112393464,,
2022-08-05,44.900001525878906,43.97999954223633,0.11320591766057224,,
2022-08-04,44.970001220703125,45.119998931884766,-2.0490021211075433,,
2022-08-03,44.560001373291016,45.27000045776367,0.3335506050922347,"Ex-Dividend Reminder: Healthpeak Properties, OceanFirst Financial and AllianceBernstein Holding","Looking at the universe of stocks we cover at Dividend Channel, on 8/5/22, Healthpeak Properties Inc (Symbol: PEAK), OceanFirst Financial Corp (Symbol: OCFC), and AllianceBernstein Holding LP (Symbol: AB) will all trade ex-dividend for their respective upcoming dividends. Healthpeak Properties Inc (Symbol: PEAK): OceanFirst Financial Corp (Symbol: OCFC): AllianceBernstein Holding LP (Symbol: AB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for OCFC to open 0.98% lower in price and for AB to open 1.60% lower, all else being equal."
2022-08-02,44.0099983215332,43.9900016784668,1.5933551673950916,,
2022-08-01,43.75,44.0099983215332,-0.04543659129526096,,
2022-07-29,42.29999923706055,44.060001373291016,0.5942818777901785,AllianceBernstein Holding Q2 22 Earnings Conference Call At 10:00 AM ET,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 10:00 AM ET on July 29, 2022, to discuss Q2 22 earnings results. To access the live webcast, log on to https://www.alliancebernstein.com/corporate/en/investor-relations/news-center/events.html To listen to the call, dial (888) 222-5992 (US) or +1 (412) 902-6748 (International). The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-07-28,42.16999816894531,42.52000045776367,4.160761626417401,,
2022-07-27,41.540000915527344,41.650001525878906,0.8299793787425557,,
2022-07-26,41.61000061035156,41.25,0.2648064706961648,,
2022-07-25,42.25,41.79999923706055,-0.8651780943785976,,
2022-07-22,42.400001525878906,41.58000183105469,-1.0650905631703032,,
2022-07-21,42.119998931884766,42.20000076293945,-1.9339614747978975,,
2022-07-20,41.209999084472656,42.02000045776367,0.18993787531681594,,
2022-07-19,40.119998931884766,41.11000061035156,1.9655457201798694,,
2022-07-18,41.13999938964844,39.90999984741211,2.4676014576860017,,
2022-07-15,40.970001220703125,41.02999877929688,-2.989789889364505,,
2022-07-14,40.0099983215332,40.43000030517578,0.1464426575692629,,
2022-07-13,40.970001220703125,40.77999877929688,1.049742567513518,,
2022-07-12,41.0,41.0099983215332,-0.4637599115086921,,
2022-07-11,41.04999923706055,41.02000045776367,0.024386150080983233,,
2022-07-08,42.0,41.459999084472656,-0.07307863545534894,,
2022-07-07,41.25,41.91999816894531,-1.2857164655412947,,
2022-07-06,41.709999084472656,41.150001525878906,1.6242379853219697,AllianceBernstein Appoints COO Kate Burke To Addl. Role Of CFO,"(RTTNews) - Investment management firm AllianceBernstein Holding L.P. (AB) and AllianceBernstein L.P. announced Wednesday it has appointed Kate Burke as Chief Financial Officer, effective immediately. Onur Erzan, AB's Head of Global Client Group, has been appointed Head of Bernstein Private Wealth, in addition to his Client Group role. Erzan will be responsible for the entire Private Wealth Business, while continuing oversight of Global Client Group, which includes the product and distribution functions for AB's Institutional and Retail businesses."
2022-07-05,41.650001525878906,41.81999969482422,-1.3425978683423654,,
2022-07-01,41.5,42.150001525878906,0.40815885406315155,,
2022-06-30,41.06999969482422,41.58000183105469,1.5662687370576054,,
2022-06-29,42.5099983215332,41.77999877929688,1.2417875335283748,,
2022-06-28,43.2400016784668,42.790000915527344,-1.7172419926126974,,
2022-06-27,43.27999877929688,42.72999954223633,-1.0407047767612605,,
2022-06-24,42.33000183105469,43.150001525878906,-1.2707930974426178,,
2022-06-23,41.0,41.88999938964844,1.9371596015917012,,
2022-06-22,41.08000183105469,41.0099983215332,2.1707302186547253,,
2022-06-21,41.040000915527344,41.400001525878906,-0.17040775657552376,"Financial Sector Update for 06/21/2022: RNST,JHG,AB,TRNO,CINF","Janus Henderson Group (JHG) climbed 1.4% after the fixed-income investments firm Tuesday introduced Ali Dibadj as its new CEO, with the former head of strategy at AllianceBernstein (AB) taking over from chief financial officer Roger Thompson, who has been interim CEO since April 1. The Philadelphia Housing Index was climbing 1.1% and the SPDR Real Estate Select Sector ETF (XLRE) was ahead 2.2% after the National Association of Realtors said existing-home sales fell 8.6% during May compared with year-ago levels to an annualized 5.41 million units, dropping to their slowest pace since June 2020 and largely matching market estimates for the period. Cincinnati Financial (CINF) added 1.5% after the property and casualty insurer Tuesday said Martin Hollenbeck will retire as chief investment officer on Sept. 30 after 14 years in the post and will be succeeded by Steven Soloria, currently vice president of investments at the company."
2022-06-17,40.18999862670898,40.06999969482422,0.877194450098946,,
2022-06-16,40.5099983215332,40.38999938964844,-0.29857908928867466,,
2022-06-15,41.02999877929688,41.380001068115234,-0.29622053037948376,"Financial Sector Update for 06/15/2022: FMAO, PPSF, ATAX, AB | AllianceBernstein Holding To Participate In Morgan Stanley Conference At 11:00 AM ET","AllianceBernstein Holding (AB) added 1.6% after the brokerage Wednesday said it was working with a Allfunds subsidiary to link its asset-management services to the blockchain ecosystem and offering Allfunds Blockchain tools across AllianceBernstein's global platform domiciled in the EU. At last look, the NYSE Financial Index was rising 1.0% and the SPDR Financial Select Sector ETF (XLF) was ahead 0.7%. In company news, Farmers & Merchants Bancorp (FMAO) gained 5.5% after late Tuesday announcing plans to acquire OTC-listed Peoples-Sidney Financial (PPSF) for $27 million in cash and stock, with investors choosing to either receive $24 in cash or 0.6597 of a Farmers & Merchants share for each of their Peoples-Sidney shares. | (RTTNews) - AllianceBernstein Holding L.P. (AB) will participate in the Morgan Stanley US Financials, Payments and CRE Conference. The event is scheduled to begin at 11:00 AM ET on June 15, 2022. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-06-14,40.43999862670898,40.34999847412109,0.853039968879936,,
2022-06-13,41.36000061035156,40.54999923706055,-0.22255231366019182,,
2022-06-10,42.41999816894531,43.0,-1.9584172179346846,"AllianceBernstein (AB) Gains As Market Dips: What You Should Know | AllianceBernstein (AB) Witnesses Marginal Rise in May AUM | Pre-Market Most Active for Jun 10, 2022 : SQQQ, TQQQ, BABA, DIDI, PFE, NIO, BBVA, BILI, DOCU, ERIC, QQQ, ABT","AllianceBernstein (AB) closed the most recent trading day at $43, moving +0.37% from the previous trading session. To benefit from this, we have developed the Zacks Rank, a proprietary model which takes these estimate changes into account and provides an actionable rating system. It has a remarkable, outside-audited track record of success, with #1 stocks delivering an average annual return of +25% since 1988. | For the month, IVZ’s AUM was positively impacted by favorable market returns, which increased the AUM by $6 billion. AllianceBernstein Holding L.P. AB announced assets under management (AUM) for May 2022. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report | Alibaba Group Holding Limited (BABA) is +4.61 at $114.51, with 1,634,306 shares traded. As reported by Zacks, the current mean recommendation for BABA is in the ""buy range"". Abbott Laboratories (ABT) is -0.09 at $112.62, with 641,774 shares traded."
2022-06-09,42.75,42.84000015258789,1.3672839606091574,,
2022-06-08,43.619998931884766,43.09000015258789,0.210526672720212,,
2022-06-07,43.34999847412109,44.25,-1.215036204206469,,
2022-06-06,42.79999923706055,43.369998931884766,2.0761281604570128,,
2022-06-03,43.20000076293945,42.70000076293945,1.3317750116468592,,
2022-06-02,42.20000076293945,43.34999847412109,-1.1574073869668573,,
2022-06-01,42.54999923706055,42.11000061035156,2.725113010404434,,
2022-05-31,42.900001525878906,42.540000915527344,-1.034074346882128,,
2022-05-27,42.70000076293945,42.900001525878906,-0.8391622320442028,,
2022-05-26,41.7599983215332,42.27000045776367,0.4683858533160484,,
2022-05-25,39.459999084472656,41.04999923706055,1.221269532397204,,
2022-05-24,39.77000045776367,39.630001068115234,4.029397337755005,,
2022-05-23,39.25,39.72999954223633,-0.35202260004276065,,
2022-05-20,38.86000061035156,39.04999923706055,1.2229287700288616,Equitable Holdings (EQH) Cheers Investors With 11% Dividend Hike,"Equitable Holdings also announced a $328.13 per share quarterly dividend on Series A Preferred Stock, a $618.75 semi-annual dividend on Series B Preferred Stock and a $268.75 quarterly dividend on Series C Preferred Stock. Equitable Holdings, Inc. Price and EPS Surprise Equitable Holdings, Inc. price-eps-surprise | Equitable Holdings, Inc. Quote Zacks Rank & Key Picks Equitable Holdings currently has a Zacks Rank #3 (Hold). Equitable Holdings, Inc. (EQH): Free Stock Analysis Report"
2022-05-19,38.43000030517578,38.54999923706055,0.4889310955347035,,
2022-05-18,39.25,39.0099983215332,0.31225326810263926,,
2022-05-17,38.5099983215332,39.54999923706055,-0.6114692445013934,,
2022-05-16,38.20000076293945,37.84000015258789,2.7005997425500228,,
2022-05-13,37.20000076293945,38.20000076293945,-0.9424099559202752,,
2022-05-12,36.31999969482422,36.54999923706055,2.688171987878697,AllianceBernstein (AB) Stock Down as April AUM Declines 6.8%,"For the month, IVZ’s AUM was negatively impacted by unfavorable market returns, declining $79 billion. AllianceBernstein Holding L.P. AB announced assets under management (AUM) for April 2022. Yet, unfavorable market performance remains a drag."
2022-05-11,39.119998931884766,36.880001068115234,0.6332586568526436,,
2022-05-10,39.130001068115234,39.38999938964844,-5.725966065770571,,
2022-05-09,39.08000183105469,38.59000015258789,0.6644475196425708,,
2022-05-06,39.83000183105469,39.900001525878906,-1.2538425166536713,,
2022-05-05,41.790000915527344,41.2599983215332,0.17574615015367973,,
2022-05-04,40.47999954223633,41.900001525878906,-1.268252171292044,"Ex-Dividend Reminder: First Interstate BancSystem, Ameriprise Financial and AllianceBernstein Holding","Looking at the universe of stocks we cover at Dividend Channel, on 5/6/22, First Interstate BancSystem Inc (Symbol: FIBK), Ameriprise Financial Inc (Symbol: AMP), and AllianceBernstein Holding LP (Symbol: AB) will all trade ex-dividend for their respective upcoming dividends. First Interstate BancSystem Inc (Symbol: FIBK): Ameriprise Financial Inc (Symbol: AMP): AllianceBernstein Holding LP (Symbol: AB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AMP to open 0.46% lower in price and for AB to open 2.22% lower, all else being equal."
2022-05-03,39.75,40.18000030517578,3.5079100783115518,,
2022-05-02,39.93999862670898,39.720001220703125,1.0817617740271226,,
2022-04-29,39.95000076293945,39.810001373291016,-0.5508197635708829,"AllianceBernstein Holding L.P. Q1 Profit Increases, beats estimates",(RTTNews) - AllianceBernstein Holding L.P. (AB) reported earnings for its first quarter that increased from the same period last year and beat the Street estimates. The company's revenue for the quarter rose 9.9% to $1.11 million from $1.01 million last year. -Analyst Estimate: $0.85 -Revenue (Q1): $1.11 Mln vs. $1.01 Mln last year.
2022-04-28,40.08000183105469,40.0099983215332,-0.35043651307839574,,
2022-04-27,39.4900016784668,39.61000061035156,-0.17465944691460675,,
2022-04-26,40.47999954223633,39.18000030517578,0.3038716808923281,Validea Peter Lynch Strategy Daily Upgrade Report - 4/26/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-04-25,42.150001525878906,40.630001068115234,-3.211460602177487,,
2022-04-22,43.0,42.22999954223633,-3.606169401513389,,
2022-04-21,44.68000030517578,43.06999969482422,-1.7906987389852833,,
2022-04-20,44.36000061035156,44.2400016784668,-3.6034033110001076,,
2022-04-19,42.2400016784668,44.150001525878906,-0.27051156499931034,,
2022-04-18,44.52000045776367,42.4900016784668,4.521779762110648,,
2022-04-14,46.04999923706055,44.810001373291016,-4.559745638867961,,
2022-04-13,46.25,46.15999984741211,-2.6927207042635395,3 Stocks to Buy to Battle Rapidly Rising Interest Rates,"InvestorPlace - Stock Market News, Stock Advice & Trading Tips AllianceBernstein (AB): Mergers and acquisitions are set to further improve its offerings in this rising rate environment. Thus, investors have become skeptical about choosing the best stocks to buy amid rising interest rates. AB AllianceBernstein $46.15 ARCC Ares Capital $21.58 COST Costco Wholesale $589.70 AllianceBernstein (AB) Source: rblfmr / Shutterstock.com AllianceBernstein is a publicly-owned investment manager."
2022-04-12,47.27000045776367,46.27999877929688,-0.1945949245143581,,
2022-04-11,47.15999984741211,47.27999877929688,-2.094355127733431,,
2022-04-08,48.13999938964844,47.52000045776367,0.25445066215655987,,
2022-04-07,47.7599983215332,47.9900016784668,-1.28790805929691,,
2022-04-06,46.79999923706055,47.630001068115234,0.4815815850435108,,
2022-04-05,47.790000915527344,47.25,1.7735082149262422,Franklin Resources (BEN) Completes Lexington Partners Buyout,"Other than Lexington, the company’s acquisitions of specialist investment managers like Clarion Partners, K2 Advisors and Benefit Street Partners have strengthened its investment capabilities in private debt, real estate, hedge funds and private equity, respectively. AllianceBernstein Holding L.P. AB announced in March 2022 that it would acquire CarVal Investors L.P., a global private alternatives investment manager with $14.3 billion in AUM. NextCapital currently has about $220 billion in assets under supervision."
2022-04-04,47.93000030517578,47.54999923706055,-1.1299453969081077,,
2022-04-01,47.060001373291016,47.83000183105469,-0.7928250901225209,,
2022-03-31,47.34999847412109,47.02000045776367,1.636210019748718,,
2022-03-30,47.130001068115234,47.08000183105469,-0.6969335311336358,,
2022-03-29,46.65999984741211,46.90999984741211,-0.1060879183692036,,
2022-03-28,46.13999938964844,46.08000183105469,0.5357908290131845,,
2022-03-25,46.06999969482422,46.08000183105469,-0.130033722122698,,
2022-03-24,45.70000076293945,45.720001220703125,0.021710736480843627,,
2022-03-23,46.09000015258789,45.70000076293945,0.04376467708922076,,
2022-03-22,46.560001373291016,46.9900016784668,-0.8461692088463566,,
2022-03-21,46.79999923706055,46.5099983215332,0.9235401471067168,Equitable Holdings (EQH) Arm to Acquire CarVal for $750M | AllianceBernstein (AB) to Acquire CarVal Investors for $750M,"Equitable Holdings, Inc. Price and EPS Surprise Equitable Holdings, Inc. price-eps-surprise | Equitable Holdings, Inc. Quote Zacks Rank & Key Picks Equitable Holdings currently has a Zacks Rank #3 (Hold). AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Equitable Holdings, Inc. (EQH): Free Stock Analysis Report | AllianceBernstein Holding L.P. AB announced that it would acquire CarVal Investors L.P., a global private alternatives investment manager with $14.3 billion in assets under management (AUM). The transaction is expected to close in second-quarter 2022, subject to customary regulatory and closing conditions, post which CarVal will become a wholly-owned subsidiary of AllianceBernstein L.P. and will be rebranded as AB CarVal Investors. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report"
2022-03-18,45.869998931884766,46.58000183105469,-0.6196600860149039,,
2022-03-17,45.16999816894531,46.119998931884766,1.547858983437627,"Financial Sector Update for 03/17/2022: OCFC,AB,EQH,EQOS,RVI | Financial Sector Update for 03/17/2022: AB,EQH,EQOS,RVI | Financial Sector Update for 03/17/2022: AB, EQOS, HSBC, XLF, FAS, FAZ | AllianceBernstein to buy CarVal Investors for initial $750 mln","To the upside, AllianceBernstein Holding (AB) climbed 3.4% after the investments firm announced plans to buy alternative assets manager CarVal Investors for $750 million in primarily AllianceBernstein stock plus multi-year earnouts based on the acquired business meeting unspecifed targets. The deal is expected to trim Equitable Holdings' (EQH) majority stake in AllianceBernstein to around 62%, the company said. Equitable shares also were 0.3% higher this afternoon. | In company news, AllianceBernstein Holding (AB) climbed 4.1% after the investments firm announced plans to buy alternative assets manager CarVal Investors for $750 million in primarily AllianceBernstein stock plus multi-year earnouts based on the acquired business meeting unspecifed targets. The deal is expected to trim Equitable Holdings' (EQH) majority stake in AllianceBernstein to around 62%, the company said. Equitable shares were 0.7% lower this afternoon. | AllianceBernstein Holding (AB) was less than 1% higher after saying it agreed to acquire alternatives investment manager CarVal Investors for $750 million upfront and a multi-year earnout, subject to certain targets being met. Financial stocks were declining pre-bell Thursday with the Select Financial Sector SPDR (XLF) recently retreating by 0.49%. The Direxion Daily Financial Bull 3X shares (FAS) were over 1% lower and its bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were up more than 1%. | Further payments for CarVal, which specialises in opportunistic and distressed credit, renewable energy infrastructure, specialty finance and transportation investments, would be paid out if certain targets are met. After closing, CarVal, which has 190 staff in five offices across four countries, will be rebranded as AB CarVal Investors, it said in a statement. LONDON, March 17 (Reuters) - U.S. asset manager AllianceBernstein said on Thursday it had agreed to buy alternatives investment manager CarVal Investors for an initial $750 million."
2022-03-16,43.66999816894531,44.560001373291016,2.1031675923170288,,
2022-03-15,42.59999847412109,42.84999847412109,2.0380197885572704,,
2022-03-14,43.84999847412109,42.43999862670898,0.5868544811142928,INSIGHT-How Wall Street star Cathie Wood is defying her doubters,"While much has been written about the decline of her ARK Innovation exchange-traded fund, this story is the first to draw on a range of interviews, with about a dozen ARK employees, investors, and others within Wood's world, to show how she is trying to keep her reputation intact as she navigates the flip side of fame. Wood's ability to retain investors despite large losses could be a sign that her fund won't become the pandemic version of the Munder NetNet fund, which soared to more than $11.5 billion in assets in the late 1990s thanks to bets on internet stocks, before falling over 90% once the dotcom bubble burst. ""We have the same commitment to our strategy that we did at the market top, and if you liked it back then you should love it even more because valuations have become more attractive,"" she told the client from her office high above the palm trees of St. Petersburg, Florida, where she recently moved from New York."
2022-03-11,44.61000061035156,43.84000015258789,-3.21550717554585,AllianceBernstein (AB) February AUM Down on Unfavorable Markets,"AllianceBernstein Holding L.P. AB announced assets under management (“AUM”) for February 2022. Yet, unfavorable market performance remains a drag. For the month, unfavorable market returns negatively impacted the company’s AUM, which decreased it by $28 billion."
2022-03-10,44.880001068115234,44.34000015258789,-1.7260713903352796,,
2022-03-09,44.18999862670898,44.880001068115234,-1.2032105674591542,,
2022-03-08,41.77999877929688,42.810001373291016,1.5614448129654641,Validea Peter Lynch Strategy Daily Upgrade Report - 3/8/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-03-07,42.9900016784668,40.959999084472656,2.465300679962029,Fidelity in talks to hire Warburg China joint venture boss -sources,"Huang Xiaoyi, currently the general manager of Hwabao WP Fund Management in China, is in late-stage talks with Fidelity about the role, said the sources. Hwabao WP, China's 23rd largest retail fund manager, according to data provider Eastmoney, is 49% owned by Warburg Pincus Asset Management, which acquired the stake from Lyxor Asset Management in 2017. Huang, who has served as Hwabao WP's general manager for more than eight years, plans to resign by the end of this month if the talks go smoothly, one source said, adding the timeline for her new role is subject to regulatory approval."
2022-03-04,43.810001373291016,43.220001220703125,-4.72203422827719,,
2022-03-03,45.2400016784668,44.369998931884766,-1.3467247982046107,,
2022-03-02,43.290000915527344,44.810001373291016,-1.923082922864109,,
2022-03-01,44.310001373291016,43.380001068115234,3.51120449438123,,
2022-02-28,44.81999969482422,44.84000015258789,-2.098849641959981,,
2022-02-25,43.970001220703125,45.63999938964844,0.044623957830998186,,
2022-02-24,40.13999938964844,43.880001068115234,3.7980398512224727,,
2022-02-23,42.880001068115234,42.2400016784668,9.317393461224846,Validea Peter Lynch Strategy Daily Upgrade Report - 2/23/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-02-22,44.20000076293945,42.220001220703125,-1.4925358528601556,,
2022-02-18,45.06999969482422,44.9900016784668,-4.479636896062016,,
2022-02-17,47.75,46.540000915527344,-0.17749726403172963,,
2022-02-16,47.52000045776367,47.77999877929688,-2.5340294962778143,,
2022-02-15,47.45000076293945,47.560001373291016,0.5471345097403771,Validea John Neff Strategy Daily Upgrade Report - 2/15/2022,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2022-02-14,48.59999847412109,46.65999984741211,0.23182425412620403,AllianceBernstein (AB) January AUM Down on Market Depreciation | Has AllianceBernstein (AB) Outpaced Other Finance Stocks This Year? | Best Income Stocks to Buy for February 14th | New Strong Buy Stocks for February 14th,"AllianceBernstein Holding L.P. AB announced assets under management (“AUM”) for January 2022. However, unfavorable market performance remains a drag. Invesco's AUM was affected by unfavorable market returns, which decreased it by $61 billion. | Has AllianceBernstein (AB) been one of those stocks this year? Within the past quarter, the Zacks Consensus Estimate for AB's full-year earnings has moved 6.5% higher. Based on the most recent data, AB has returned 0.6% so far this year. | Here are three stocks with buy rank and strong income characteristics for investors to consider today, February 14th: AllianceBernstein AB: This company that provides diversified investment management services has witnessed the Zacks Consensus Estimate for its current year earnings increasing 6.5% over the last 60 days. Just Released: Zacks Top 10 Stocks for 2022 In addition to the investment ideas discussed above, would you like to know about our 10 top buy-and-hold tickers for the entirety of 2022? AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report | Trinseo PLC Price and Consensus Trinseo PLC price-consensus-chart | Trinseo PLC Quote AllianceBernstein AB: This company that provides diversified investment management services has seen the Zacks Consensus Estimate for its current year earnings increasing 6.5% over the last 60 days. Just Released: Zacks Top 10 Stocks for 2022 In addition to the investment ideas discussed above, would you like to know about our 10 top buy-and-hold tickers for the entirety of 2022? AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report"
2022-02-11,50.83000183105469,49.13999938964844,-3.9917668469516583,"Financial Sector Update for 02/11/2022: ITUB, AB, APO, XLF, FAS, FAZ | AllianceBernstein Holding Q4 21 Earnings Conference Call At 10:00 AM ET","AllianceBernstein Holding (AB) shares were rallying past 4% as it reported Q4 adjusted earnings of $1.29 per diluted share, up from $0.97 a year ago. Apollo Global Management (APO) reported Q4 distributable earnings of $1.05 per share, up from $0.72 a year earlier. Analysts polled by Capital IQ expected distributable EPS of $1.09. | (RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 10:00 AM ET on Feb. 11, 2022, to discuss Q4 21 earnings results. To access the live webcast, log on to https://www.alliancebernstein.com/corporate/en/investor-relations/news-center/events.html To listen to the call, dial (833) 495-0952 (US) or (409) 216-0498 (International) with conference ID# 2091524. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International) with conference ID#: 2091524."
2022-02-10,49.2599983215332,49.27999877929688,-3.324812867454472,,
2022-02-09,48.58000183105469,49.5,0.04060182388381468,The 7 Highest Dividend Stocks for Income Investors,"7 EV Stocks With Key Product Launches In 2022 These seven companies make the cut: Alliancebernstein Holding (NYSE:AB) Cheniere Energy Partners (NYSEAMERICAN:CQP) Gilead Sciences (NASDAQ:GILD) LyondellBasell Industries (NYSE:LYB) OneMain Holdings (NYSE:OMF) Southern Copper (NYSE:SCCO) Western Union (NYSE:WU) Remember, these companies aren’t on the list for their spectacular growth potential — although some are doing quite well. But that’s not always sustainable. However, it’s possible to find dividend stocks that offer a high dividend yield while also providing a stable investment."
2022-02-08,46.95000076293945,48.02999877929688,1.8937796094466286,Best Income Stocks to Buy for February 8th,"Here are three stocks with buy rank and strong income characteristics for investors to consider today, February 8th: AllianceBernstein AB: This company that provides diversified investment management services has witnessed the Zacks Consensus Estimate for its current year earnings increasing 1.4% over the last 60 days. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report AllianceBernstein Holding L.P. Dividend Yield (TTM) AllianceBernstein Holding L.P. dividend-yield-ttm | AllianceBernstein Holding L.P. Quote National Steel SID: This ne of the largest fully integrated steel producers in Brazil and Latin America in terms of crude steel production has witnessed the Zacks Consensus Estimate for its next year earnings increasing 16.9% over the last 60 days."
2022-02-07,46.869998931884766,46.54999923706055,2.3003152264268723,,
2022-02-04,45.79999923706055,46.65999984741211,-0.6827388566602444,,
2022-02-03,46.650001525878906,45.790000915527344,1.8777306215666163,,
2022-02-02,48.97999954223633,47.54999923706055,-1.8435167893284647,,
2022-02-01,47.84000015258789,48.58000183105469,-2.9195596540229984,New Strong Buy Stocks for February 1st | Best Income Stocks to Buy for February 1st,"Nucor Corporation Price and Consensus Nucor Corporation price-consensus-chart | Nucor Corporation Quote AllianceBernstein AB: This company that provides diversified investment management services has seen the Zacks Consensus Estimate for its current year earnings increasing 1.4% over the last 60 days. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Lennar Corporation Price and Consensus Lennar Corporation price-consensus-chart | Lennar Corporation Quote MarineMax HZO: This nation's largest recreational boat and yacht retailer has seen the Zacks Consensus Estimate for its current year earnings increasing 2.7% over the last 60 days. | Here are three stocks with buy rank and strong income characteristics for investors to consider today, February 1st: AllianceBernstein AB: This diversified investment management service provider has witnessed the Zacks Consensus Estimate for its current year earnings increasing 1.4% over the last 60 days. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report AllianceBernstein Holding L.P. Dividend Yield (TTM) AllianceBernstein Holding L.P. dividend-yield-ttm | AllianceBernstein Holding L.P. Quote Sociedad Quimica y Minera SQM: This company that produces fertilizer and iodine has witnessed the Zacks Consensus Estimate for its current year earnings increasing 4.1% over the last 60 days."
2022-01-31,45.36000061035156,46.95000076293945,1.5468262460420723,,
2022-01-28,46.47999954223633,45.59999847412109,3.5052912945178356,,
2022-01-27,46.77000045776367,46.209999084472656,-1.8932897521128103,,
2022-01-26,46.15999984741211,46.13999938964844,-1.1973516523625716,U.S. House speaker Pelosi's stock trades attract growing following online,"Companies in Pelosi's 2021 trading disclosures Apple AAPL.O Tesla TSLA.O Amazon AMZN.O Alphabet GOOGL.O Microsoft MSFT.O Walt Disney Co DIS.N Nvidia NVDA.O Slack Technologies Micron Technology MU.O Roblox RBLX.N Salesforce.com CRM.N AllianceBernstein Holding AB.N Still, a recent analysis by Unusual Whales, a service selling financial data, concluded that Congressional lawmakers last year traded $290 million in stocks, options, cryptocurrency and other assets, and that they outperformed the market, on average. That has not stopped users on TikTok from focusing on her disclosures, with one video clip about her husband's recent options purchases in companies including Alphabet GOOGL.O, Micron Technology MU.O and Roblox RBLX.N earning 45,000 likes. Discussion of Pelosi's trades is a recurring theme on social media including 'wallstreetbets', the Reddit forum where retail investors banded together a year ago to coordinate frenzied buying of video games retailer GameStop GME.N and other companies, which eventually became known as meme stocks."
2022-01-25,45.59999847412109,45.09000015258789,-0.04332854815811523,"Zacks.com featured highlights include: MEDIFAST, Children's Place Inc., Pool Corp., AllianceBernstein and Expeditors International of Washington","POOL, AllianceBernstein AB and Expeditors International of Washington EXPD. About Screen of the Week Zacks.com created the first and best screening system on the web earning the distinction as the ""#1 site for screening stocks"" by Money Magazine. That is why Zacks created the Screen of the Week to highlight profitable stock picking strategies that investors can actively use."
2022-01-24,46.77999877929688,45.709999084472656,-1.1184174092080952,"Is AllianceBernstein (AB) a Solid Growth Stock? 3 Reasons to Think "" Yes "" | AllianceBernstein Holding Enters Oversold Territory | 5 Top DuPont-Assured Quality Stocks to Beat Volatility","While there are numerous reasons why the stock of this investment management company is a great growth pick right now, we have highlighted three of the most important factors below: Earnings Growth Earnings growth is arguably the most important factor, as stocks exhibiting exceptionally surging profit levels tend to attract the attention of most investors. Bottom Line While the overall earnings estimate revisions have made AllianceBernstein a Zacks Rank #1 stock, it has earned itself a Growth Score of B based on a number of factors, including the ones discussed above. Growth stocks are attractive to many investors, as above-average financial growth helps these stocks easily grab the market's attention and produce exceptional returns. | Among the fundamental datapoints dividend investors should investigate to decide if they are bullish on AB is its dividend history. AllianceBernstein Holding LP (Symbol: AB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Monday, shares of AB entered into oversold territory, changing hands as low as $45.24 per share. | Screening Parameters • Profit Margin more than or equal to 3: As the name suggests, it is a measure of how profitably the business is running. Here are five of 12 stocks that made it through the screen: MEDIFAST MED: This Zacks Rank #2 company is also known for its leading health and wellness community — OPTAVIA — which provides Lifelong Transformation, One Healthy Habit at a Time lifestyle solutions. AllianceBernstein AB:The company provides diversified investment management services, primarily to pension funds, endowments, foreign financial institutions, and individual investors."
2022-01-21,49.34999847412109,47.84000015258789,-2.287301673247945,,
2022-01-20,50.61000061035156,49.7400016784668,-3.059773795788529,,
2022-01-19,50.88999938964844,50.22999954223633,-1.719025728892838,,
2022-01-18,50.38999938964844,50.5099983215332,-1.2969146302374692,,
2022-01-14,50.45000076293945,50.41999816894531,0.23814037177666025,,
2022-01-13,51.5,50.5099983215332,-0.05946995746366869,"AllianceBernstein (AB): Strong Industry, Solid Earnings Estimate Revisions","This is arguably taking place in the Financial - Investment Management space as it currently has a Zacks Industry Rank of 43 out of more than 250 industries, suggesting it is well-positioned from this perspective, especially when compared to other segments out there. One stock that might be an intriguing choice for investors right now is AllianceBernstein Holding L.P. AB. This has helped AB to earn a Zacks Rank #1 (Strong Buy), further underscoring the company’s solid position."
2022-01-12,52.04999923706055,51.16999816894531,-1.9223333562462075,HSBC in talks to move NYC headquarters to Hudson Yards' Spiral - Bloomberg News | Best Income Stocks to Buy for January 12th,"(Reporting by Aby Jose Koilparambil and Priyanshi Mandhan in Bengaluru; Editing by Aditya Soni) ((abyjose.koilparambil@thomsonreuters.com; +919986528692;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Most of the building has been leased by tenants like Pfizer PFE.N and AllianceBernstein Holdings AB.N, Bloomberg News said. Adds HSBC comment, details from report Jan 12 (Reuters) - HSBC Holdings Plc HSBA.L is in talks to move its New York headquarters to a tower in the Hudson Yards district, Bloomberg News reported on Wednesday. | Analog Devices, Inc. Dividend Yield (TTM) Analog Devices, Inc. dividend-yield-ttm | Analog Devices, Inc. Quote AllianceBernstein AB: This publicly owned investment manager has witnessed the Zacks Consensus Estimate for its current year earnings increasing 1.4% over the last 60 days. They’re also finding ways to edit the human genome to literally erase our vulnerability to these diseases. AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report"
2022-01-11,50.0,51.11000061035156,-1.6906841133796935,,
2022-01-10,48.0099983215332,49.900001525878906,2.220001220703125,,
2022-01-07,47.08000183105469,48.619998931884766,3.936686670322186,,
2022-01-06,46.83000183105469,46.90999984741211,3.2710217522002574,,
2022-01-05,48.119998931884766,46.81999969482422,0.17082642158765038,Notable Two Hundred Day Moving Average Cross - AB,"In trading on Wednesday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed below their 200 day moving average of $48.10, changing hands as low as $46.78 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $33.36 per share, with $57.54 as the 52 week high point — that compares with a last trade of $46.92. AllianceBernstein Holding LP shares are currently trading down about 2.6% on the day."
2022-01-04,48.43999862670898,48.18000030517578,-2.7015778593443716,,
2022-01-03,49.0099983215332,48.720001220703125,-0.5367430406776218,7 of the Best High-Yield Dividend Stocks for 2022 to Buy Now,"In that case, investors would want to consider investing in high-yielding dividend stocks that offer stable income. Sunoco (NYSE:SUN) Exxon Mobil (NYSE:XOM) Camping World Holdings (NYSE:CWH) EPR Properties (NYSE:EPR) Alliancebernstein Holding LP (NYSE:AB) AbbVie (NYSE:ABBV) Enbridge (NYSE:ENB) Now, let’s dive in and take a closer look at each one. With the entire hullabaloo around electric vehicles (EVs), we tend to forget that most Americans still use a combustion engine in their vehicles."
2021-12-31,49.15999984741211,48.84000015258789,-0.5917100811298416,,
2021-12-30,48.7599983215332,49.0099983215332,-0.6509351013374022,,
2021-12-29,48.650001525878906,48.7599983215332,0.5127153580922006,,
2021-12-28,48.84000015258789,49.02999877929688,0.22609823680228483,,
2021-12-27,49.83000183105469,48.77000045776367,0.38902257599383727,,
2021-12-23,47.93999862670898,48.970001220703125,-2.127235268593567,,
2021-12-22,46.84000015258789,47.77000045776367,2.148524454525743,,
2021-12-21,46.06999969482422,46.66999816894531,1.9854831386553682,,
2021-12-20,46.25,45.540000915527344,1.302362661375275,,
2021-12-17,46.65999984741211,47.060001373291016,-1.535133155616554,,
2021-12-16,48.45000076293945,47.81999969482422,0.857268596628792,,
2021-12-15,48.22999954223633,47.86000061035156,-1.3003117816194898,7 Dividend Stocks to Buy for 2022 With Dividend Yields Over 5% | Notable Two Hundred Day Moving Average Cross - AB,"Alliancebernstein Holding LP (NYSE:AB) Arbor Realty Trust Inc (NYSE:ABR) Artisan Partners Asset Management Inc (NYSE:APAM) Golden Ocean Group Ltd (NASDAQ:GOGL) Oaktree Specialty Lending Corp (NASDAQ:OCSL) Southern Copper Corp (NYSE:SCCO) Teekay Lng Partners, L.P. Common Stock (NYSE:TGP) Adding to the case for these dividend stocks, each earns an “A” rating in Portfolio Grader. 10 Stocks to Buy if You Have $5,000 in Starter Money The current Dividend Grader rating for ABR stock is a stellar “A.” Dividend Stocks to Buy: Artisan Partners Asset Management (APAM) Source: Shutterstock You may not think of Wisconsin as an investment hotspot, but that’s the state Artisan Partners Asset Management calls home. Dividend Stocks to Buy: Alliance Bernstein Holding (AB) Source: kan_chana/ShutterStock.com Alliance Bernstein Holding is a global investment and research firm that’s headquartered in Nashville. | In trading on Wednesday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed below their 200 day moving average of $47.48, changing hands as low as $47.34 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $32.51 per share, with $57.54 as the 52 week high point — that compares with a last trade of $47.50. AllianceBernstein Holding LP shares are currently trading down about 1.7% on the day."
2021-12-14,49.5,48.36000061035156,-0.7671551635839172,,
2021-12-13,50.70000076293945,49.63999938964844,-2.3030290699968434,,
2021-12-10,49.560001373291016,50.93999862670898,-2.0907324602366724,"Validea John Neff Strategy Daily Upgrade Report - 12/10/2021 | Financial Sector Update for 12/10/2021: VCTR, AB, BX, XLF, FAS, FAZ | Here's 1 High-Yield Dividend Stock You Can Trust","A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria. | AllianceBernstein Holding (AB) was 0.4% lower after it reported preliminary assets under management of $759 billion in November, down from $765 billion in October. The Direxion Daily Financial Bull 3X shares (FAS) were nearly 2% higher and its bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were down nearly 3%. Victory Capital Holdings (VCTR) reported assets under management of $160.5 billion in November, down from $162.6 billion in the previous month. | One high-yield dividend stock that should be on your radar is AllianceBernstein (NYSE: AB). One driver of growth for the MLP is its focus on responsible, sustainable investment. It has diversified and growing revenue streams AllianceBernstein is a financial master limited partnership (MLP) that manages investments and providesinvestment research The company makes money on the investments it manages for clients from fees on its total assets under management (AUM)."
2021-12-09,50.04999923706055,49.84999847412109,2.784498012870663,,
2021-12-08,52.5,51.77999877929688,-0.39960193004631567,,
2021-12-07,52.810001373291016,52.880001068115234,-1.3714308965773674,,
2021-12-06,51.27000045776367,52.43999862670898,0.13255007196349275,,
2021-12-03,51.40999984741211,50.790000915527344,2.282032686754415,,
2021-12-02,49.86000061035156,50.79999923706055,-1.2059889782629036,,
2021-12-01,51.0,49.95000076293945,1.885276003213343,,
2021-11-30,52.97999954223633,50.119998931884766,-2.058822033452053,,
2021-11-29,54.31999969482422,53.119998931884766,-5.3982646943428785,,
2021-11-26,54.11000061035156,54.18000030517578,-2.20913249204932,,
2021-11-24,55.369998931884766,55.540000915527344,0.12936554062952163,,
2021-11-23,54.47999954223633,54.93000030517578,0.3070290534982883,,
2021-11-22,53.68999862670898,53.86000061035156,0.825992596770461,,
2021-11-19,54.380001068115234,53.43000030517578,0.3166362227433825,,
2021-11-18,55.34999847412109,54.79999923706055,-1.7469671649132597,,
2021-11-17,56.15999984741211,55.220001220703125,-0.9936752524350876,,
2021-11-16,55.630001068115234,56.15999984741211,-1.673786733018127,,
2021-11-15,56.5099983215332,55.9900016784668,0.952721138092244,,
2021-11-12,56.220001220703125,56.380001068115234,-0.9201852035239946,,
2021-11-11,55.27999877929688,55.52999877929688,0.2845959515084271,,
2021-11-10,56.16999816894531,55.09999847412109,0.4522431358910023,"Financial Sector Update for 11/10/2021: UPST, IVZ, AB, XLF, FAS, FAZ","AllianceBernstein Holding (AB) said its preliminary assets under management increased to $765 billion in October from $742 billion in September. The Direxion Daily Financial Bull 3X shares (FAS) were 0.17% lower and its bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were 0.22% higher. Invesco (IVZ) reported preliminary month-end assets under management of $1.593 trillion in October, up 4.3% from $1.529 trillion in September."
2021-11-09,56.220001220703125,56.59000015258789,-1.90493097686408,,
2021-11-08,56.59999847412109,56.5099983215332,0.6581268656189797,,
2021-11-05,56.45000076293945,56.59999847412109,-0.1590108745833868,,
2021-11-04,56.45000076293945,56.86000061035156,0.26571781958258184,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for November 05, 2021","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ab Dividend History page. The following ETF(s) have AB as a top-10 holding: AGFiQ Hedged Dividend Income Fund (DIVA)."
2021-11-03,56.0,56.34000015258789,0.7263061857764976,,
2021-11-02,57.20000076293945,56.119998931884766,0.6071431296212333,,
2021-11-01,56.88999938964844,56.54999923706055,-1.8881150640725746,,
2021-10-29,55.9900016784668,56.38999938964844,-0.5976448518819218,AllianceBernstein Holding LP (AB) Q3 2021 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 53 minutes Call participants: Mark C. Griffin -- Head of Investors Relation Seth P. Bernstein -- President and Chief Executive Officer Ajai Mohan Kaul -- Chief Executive Officer for Asia Pacific ex Japan Ali Dibadj -- Chief Financial Officer and Head of Strategy Kate Burke -- Chief Operating Officer and Head of Private Wealth Ritwik Roy -- Jefferies -- Analyst Bill Katz -- Citigroup -- Analyst John Dunn -- Evercore -- Analyst Sheriq Sumar -- Goldman Sachs -- Analyst Robert Lee -- Keefe, Bruyette & Woods -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding LP (NYSE: AB) Q3 2021 Earnings Call Oct 29, 2021, 9:30 p.m. [Operator Instructions] I would now like to turn the conference over to your host for this call, Head of Investor Relations for AB, Mr. Mark Griffin."
2021-10-28,56.25,55.84000015258789,0.7144091787649933,AllianceBernstein Holding L.P. Q3 adjusted earnings Beat Estimates,"(RTTNews) - AllianceBernstein Holding L.P. (AB) released a profit for its third quarter that increased from the same period last year. This compares with $67.01 million, or $0.70 per share, in last year's third quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $88.66 million or $0.89 per share for the period."
2021-10-27,55.54999923706055,55.7400016784668,-0.7288886176215278,FOCUS-Investors on board as U.S. oil majors dismiss wind and solar projects | FOCUS-Investors on board as U.S. oil majors dismiss wind and solar projects,"Among a dozen U.S. fund managers contacted by Reuters from companies overseeing about $7 trillion in assets, most said they prefer oil firms to generate returns from businesses they know best and give shareholders cash to make their own renewable bets. Michael Liss, senior portfolio manager of the American Century Value Fund TWADX.O, said it owns more of the U.S. majors than European partly because the American companies spend a lesser share of capital on things like renewable power and alternative fuels at a time when oil demand remains strong. Global fossil fuel production projected to miss Paris Climate Accord goalshttps://tmsnrt.rs/3b1oML0 Global fossil fuel production projected to miss Paris Climate Accord goalshttps://tmsnrt.rs/3m9Yq01 Global fossil fuel production projected to miss Paris Climate Accord goalshttps://tmsnrt.rs/3Gcf1bd (Reporting by Sabrina Valle in Houston and Ross Kerber in Boston Editing by Gary McWilliams and Matthew Lewis) ((sabrina.valle@tr.com; Twitter: @sabrinavalle;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Among a dozen U.S. fund managers contacted by Reuters from companies overseeing about $7 trillion in assets, most said they prefer oil firms to generate returns from businesses they know best and give shareholders cash to make their own renewable bets. Michael Liss, senior portfolio manager of the American Century Value Fund , said it owns more of the U.S. majors than European partly because the American companies spend a lesser share of capital on things like renewable power and alternative fuels at a time when oil demand remains strong. <^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^ Global fossil fuel production projected to miss Paris Climate Accord goals    https://tmsnrt.rs/3b1oML0 Global fossil fuel production projected to miss Paris Climate Accord goals    https://tmsnrt.rs/3m9Yq01 Global fossil fuel production projected to miss Paris Climate Accord goals    https://tmsnrt.rs/3Gcf1bd ^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^^> (Reporting by Sabrina Valle in Houston and Ross Kerber in Boston Editing by Gary McWilliams and Matthew Lewis) ((sabrina.valle@tr.com; Twitter: @sabrinavalle;))"
2021-10-26,55.59999847412109,55.52999877929688,0.3420386030887443,,
2021-10-25,54.77999877929688,55.59999847412109,-0.12589873515335753,,
2021-10-22,54.150001525878906,54.93999862670898,1.4968961538825531,,
2021-10-21,53.220001220703125,53.72999954223633,1.458905038908489,,
2021-10-20,52.84999847412109,53.220001220703125,0.9582831827046417,,
2021-10-19,52.54999923706055,52.79999923706055,0.7000998245311523,,
2021-10-18,52.15999984741211,52.310001373291016,0.47573739986601016,,
2021-10-15,52.09000015258789,52.15999984741211,0.28757961333918314,,
2021-10-14,50.75,52.22999954223633,0.13438221274557066,,
2021-10-13,49.75,50.18999862670898,2.916255255638085,,
2021-10-12,50.0,49.52000045776367,0.8844193501687985,,
2021-10-11,51.18999862670898,49.93000030517578,-0.9599990844726562,,
2021-10-08,50.59000015258789,50.70000076293945,-2.4614150328884308,,
2021-10-07,50.5,50.209999084472656,0.21743548135952218,,
2021-10-06,50.18999862670898,50.060001373291016,-0.5742592386680074,,
2021-10-05,50.369998931884766,50.58000183105469,-0.25901027490521317,7 Stocks To Buy To Follow in Nancy Pelosi’s Footsteps,"Of course, this is a risky strategy but if you want stocks to buy from the best pickers in town, you can check out the below ideas: Microsoft (NASDAQ:MSFT) Roblox (NYSE:RBLX) AllianceBernstein (NYSE:AB) American Express (NYSE:AXP) Netflix (NASDAQ:NFLX) PayPal (NASDAQ:PYPL) Nvidia (NASDAQ:NVDA) For clarity, I’m referring to the transactions summary for Speaker Pelosi if you want to follow along and perhaps consider other stocks to buy not included on this list. Stocks to Buy: AllianceBernstein (AB) Source: shutterstock.com/CC7 AllianceBernstein is much more typical of what you might expect from Pelosi’s portfolio of stocks to buy. InvestorPlace - Stock Market News, Stock Advice & Trading Tips With the dynamic environment of the post-pandemic market, the incredible abundance of opportunities has proven that some folks — including yours truly — need to get out more often."
2021-10-04,50.38999938964844,50.33000183105469,0.41692059484438015,,
2021-10-01,49.52999877929688,50.790000915527344,-0.11906640071536741,,
2021-09-30,50.0,49.58000183105469,2.5439171558331064,,
2021-09-29,49.9900016784668,49.79999923706055,-0.839996337890625,,
2021-09-28,51.119998931884766,49.72999954223633,-0.3800808862306832,,
2021-09-27,52.11000061035156,51.66999816894531,-2.7190911946233665,,
2021-09-24,52.0,52.18000030517578,-0.8443723589572252,,
2021-09-23,51.0099983215332,51.97999954223633,0.34615443303034854,,
2021-09-22,50.09999847412109,50.81999969482422,1.901590379573982,,
2021-09-21,48.9900016784668,49.66999816894531,1.4371282288063247,,
2021-09-20,50.59999847412109,48.27999877929688,1.3880311638719605,,
2021-09-17,51.68000030517578,52.060001373291016,-4.5849797723032495,,
2021-09-16,52.22999954223633,51.77000045776367,0.7352961800915025,,
2021-09-15,50.810001373291016,52.02000045776367,-0.8807181476244763,,
2021-09-14,52.2400016784668,50.970001220703125,2.3814191138926226,,
2021-09-13,52.0,51.91999816894531,-2.4310880875931575,,
2021-09-10,51.81999969482422,51.790000915527344,-0.15384967510516828,,
2021-09-09,50.5099983215332,51.29999923706055,-0.057890350199811515,,
2021-09-08,50.75,50.66999816894531,1.5640485879615522,,
2021-09-07,51.25,51.0,-0.1576390759698276,,
2021-09-03,51.75,51.459999084472656,-0.4878048780487805,,
2021-09-02,52.45000076293945,51.79999923706055,-0.5603882425649155,,
2021-09-01,52.369998931884766,52.2400016784668,-1.2392783916567445,,
2021-08-31,52.40999984741211,52.369998931884766,-0.2482284820877124,,
2021-08-30,52.2400016784668,52.18999862670898,-0.07632305980500573,,
2021-08-27,51.130001068115234,52.040000915527344,-0.09571793673664973,,
2021-08-26,50.630001068115234,50.77000045776367,1.7797767033092966,,
2021-08-25,51.150001525878906,50.77999877929688,0.2765146883170887,,
2021-08-24,50.68999862670898,51.18000030517578,-0.7233680069292362,,
2021-08-23,50.9900016784668,50.88999938964844,0.9666634281749971,,
2021-08-20,50.0,50.790000915527344,-0.1961213679673021,,
2021-08-19,49.70000076293945,50.310001373291016,1.5800018310546875,,
2021-08-18,48.77000045776367,49.880001068115234,1.2273653943410618,,
2021-08-17,49.9900016784668,48.959999084472656,2.2759905678345387,,
2021-08-16,50.45000076293945,50.52999877929688,-2.0604172022618963,,
2021-08-13,50.0,50.65999984741211,0.1585689101043493,,
2021-08-12,49.970001220703125,50.0099983215332,1.3199996948242188,"EMERGING MARKETS-Colombian peso jumps, Mexican peso dips after c.bank decision","Its governing board expressed concern about above-target inflation and inflation expectations. By Shreyashi Sanyal Aug 12 (Reuters) - The Colombian peso jumped more than 2% on Thursday, rising for the third straight day, as the country's government said it will sign contracts for new road projects, while Mexico's peso dipped even as its central bank hiked its key lending rate. ""We do find select value in the corporate sectors in Peru, Brazil, Colombia and Mexico,"" Shamaila Khan, head of emerging market debt at AllianceBernstein, told the Reuters Global Markets Forum."
2021-08-11,49.75,49.88999938964844,0.08004222504102498,,
2021-08-10,48.75,49.72999954223633,0.2814058083385679,,
2021-08-09,49.75,48.75,2.0102554712540064,,
2021-08-06,50.02000045776367,49.97999954223633,-2.0100502512562812,,
2021-08-05,50.47999954223633,50.7400016784668,-0.07996984238558749,"Ex-Dividend Reminder: German American Bancorp, AllianceBernstein Holding and Healthpeak Properties | AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for August 06, 2021","Looking at the universe of stocks we cover at Dividend Channel, on 8/9/21, German American Bancorp Inc (Symbol: GABC), AllianceBernstein Holding LP (Symbol: AB), and Healthpeak Properties Inc (Symbol: PEAK) will all trade ex-dividend for their respective upcoming dividends. German American Bancorp Inc (Symbol: GABC): AllianceBernstein Holding LP (Symbol: AB): Healthpeak Properties Inc (Symbol: PEAK): In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of GABC's recent stock price of $37.55, this dividend works out to approximately 0.56%, so look for shares of German American Bancorp Inc to trade 0.56% lower — all else being equal — when GABC shares open for trading on 8/9/21. | Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $50.19, representing a -1.99% decrease from the 52 week high of $51.21 and a 90.62% increase over the 52 week low of $26.33. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2021-08-04,50.22999954223633,50.18999862670898,0.5150597040178783,,
2021-08-03,49.400001525878906,50.22999954223633,-0.07963550844493984,,
2021-08-02,49.38999938964844,49.20000076293945,1.6801578759519173,,
2021-07-30,48.04999923706055,48.27000045776367,-0.38469048199422706,,
2021-07-29,47.5,48.18000030517578,0.4578589473388378,AllianceBernstein Holding LP (AB) Q2 2021 Earnings Call Transcript | AllianceBernstein Holding L.P. Q2 21 Earnings Conference Call At 9:30 AM ET | AllianceBernstein Holding L.P. Q2 adjusted earnings Beat Estimates,"Operator [Operator Closing Remarks] Duration: 54 minutes Call participants: Mark Griffin -- Investor Relations Ali Dibadj -- Chief Financial Officer And Head of Strategy Seth P. Bernstein -- President And Chief Executive Officer Kate Burke -- Chief Operating Officer Bill Katz -- Citigroup -- Analyst John Dunn -- Evercore ISI -- Analyst Sheriq -- Goldman Sachs -- Analyst Rick Roy -- Jefferies -- Analyst Robert Lee -- KBW -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding LP (NYSE: AB) Q2 2021 Earnings Call Jul 29, 2021, 9:30 a.m. [Operator Instructions] I would now like to turn the conference over to the host of this call, Head of Investor Relations for AB, Mr. Mark Griffin. | (RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 9:30 AM ET on July 29, 2021, to discuss Q2 21 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (833) 495-0952 (US) or (409) 216-0498 (International) with conference ID# 6791746. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International) with conference ID#: 6791746. | (RTTNews) - AllianceBernstein Holding L.P. (AB) revealed a profit for its second quarter that increased from the same period last year. This compares with $56.93 million, or $0.59 per share, in last year's second quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $90.68 million or $0.91 per share for the period."
2021-07-28,46.459999084472656,46.470001220703125,1.43157958984375,,
2021-07-27,47.27000045776367,46.59000015258789,0.021528489943107968,,
2021-07-26,46.75,47.31999969482422,-1.4385451630857713,,
2021-07-23,46.20000076293945,46.619998931884766,1.2192506841159758,,
2021-07-22,46.06999969482422,45.81999969482422,0.9090869307565577,,
2021-07-21,45.5,46.02999877929688,-0.5426524889430083,,
2021-07-20,44.97999954223633,45.09000015258789,1.1648324819711695,,
2021-07-19,44.650001525878906,44.34999847412109,0.2445544941552782,,
2021-07-16,45.91999816894531,45.15999984741211,-0.6718993090827543,,
2021-07-15,45.59000015258789,45.4900016784668,-1.6550486756055083,Climate-focused investors give warm welcome to EU masterplan,"By Simon Jessop and Ross Kerber LONDON / BOSTON, July 15 (Reuters) - A European Union climate masterplan to raise the cost of pollution and eliminate emissions is a step towards a single carbon price that many investors striving to make companies more sustainable say can help to engineer deeper change. ""The EU is to be applauded for its level of ambition in these targets and for aspiring to be a pioneer on climate change – it certainly sets a strong template for other industrialised nations to follow,"" said Mark Wade, Head of Sustainability Research and Stewardship at Allianz Global Investors. It could in theory move the world closer to a single carbon price, something asset managers say is needed to drive sustainable practice."
2021-07-14,46.0099983215332,45.7400016784668,-0.21934300018952158,,
2021-07-13,46.84999847412109,45.720001220703125,-0.5868216755401288,,
2021-07-12,46.5,46.63999938964844,-2.411947257676321,,
2021-07-09,45.0,46.290000915527344,0.30107395623319894,,
2021-07-08,45.02999877929688,44.880001068115234,2.866668701171875,,
2021-07-07,46.90999984741211,45.81999969482422,-0.33310618531620106,,
2021-07-06,47.0,47.290000915527344,-2.3235987127124726,,
2021-07-02,46.84000015258789,46.90999984741211,0.6170232245262632,,
2021-07-01,46.70000076293945,46.77000045776367,0.1494442668577816,,
2021-06-30,45.93999862670898,46.560001373291016,0.14989227768871827,,
2021-06-29,46.470001220703125,46.13999938964844,1.349592436038028,,
2021-06-28,45.959999084472656,46.68999862670898,-0.7101394929760976,,
2021-06-25,45.90999984741211,45.959999084472656,1.5883367205787164,,
2021-06-24,45.310001373291016,45.84999847412109,0.10890707302706575,,
2021-06-23,44.79999923706055,45.13999938964844,1.1917834572134536,,
2021-06-22,44.45000076293945,44.93999862670898,0.7589289249510242,,
2021-06-21,43.18999862670898,44.2599983215332,1.1023573798857251,,
2021-06-18,44.470001220703125,43.2599983215332,2.4774247021219655,,
2021-06-17,44.84999847412109,44.650001525878906,-2.720941906803011,,
2021-06-16,45.18999862670898,45.34000015258789,-0.44592409151938034,,
2021-06-15,45.68999862670898,45.34999847412109,0.3319352300007747,,
2021-06-14,46.0,45.5099983215332,-0.7441456835350766,,
2021-06-11,45.90999984741211,45.900001525878906,-1.0652210401452107,,
2021-06-10,46.33000183105469,45.5,-0.021778090974589097,"Financial Sector Update for 06/10/2021: FSK, WETF, BEN, AB","AllianceBernstein (AB) shares up by just a fraction after reporting late Wednesday preliminary assets under management of $731 billion in May, up from $724 billion in April. The Direxion Daily Financial Bull 3X shares (FAS) were 2.4% higher and its bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were 2.5% lower. In company news, FS KKR Capital (FSK) is down than 2% after Wednesday it priced a public offering of $400 million in aggregate principal amount of its 2.625% unsecured notes due 2027."
2021-06-09,45.84000015258789,46.209999084472656,-1.7914996724613614,,
2021-06-08,44.88999938964844,45.86000061035156,0.8071529900810382,Here's 1 High-Yield Dividend Stock You Can Trust,That's why investors who are looking for a stock with a juicy yield need to pay attention to the company's ability to keep sending cash to shareholders. AllianceBernstein (NYSE: AB) is one company that offers both a big distribution and some unique advantages that make it one you can count on. Let's dig in and see why income-seeking investors might get excited about this investment-management company.
2021-06-07,45.369998931884766,44.9900016784668,2.1608403517305588,,
2021-06-04,45.540000915527344,45.09000015258789,-0.8375518235926546,,
2021-06-03,44.88999938964844,45.38999938964844,-0.9881439479418644,,
2021-06-02,44.97999954223633,45.0099983215332,1.1138338311390112,,
2021-06-01,45.630001068115234,45.130001068115234,0.06669359626984005,,
2021-05-28,44.959999084472656,45.02999877929688,-1.0957703008895692,,
2021-05-27,44.97999954223633,45.060001373291016,0.1556932745766022,,
2021-05-26,43.93000030517578,44.29999923706055,0.17786089788543813,,
2021-05-25,44.560001373291016,43.68999862670898,0.8422465952980492,"Global asset managers must cancel debt of poor countries, charity report says","""The costs of inaction on commercial creditor participation are already unsustainable,"" the report's main author, Daniel Munevar, said. The top 25 known holders of that debt are led by U.S.-based asset managers BlackRock Inc BLK.N, Allianz SE ALVG.DE unit PIMCO and AllianceBernstein AB.N. Nearly 550 private sector bonds issued by 62 low- and middle-income countries total $691 billion in principal and will cost around $330 billion in debt service over the next five years, the report said."
2021-05-24,44.5,44.33000183105469,-1.9524298019961743,,
2021-05-21,43.790000915527344,44.5099983215332,-0.38201835718047755,,
2021-05-20,43.59999847412109,43.400001525878906,1.6442050489899809,,
2021-05-19,42.9900016784668,43.290000915527344,-0.4587086129392624,,
2021-05-18,43.61000061035156,43.52000045776367,0.6978349042745283,,
2021-05-17,44.29999923706055,43.68000030517578,-0.20637503170895985,,
2021-05-14,43.52000045776367,44.369998931884766,-1.3995461457391767,,
2021-05-13,41.70000076293945,43.11000061035156,1.9531214733005817,,
2021-05-12,43.40999984741211,41.709999084472656,3.381294536246713,,
2021-05-11,44.0099983215332,43.45000076293945,-3.916150124199549,,
2021-05-10,44.43999862670898,44.83000183105469,-1.272432583392657,,
2021-05-07,44.68000030517578,44.619998931884766,0.8775949963943372,,
2021-05-06,45.84999847412109,46.29999923706055,-0.13429134485494845,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for May 07, 2021","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $45.15, representing a -0.42% decrease from the 52 week high of $45.34 and a 125.3% increase over the 52 week low of $20.04. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2021-05-05,44.790000915527344,45.150001525878906,0.9814629834577905,,
2021-05-04,44.59999847412109,44.290000915527344,0.8037521835074604,,
2021-05-03,43.41999816894531,44.58000183105469,-0.6950618143487546,,
2021-04-30,42.0099983215332,43.11000061035156,2.671588463905161,,
2021-04-29,42.310001373291016,42.52999877929688,2.618429737604935,AllianceBernstein Holding LP (AB) Q1 2021 Earnings Call Transcript | AllianceBernstein Holding L.P. Q1 adjusted earnings Beat Estimates,"Today, AB's private alternatives business has scaled capabilities across private credit and real estate including U.S. direct lending, a business we call AB Private Credit Investors, U.S. commercial real estate debt, European commercial real estate debt as well as energy. Duration: 44 minutes Call participants: Mark Griffin -- Head of Investor Relations Seth Bernstein -- President & Chief Executive Officer Matt Bass -- Senior Vice President & Head of Private Alternatives Ali Dibadj -- Chief Financial Officer Kate Burke -- Chief Operating Officer Dan Fannon -- Keefe, Bruyette & Woods, Inc. -- Analyst Shaun Calnan -- Bank of America -- Analyst John Dunn -- Evercore -- Analyst Kareem Afifi -- Credit Suisse -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding LP (NYSE: AB) Q1 2021 Earnings Call Apr 29, 2021, 8:00 a.m. | (RTTNews) - AllianceBernstein Holding L.P. (AB) revealed a profit for its first quarter that increased from last year. This compares with $194.32 million, or $0.63 per share, in last year's first quarter. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $80.82 million or $0.81 per share for the period."
2021-04-28,43.08000183105469,41.84999847412109,0.5199654901092582,,
2021-04-27,42.88999938964844,42.970001220703125,-2.855160874313008,,
2021-04-26,42.27000045776367,42.630001068115234,0.18652793703232382,,
2021-04-23,41.70000076293945,42.209999084472656,0.8516692842510762,,
2021-04-22,40.70000076293945,41.52999877929688,1.2230175352573618,,
2021-04-21,39.880001068115234,40.68999862670898,2.039307127269657,,
2021-04-20,39.59999847412109,39.869998931884766,2.0310871035591576,,
2021-04-19,40.119998931884766,39.79999923706055,0.6818193640591336,,
2021-04-16,39.93000030517578,40.119998931884766,-0.797606439041811,,
2021-04-15,40.2599983215332,39.880001068115234,0.47582926435479267,,
2021-04-14,40.33000183105469,40.34999847412109,-0.9438580955298398,,
2021-04-13,40.25,40.4900016784668,0.049582549364035576,,
2021-04-12,40.25,40.25,0.596277462029309,,
2021-04-09,40.63999938964844,40.290000915527344,0.0,,
2021-04-08,40.58000183105469,40.68000030517578,-0.8612167307518296,,
2021-04-07,40.79999923706055,40.58000183105469,0.24642303994320633,,
2021-04-06,40.97999954223633,40.75,-0.5392093385286768,,
2021-04-05,41.41999816894531,41.380001068115234,-0.5612482791740333,,
2021-04-01,40.09999847412109,40.93999862670898,-0.09656470931489802,,
2021-03-31,39.9900016784668,39.9900016784668,2.0947635524973713,,
2021-03-30,38.93999862670898,39.7400016784668,0.0,,
2021-03-29,39.18999862670898,38.93000030517578,2.054450641939922,,
2021-03-26,39.16999816894531,39.54999923706055,-0.6634302899822012,,
2021-03-25,39.52999877929688,39.40999984741211,0.9701329739057944,,
2021-03-24,41.20000076293945,40.0,-0.30356421854386695,,
2021-03-23,41.68000030517578,40.86000061035156,-2.9126231570822863,,
2021-03-22,42.36000061035156,41.869998931884766,-1.9673696948663217,,
2021-03-19,41.65999984741211,42.36000061035156,-1.156755598221249,,
2021-03-18,40.5,41.4900016784668,1.6802706805169054,,
2021-03-17,39.34000015258789,40.369998931884766,2.444448588806906,,
2021-03-16,39.650001525878906,39.20000076293945,2.6181971919212588,Nasdaq to host stock trading venue for PureStream Trading Technologies,"PureStream closed a $14 million Series A fundraising round on Feb. 24, led by Nasdaq Ventures, Goldman Sachs GS.N, BMO Financial Group BMO.TO, Bank of America BAC.N, AllianceBernstein AB.N, and MaC Venture Capital. By John McCrank NEW YORK, March 16 (Reuters) - Nasdaq Inc NDAQ.O said on Tuesday it will host a new private stock trading venue for PureStream Trading Technologies Inc, a startup that aims to help big institutional investors get their orders done faster, without impacting the market. The new trading platform is expected to go live by the end of June, pending regulatory approval, and its algorithms will give priority to orders based on the amount of liquidity they offer, rather than time of arrival at the trading venue."
2021-03-15,39.540000915527344,39.470001220703125,-1.1349325236362098,,
2021-03-12,39.27999877929688,38.59999847412109,-0.17703513708501178,,
2021-03-11,38.95000076293945,38.970001220703125,-1.7311617268537187,,
2021-03-10,37.869998931884766,38.79999923706055,0.051349056153811724,,
2021-03-09,37.9900016784668,37.810001373291016,2.4557706136948543,,
2021-03-08,37.79999923706055,37.720001220703125,-0.47380967944996866,,
2021-03-05,36.9900016784668,37.38999938964844,-0.21163496818007552,,
2021-03-04,38.02000045776367,36.459999084472656,1.0813671074107942,,
2021-03-03,37.720001220703125,37.790000915527344,-4.103107192289536,,
2021-03-02,37.400001525878906,37.52999877929688,0.18557712767463666,,
2021-03-01,37.2400016784668,37.29999923706055,0.34758622490436086,,
2021-02-26,36.66999816894531,36.560001373291016,0.16111051527809744,,
2021-02-25,36.56999969482422,36.470001220703125,-0.29996400639978693,,
2021-02-24,36.0,36.56999969482422,-0.2734440113633543,,
2021-02-23,36.56999969482422,36.18999862670898,1.58333248562283,,
2021-02-22,37.0,36.81999969482422,-1.0391060193774717,,
2021-02-19,37.77000045776367,37.04999923706055,-0.4864873112858953,,
2021-02-18,38.09999847412109,37.88999938964844,-1.9062780301214635,"Pre-Market Earnings Report for February 19, 2021 : DE, MGA, DTE, ITT, ESNT, SHLX, SRC, BCPC, POR, B, THRM, ABR | Ex-Dividend Reminder: Johnson & Johnson, Manulife Financial and AllianceBernstein Holding","Arbor Realty Trust (ABR) is reporting for the quarter ending December 31, 2020. In the past year ABR has beat the expectations every quarter. Zacks Investment Research reports that the 2020 Price to Earnings ratio for ABR is 9.98 vs. an industry ratio of 16.00. | Looking at the universe of stocks we cover at Dividend Channel, on 2/22/21, Johnson & Johnson (Symbol: JNJ), Manulife Financial Corp (Symbol: MFC), and AllianceBernstein Holding LP (Symbol: AB) will all trade ex-dividend for their respective upcoming dividends. Johnson & Johnson (Symbol: JNJ): Manulife Financial Corp (Symbol: MFC): AllianceBernstein Holding LP (Symbol: AB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for MFC to open 1.42% lower in price and for AB to open 2.55% lower, all else being equal."
2021-02-17,38.81999969482422,38.52000045776367,-0.5511787214776089,Validea John Neff Strategy Daily Upgrade Report - 2/17/2021,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2021-02-16,38.38999938964844,38.369998931884766,-0.7727955677973514,,
2021-02-12,37.79999923706055,37.65999984741211,-0.05209809346614588,,
2021-02-11,38.5,38.70000076293945,-0.3703687631590659,"AllianceBernstein Holding LP (AB) Q4 2020 Earnings Call Transcript | Financial Sector Update for 02/11/2021: VIRT, AB, BAM, XLF, FAS, FAZ | AllianceBernstein Holding L.P. Q4 adjusted earnings Beat Estimates","Duration: 51 minutes Call participants: Mark Griffin -- Head of Investor Relations Seth P. Bernstein -- President and Chief Executive Officer Ali Dibadj -- Head, Finance & Strategy Michael Roger Carrier -- Bank of America Merrill Lynch -- Analyst Craig William Siegenthaler -- Credit Suisse -- Analyst John Joseph Dunn -- Evercore -- Analyst Robert Andrew Lee -- Keefe, Bruyette & Woods -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding LP (NYSE: AB) Q4 2020 Earnings Call Feb 11, 2021, 8:00 a.m. [Operator Instructions] I would now like to turn the conference over to the host for this call, Head of Investor Relations for AB, Mr. Mark Griffin. | AllianceBernstein Holding (AB) was gaining over 3% in value after reporting Q4 adjusted earnings of $0.97 per diluted unit, up from $0.85 per unit a year earlier. The Direxion Daily Financial Bull 3X shares (FAS) were up 0.43% and its bearish counterpart Direxion Daily Financial Bear 3X shares (FAZ) were inactive in recent trading. Virtu Financial (VIRT) was marginally climbing after posting Q4 adjusted earnings of $1.18 per share, up from $0.27 per share a year earlier. | (RTTNews) - AllianceBernstein Holding L.P. (AB) released earnings for its fourth quarter that rose from the same period last year. The company's revenue for the quarter rose 7.6% to $879.80 million from $817.46 million last year. -Analysts Estimate: $0.81 -Revenue (Q4): $879.80 Mln vs. $817.46 Mln last year."
2021-02-10,38.95000076293945,37.09000015258789,0.5194825011414367,,
2021-02-09,39.27999877929688,38.720001220703125,-4.775354490163028,,
2021-02-08,39.040000915527344,39.5,-1.4256557433726609,,
2021-02-05,38.41999816894531,38.470001220703125,1.178276315792045,,
2021-02-04,37.4900016784668,37.86000061035156,0.1301485011475865,,
2021-02-03,37.61000061035156,37.02000045776367,0.9869269547066535,,
2021-02-02,37.45000076293945,36.88999938964844,-1.5687321005400416,,
2021-02-01,35.619998931884766,36.119998931884766,-1.4953307393392454,,
2021-01-29,36.869998931884766,35.349998474121094,1.4037058253598982,,
2021-01-28,36.5099983215332,36.869998931884766,-4.122594254943665,,
2021-01-27,37.45000076293945,36.59999847412109,0.9860329413908464,,
2021-01-26,37.38999938964844,37.63999938964844,-2.2696989893242656,,
2021-01-25,36.56999969482422,36.59999847412109,0.6686279863091237,,
2021-01-22,35.41999816894531,36.02999877929688,0.08203111716490838,,
2021-01-21,36.22999954223633,35.61000061035156,1.7221926648386763,,
2021-01-20,36.220001220703125,36.22999954223633,-1.7112860604979616,,
2021-01-19,35.439998626708984,36.04999923706055,0.027604420751615403,,
2021-01-15,35.130001068115234,35.13999938964844,1.7212207505331052,9 Hot Stocks to Buy Now to Profit off Chinese Markets,"The Best Stocks to Buy Now Now, over the recent past years inside my Profitable Investing, I have been focusing on the U.S. markets for stocks and bonds, given the U.S. economic outperformance as well as ongoing trade negotiations (disputes) that has put many other economies and markets at a disadvantage. Source: Tencent (TCEHY) & S&P Information Technology Index Total Return – Source: Bloomberg And for investors in Tencent, the return has been proof of the capability of the company. Source: China CSI 300 & S&P 500 Indexes Total Return – Source: Bloomberg But China and its economy are not just about the domestic market."
2021-01-14,35.939998626708984,35.47999954223633,0.028460920094528046,,
2021-01-13,36.02999877929688,35.93000030517578,-1.2799084642446417,,
2021-01-12,35.790000915527344,35.900001525878906,-0.2775422634167858,,
2021-01-11,34.61000061035156,35.06999969482422,0.3073501188535572,,
2021-01-08,35.189998626708984,34.88999938964844,1.329092968392131,,
2021-01-07,34.75,34.970001220703125,-0.852512784222871,,
2021-01-06,33.36000061035156,34.34000015258789,0.6330970379946044,,
2021-01-05,33.369998931884766,33.189998626708984,2.93764845415571,,
2021-01-04,34.0,33.25,-0.5394075844689117,,
2020-12-31,33.33000183105469,33.77000045776367,-2.2058823529411766,,
2020-12-30,33.04999923706055,33.22999954223633,1.3201278203922053,,
2020-12-29,33.40999984741211,32.869998931884766,0.5446302854190033,,
2020-12-28,33.40999984741211,33.130001068115234,-1.6162852977958677,,
2020-12-24,33.25,33.369998931884766,-0.8380687835248921,,
2020-12-23,33.349998474121094,33.380001068115234,0.36089904326245303,,
2020-12-22,33.41999816894531,33.369998931884766,0.08996280469824314,,
2020-12-21,33.439998626708984,33.52000045776367,-0.14960873668451424,,
2020-12-18,33.599998474121094,33.61000061035156,0.23923993522771544,,
2020-12-17,33.08000183105469,33.66999816894531,0.029768263942548837,5 Cheap Stocks With Great-Performing Companies,It should be bought in a taxable account. Shoppers are increasingly getting nervous about finding the perfect or at least passable gifts for family and friends — but they are also looking for deals. And cheap stocks is also a grabber phrase in a market where the U.S. stock market is at very frothy prices.
2020-12-16,32.63999938964844,33.08000183105469,1.7835438489509123,,
2020-12-15,32.349998474121094,32.459999084472656,1.3480467206926294,,
2020-12-14,32.099998474121094,32.060001373291016,0.34003281465240026,,
2020-12-11,31.86000061035156,32.099998474121094,-0.12460156614126836,,
2020-12-10,31.21999931335449,32.029998779296875,0.7532889490641053,,
2020-12-09,32.68000030517578,31.36000061035156,2.594489057518671,,
2020-12-08,32.4900016784668,33.130001068115234,-4.03916671510913,,
2020-12-07,33.18000030517578,32.779998779296875,1.9698348925374358,,
2020-12-04,33.56999969482422,33.40999984741211,-1.2055500970459896,,
2020-12-03,33.290000915527344,33.790000915527344,-0.4766155760102016,,
2020-12-02,32.66999816894531,33.119998931884766,1.5019524969937346,,
2020-12-01,32.150001525878906,32.599998474121094,1.3774128808100283,Validea John Neff Strategy Daily Upgrade Report - 12/1/2020,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2020-11-30,32.380001068115234,31.8700008392334,1.3996793993305592,Here's Why Cryptocurrency Stocks Are Soaring Today,"All of the stocks mentioned above are crushing the broader stock market this year, often leaving the actual bitcoin token's gains far behind. If you want some exposure to the exploding cryptocurrency market, you could do a lot worse than grabbing a few shares of a managed bitcoin fund like Grayscale Bitcoin Trust or Riot Blockchain. It's easier to move the needle on a smaller and less valuable asset."
2020-11-27,31.950000762939453,32.36000061035156,-1.575046979797774,,
2020-11-25,32.0,31.88999938964844,1.2832545778455522,4 Big Dividends to Be Thankful For,"AllianceBernstein (NYSE:AB) Compass Diversified (NYSE:CODI) Hercules Capital (NYSE:HTGC) Sixth Street Specialty Lending (NYSE:TSLX) Dividend Stocks: AllianceBernstein (AB) AllianceBernstein is an asset management company that is set up as a passthrough. As a former banker and bond guy — I have always been about balance sheets as just as important as income statements. Income statements cover the revenues from products and services, and investors get all excited about growth expectations."
2020-11-24,32.02000045776367,32.150001525878906,-0.3437519073486217,,
2020-11-23,31.940000534057617,31.700000762939453,0.40599958231329103,,
2020-11-20,31.43000030517578,31.68000030517578,-0.7514081625084895,,
2020-11-19,31.38999938964844,31.690000534057617,0.7954183823499069,,
2020-11-18,31.479999542236328,31.38999938964844,0.9557220460096864,,
2020-11-17,31.75,31.21999931335449,-0.28589629573258085,,
2020-11-16,32.15999984741211,32.0099983215332,-1.669293501245705,,
2020-11-13,31.5,31.63999938964844,-0.466422657309113,,
2020-11-12,31.75,31.38999938964844,0.4444425068204478,,
2020-11-11,31.81999969482422,31.68000030517578,-1.1338601900836502,,
2020-11-10,31.0,31.8799991607666,-0.43997294466099424,,
2020-11-09,31.020000457763672,30.850000381469727,2.8387069702148438,,
2020-11-06,30.75,30.1299991607666,-0.5480337646203928,,
2020-11-05,30.5,30.850000381469727,-2.01626289181593,,
2020-11-04,30.209999084472656,30.26000022888184,1.1475422343269723,,
2020-11-03,29.489999771118164,29.8700008392334,0.16551190309331337,,
2020-11-02,29.3799991607666,29.200000762939453,1.2885760293813184,,
2020-10-30,29.440000534057617,29.059999465942383,-0.6126562388317366,,
2020-10-29,29.90999984741211,29.88999938964844,-1.29076447425886,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for October 30, 2020","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $29.59, representing a -17.94% decrease from the 52 week high of $36.06 and a 123.49% increase over the 52 week low of $13.24. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2020-10-28,30.0,29.59000015258789,-0.06686879928352395,,
2020-10-27,30.940000534057617,30.450000762939453,-1.3666661580403645,,
2020-10-26,31.100000381469727,30.770000457763672,-1.5837096401429933,,
2020-10-23,32.56999969482422,31.549999237060547,-1.0610929892550036,,
2020-10-22,32.0,32.15999984741211,-3.131717738166767,AllianceBernstein Holding L.P. Q3 20 Earnings Conference Call At 8:00 AM ET | AllianceBernstein Holding L.P. Q3 adjusted earnings Beat Estimates,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 8:00 AM ET on October 22, 2020, to discuss Q3 20 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (833) 495-0952 (US) or (409) 216-0498 (International) with conference ID# 5360089. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International) with conference ID#: 5360089. | (RTTNews) - AllianceBernstein Holding L.P. (AB) revealed a profit for its third quarter that rose from last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $66.72 million or $0.69 per share for the period. The company's revenue for the quarter rose 2.5% to $900.04 million from $877.87 million last year."
2020-10-21,33.08000183105469,32.33000183105469,0.4999995231628418,,
2020-10-20,32.650001525878906,32.959999084472656,-2.267230829763493,,
2020-10-19,32.84000015258789,32.59000015258789,0.9494564903711904,,
2020-10-16,33.349998474121094,32.959999084472656,-0.7612667443313006,,
2020-10-15,32.709999084472656,33.16999816894531,-1.1694135157189554,,
2020-10-14,32.400001525878906,32.97999954223633,1.4062950087058135,,
2020-10-13,32.369998931884766,32.369998931884766,1.7901172501308653,,
2020-10-12,32.97999954223633,31.950000762939453,0.0,,
2020-10-09,29.799999237060547,30.26000022888184,-3.1231012540730685,,
2020-10-08,28.700000762939453,29.739999771118164,1.5436275288531411,,
2020-10-07,27.959999084472656,28.100000381469727,3.6236898276381586,,
2020-10-06,27.39999961853028,27.6200008392334,0.500719962737119,,
2020-10-05,26.989999771118164,27.34000015258789,0.8029241743285784,,
2020-10-02,26.5,26.959999084472656,1.2967780082912777,,
2020-10-01,27.040000915527344,26.81999969482422,1.7358456017836084,,
2020-09-30,26.940000534057617,27.040000915527344,-0.8136139543427026,,
2020-09-29,27.450000762939453,27.030000686645508,0.37119665733972734,,
2020-09-28,27.479999542236328,27.450000762939453,-1.5300548802205938,,
2020-09-25,26.600000381469727,27.3799991607666,-0.10916586534423826,,
2020-09-24,26.86000061035156,26.850000381469727,2.932326195905783,,
2020-09-23,27.299999237060547,27.01000022888184,-0.03723093318910202,,
2020-09-22,27.1299991607666,27.3700008392334,-1.0622674589126921,,
2020-09-21,28.09000015258789,27.13999938964844,0.8846357754919121,,
2020-09-18,27.88999938964844,27.75,-3.38198916973636,,
2020-09-17,27.739999771118164,27.809999465942383,-0.5019698555475866,,
2020-09-16,27.459999084472656,27.89999961853028,0.2523420886870366,,
2020-09-15,27.36000061035156,27.549999237060547,1.6023326610612454,,
2020-09-14,27.51000022888184,27.299999237060547,0.694439409614277,,
2020-09-11,26.950000762939453,27.209999084472656,-0.7633623775866768,,
2020-09-10,27.450000762939453,26.84000015258789,0.9647432807895956,,
2020-09-09,27.38999938964844,27.18000030517578,-2.2222243839611506,Major MasMovil shareholder drops opposition to private equity bid,"Smaller shareholders AllianceBernstein AB.N, which holds a 2.2.% stake, and hedge fund Polygon with 1% have protested that the offer of 22.50 euros per share undervalued the company. By Isla Binnie MADRID, Sept 9 (Reuters) - The largest shareholder known to have held out against a bid by three U.S. funds to buy Spanish telecom operator MasMovil MASM.MC has decided to accept the offer after all, MasMovil said on Wednesday, two days before a deadline to decide. MasMovil's board agreed in June to a 3 billion euro ($3.5 billion) offer from KKR KKR.N, Providence and Cinven, which some shareholders said undervalued a company that has challenged much bigger rivals to snatch a share of the competitive Spanish telecoms market."
2020-09-08,27.739999771118164,26.979999542236328,-0.7666998508660982,,
2020-09-04,28.5,28.100000381469727,-2.7397268750993984,,
2020-09-03,28.799999237060547,28.34000015258789,-1.4035074334395559,FOCUS-Canada's RBC turns heads in U.S. with wealth management recruitment push,"As recently as August, the U.S. unit of Canada's biggest lender hired a team of four advisors from Morgan Stanley MS.N who managed $675 million in client assets, building on additions from other competitors including AllianceBernstein AB.N, Wells Fargo WFC.N, Bank of America's Merrill Lynch BAC.N and UBS UBSG.S, according to RBC Wealth Management. RBC's recruitment push helped lift average revenue per new advisor, or production, by 43% year-to-date through July from the comparable year-earlier period, even as the number of hires remained flat, according to internal data from its U.S. wealth management unit that was shared exclusively with Reuters. Data for 2020 was not yet available."
2020-09-02,28.700000762939453,28.90999984741211,-1.5972190856196902,,
2020-09-01,28.39999961853028,28.670000076293945,0.7317041076313482,,
2020-08-31,29.0,28.489999771118164,0.9507058499659145,,
2020-08-28,28.670000076293945,28.959999084472656,-1.7586214789028825,,
2020-08-27,28.350000381469727,28.540000915527344,1.011506827370047,,
2020-08-26,28.84000015258789,28.40999984741211,0.6701958783104861,,
2020-08-25,29.01000022888184,28.81999969482422,-1.490985793691808,,
2020-08-24,28.89999961853028,29.030000686645508,-0.6549484059240358,,
2020-08-21,28.239999771118164,28.64999961853028,0.44983069145742266,,
2020-08-20,28.61000061035156,28.170000076293945,1.4518408312150015,,
2020-08-19,28.59000015258789,28.57999992370605,-1.537925636738415,,
2020-08-18,28.64999961853028,28.540000915527344,-0.03497806515728296,,
2020-08-17,29.170000076293945,28.770000457763672,-0.38393963164939,5 Great Value Stocks to Add to Your Portfolio Right Now,"Thor Industries (NYSE:THO) AllianceBernstein (NYSE:AB) KAR Auction Services (NYSE:KAR) Compass Diversified Holdings (NYSE:CODI) Hercules Capital (NYSE:HTGC) Value Stocks: Thor Industries (THO) THO) banner hangs outside the New York Stock Exchange."" And what about the fact that the pandemic hardly seems under control but millions of children will be back in classrooms in the coming weeks. Laura Gonzalez, an associate professor of finance at California State, Long Beach, told InvestorPlace that the key in finding value stocks now is all about the longer-term story."
2020-08-14,29.1200008392334,29.06999969482422,-1.3712705433118857,,
2020-08-13,29.0,29.450000762939453,-0.17170722173130265,,
2020-08-12,28.61000061035156,28.940000534057617,1.5517267687567349,,
2020-08-11,28.51000022888184,28.540000915527344,1.1534425608738328,,
2020-08-10,28.299999237060547,28.26000022888184,0.10522864400089443,,
2020-08-07,27.299999237060547,28.07999992370605,-0.14133925532523084,,
2020-08-06,27.809999465942383,27.40999984741211,2.8571454521750703,,
2020-08-05,27.799999237060547,27.81999969482422,-1.4383301913404725,,
2020-08-04,28.229999542236328,27.61000061035156,0.07194409464950272,,
2020-08-03,28.209999084472656,28.229999542236328,-2.196241381290699,,
2020-07-31,28.65999984741211,28.40999984741211,0.0708984700913391,,
2020-07-30,29.13999938964844,29.14999961853028,-0.8722958874075991,,
2020-07-29,28.8700008392334,29.270000457763672,0.034317876085446744,"Ex-Dividend Reminder: Tompkins Financial, AllianceBernstein Holding and Blackstone Group","Looking at the universe of stocks we cover at Dividend Channel, on 7/31/20, Tompkins Financial Corp (Symbol: TMP), AllianceBernstein Holding LP (Symbol: AB), and Blackstone Group Inc (Symbol: BX) will all trade ex-dividend for their respective upcoming dividends. Tompkins Financial Corp (Symbol: TMP): AllianceBernstein Holding LP (Symbol: AB): Blackstone Group Inc (Symbol: BX): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AB to open 2.10% lower in price and for BX to open 0.68% lower, all else being equal."
2020-07-28,28.68000030517578,28.57999992370605,1.3855199407777186,,
2020-07-27,28.46999931335449,28.61000061035156,-0.34867636124705126,,
2020-07-24,28.07999992370605,28.229999542236328,0.49175026474763417,,
2020-07-23,28.0,28.57999992370605,0.534186677129021,AllianceBernstein Holding Q2 20 Earnings Conference Call At 8:00 AM ET | AllianceBernstein Holding L.P. Q2 adjusted earnings Inline With Estimates,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 8:00 AM ET on July 23, 2020, to discuss Q2 20 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (833) 495-0952 (US) or (409) 216-0498 (International), Conference ID# is 2094118. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International), Conference ID#: 2094118. | (RTTNews) - AllianceBernstein Holding L.P. (AB) revealed earnings for its second quarter that climbed from the same period last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $59.46 million or $0.61 per share for the period. The company's revenue for the quarter fell 2.2% to $698.73 million from $714.57 million last year."
2020-07-22,28.89999961853028,28.959999084472656,2.0714282989501824,,
2020-07-21,28.39999961853028,28.850000381469727,0.207610611537534,5 Value Stocks the Market Has Overlooked,"InvestorPlace - Stock Market News, Stock Advice & Trading Tips If you like to buy low and sell high, then picking value stocks can be fun and profitable. 8 Silver Stocks to Consider If Gold Isn't Your Thing Here are five names that fit the criteria we’ll be watching out for: Big Lots (NYSE:BIG) Gray Television (NYSE:GTN) AllianceBernstein (NYSE:AB) Spirit Airlines (NYSE:SAVE) Foot Locker (NYSE:FL) Okay, value hunters, get your watch lists ready. There’s nothing more enjoyable than getting into a stock that the market has overlooked and watching it turn around and shoot higher."
2020-07-20,28.26000022888184,28.040000915527344,1.5845097499432075,,
2020-07-17,28.530000686645508,28.26000022888184,-0.7784830558127721,,
2020-07-16,28.59000015258789,28.56999969482422,-0.9463738214701543,,
2020-07-15,28.21999931335449,28.63999938964844,-0.06995613031454107,,
2020-07-14,27.34000015258789,27.8700008392334,1.488306472407307,,
2020-07-13,27.6299991607666,27.06999969482422,1.9385540734729665,,
2020-07-10,26.799999237060547,26.90999984741211,-2.026780611479561,,
2020-07-09,27.38999938964844,26.81999969482422,0.4104500503098801,,
2020-07-08,26.75,27.299999237060547,-2.0810504108285723,,
2020-07-07,26.75,26.5,2.056071914245035,,
2020-07-06,27.1200008392334,26.81999969482422,-0.9345794392523363,,
2020-07-02,27.0,26.670000076293945,-1.1061988758318189,,
2020-07-01,27.040000915527344,26.6200008392334,-1.2222219396520544,,
2020-06-30,26.25,27.239999771118164,-1.553254667431487,,
2020-06-29,25.270000457763672,26.43000030517578,3.7714276994977682,,
2020-06-26,25.53000068664551,25.309999465942383,4.590422740003251,,
2020-06-25,24.93000030517578,25.790000915527344,-0.8617360547828304,MasMovil bid faces investigation call by minority shareholder,"Investors representing 30% of MasMovil's share capital have accepted the bid by KKR KKR.N, Cinven and Providence and said they will only consider rival bids above 26 euros a share. MasMovil's shares rose above the 22.50 euro offer price when the deal, which is backed by MasMovil's board, was announced on June 1, and have stayed broadly slightly above the offer price. Polygon's move follows a complaint by fellow small shareholder AllianceBernstein AB.N that the price offered in the first European take-private attempt by major buyout funds since the coronavirus pandemic is too low."
2020-06-24,25.8799991607666,25.04999923706055,3.4496614513599324,,
2020-06-23,27.11000061035156,26.1299991607666,-3.207109546449712,,
2020-06-22,26.65999984741211,26.60000038146973,-3.6149075157554886,,
2020-06-19,28.0,26.65999984741211,-0.22505426213722735,,
2020-06-18,26.76000022888184,27.60000038146973,-4.785714830671038,,
2020-06-17,27.0,26.8799991607666,3.139013996275253,AllianceBernstein Buys AnchorPath Financial,"(RTTNews) - AllianceBernstein L.P. said that it acquired AnchorPath Financial, LLC earlier during the second quarter of 2020. The AnchorPath team recently joined AllianceBernstein's Multi-Asset Solutions business. AnchorPath's principal, Marshall Greenbaum, also joined AllianceBernstein as part of the acquisition."
2020-06-16,27.0,26.64999961853028,-0.4444475527162905,,
2020-06-15,24.71999931335449,25.84000015258789,-1.296297709147109,,
2020-06-12,25.059999465942383,25.40999984741211,4.530747857376937,,
2020-06-11,25.15999984741211,24.5,1.3966495966825225,,
2020-06-10,26.86000061035156,26.25,-2.623210856179696,,
2020-06-09,26.5,26.56999969482422,-2.27103721701507,MasMovil shareholder seeks better terms on takeover bid,"By Inti Landauro and Abhinav Ramnarayan MADRID/LONDON, June 9 (Reuters) - AllianceBernstein AWF.N, which holds around a1.25% stake in MasMovil MASM.MC, said on Tuesday a takeover offer for the Spanish telecoms company from three private equity funds was too low and asked the board to seek better terms or rival bids. This has helped to push MasMovil's shares to 22.90 euros per share as of 12.15 GMT on Tuesday, above the offer price of 22.50 euros per share. A spokesman for MasMovil was not immediately available for comment."
2020-06-08,27.020000457763672,26.68000030517578,0.2641497917895047,,
2020-06-05,27.39999961853028,26.29999923706055,-1.2583277084667783,,
2020-06-04,26.25,26.28000068664551,-4.014599988263553,4 Value Stocks to Buy That Also Pay Dividends,"Here are four value stocks I’m recommending now: AllianceBernstein (NYSE:AB) Compass Diversified (NYSE:CODI) Kar Auction Services (NYSE:KAR) Thor Industries (NYSE:THO) Value Stocks: AllianceBernstein (AB) Source: Bloomberg AllianceBernstein (AB) Total Return AllianceBernstein is an asset management company that is set up as a limited partnership. It should be bought in a taxable account. But again, it’s pretty easy to see through accounting abuses."
2020-06-03,26.60000038146973,26.32999992370605,0.11428833007813854,,
2020-06-02,25.690000534057614,26.0,-1.0150393003444034,,
2020-06-01,25.059999465942383,25.54999923706055,1.2066931082053325,,
2020-05-29,25.0,24.96999931335449,1.9553063909043509,,
2020-05-28,26.71999931335449,25.25,-0.12000274658204547,,
2020-05-27,25.5,26.06999969482422,-5.501494577583286,,
2020-05-26,24.93000030517578,24.93000030517578,2.2352929208792895,,
2020-05-22,23.68000030517578,24.270000457763672,0.0,,
2020-05-21,23.75,23.920000076293945,2.4915546663187045,,
2020-05-20,23.270000457763672,23.690000534057614,0.715789794921875,,
2020-05-19,22.54999923706055,22.8799991607666,1.8048993039611878,,
2020-05-18,22.100000381469727,22.79999923706055,1.4634143453260153,,
2020-05-15,21.25,21.270000457763672,3.1674155814845806,,
2020-05-14,20.64999961853028,21.549999237060547,0.09411980124080882,,
2020-05-13,21.540000915527344,21.14999961853028,4.358351744097136,,
2020-05-12,22.57999992370605,21.440000534057614,-1.810590902602639,Validea Peter Lynch Strategy Daily Upgrade Report - 5/12/2020,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2020-05-11,22.5,22.51000022888184,-5.048712991586803,,
2020-05-08,22.54999923706055,22.79999923706055,0.0444454616970644,,
2020-05-07,22.54999923706055,22.60000038146973,1.1086474876199957,,
2020-05-06,22.5,21.89999961853028,0.22173457250944661,"Ex-Dividend Reminder: Independent Bank Group, AllianceBernstein Holding and Federated Hermes","Looking at the universe of stocks we cover at Dividend Channel, on 5/8/20, Independent Bank Group Inc. (Symbol: IBTX), AllianceBernstein Holding LP (Symbol: AB), and Federated Hermes Inc (Symbol: FHI) will all trade ex-dividend for their respective upcoming dividends. Independent Bank Group Inc. (Symbol: IBTX): AllianceBernstein Holding LP (Symbol: AB): Federated Hermes Inc (Symbol: FHI): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AB to open 2.84% lower in price and for FHI to open 1.16% lower, all else being equal."
2020-05-05,23.3700008392334,22.26000022888184,-2.666668362087642,,
2020-05-04,21.68000030517578,22.540000915527344,-4.749681516861982,,
2020-05-01,22.479999542236328,21.75,3.9667924273333615,,
2020-04-30,23.0,23.420000076293945,-3.2473289906646823,,
2020-04-29,22.420000076293945,23.10000038146973,1.8260872882345447,,
2020-04-28,22.0,22.21999931335449,3.033007595280034,AllianceBernstein Holding Q1 20 Earnings Conference Call At 8:00 AM ET | AllianceBernstein Holding L.P. Q1 adjusted earnings Beat Estimates,"(RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 8:00 AM ET on April 28, 2020, to discuss Q1 20 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (866) 556-2265 (US) or (973) 935-8521 (International), Conference ID# is 9592750. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International), Conference ID#: 9592750. | (RTTNews) - AllianceBernstein Holding L.P. (AB) announced a profit for its first quarter that rose from last year. This compares with $149.11 million, or $0.49 per share, in last year's first quarter. The company's revenue for the quarter rose 9.9% to $874.16 million from $795.46 million last year."
2020-04-27,20.0,21.049999237060547,0.9999968788840392,,
2020-04-24,19.6299991607666,20.13999938964844,5.249996185302734,,
2020-04-23,19.65999984741211,19.600000381469727,2.59806546452202,,
2020-04-22,19.700000762939453,19.65999984741211,-0.30518548529022843,,
2020-04-21,20.0,19.36000061035156,-0.20305032476239954,,
2020-04-20,20.049999237060547,20.13999938964844,-3.199996948242205,,
2020-04-17,20.709999084472656,20.57999992370605,0.44887858360382044,,
2020-04-16,19.940000534057614,19.86000061035156,-0.6277120546281053,,
2020-04-15,20.11000061035156,19.96999931335449,-0.4012032174694,,
2020-04-14,20.18000030517578,20.86000061035156,-0.6961774875581311,,
2020-04-13,21.450000762939453,20.239999771118164,3.369674404818372,,
2020-04-09,21.170000076293945,21.959999084472656,-5.641030064259418,,
2020-04-08,20.450000762939453,20.90999984741211,3.731691097457045,,
2020-04-07,19.0,20.13999938964844,2.249384192230889,,
2020-04-06,18.82999992370605,18.690000534057614,5.999996787623374,,
2020-04-03,18.39999961853028,17.34000015258789,-0.7434911854257901,,
2020-04-02,16.940000534057614,18.489999771118164,-5.760866782164958,,
2020-04-01,17.8700008392334,16.969999313354492,9.149936175883234,,
2020-03-31,18.71999931335449,18.59000015258789,-5.036382113105235,,
2020-03-30,18.549999237060547,18.799999237060547,-0.6944399868319392,,
2020-03-27,19.15999984741211,18.71999931335449,1.3477089503083735,,
2020-03-26,18.8799991607666,19.770000457763672,-2.2964537451029803,,
2020-03-25,17.56999969482422,18.020000457763672,4.713990130076535,,
2020-03-24,16.0,16.90999984741211,2.5611882228547485,Validea John Neff Strategy Daily Upgrade Report - 3/24/2020,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2020-03-23,15.350000381469728,15.3100004196167,5.687499046325684,AllianceBernstein Holding is Oversold,"Among the fundamental datapoints dividend investors should investigate to decide if they are bullish on AB is its dividend history. AllianceBernstein Holding LP (Symbol: AB) presently has an excellent rank, in the top 25% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Monday, shares of AB entered into oversold territory, changing hands as low as $14.02 per share."
2020-03-20,19.489999771118164,17.059999465942383,-0.2605860642278317,,
2020-03-19,14.5,19.299999237060547,-12.467933985185313,,
2020-03-18,17.360000610351562,14.65999984741211,33.10344301421067,,
2020-03-17,20.13999938964844,18.809999465942383,-15.55299923969746,,
2020-03-16,20.0,19.96999931335449,-6.603773406217936,,
2020-03-13,23.96999931335449,24.15999984741211,-0.15000343322755683,Validea Peter Lynch Strategy Daily Upgrade Report - 3/13/2020,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2020-03-12,24.299999237060547,22.559999465942383,0.7926597392590041,,
2020-03-11,28.729999542236328,26.61000061035156,-7.160493110075683,,
2020-03-10,29.01000022888184,29.56999969482422,-7.379042692876247,,
2020-03-09,28.3700008392334,27.51000022888184,1.9303669821582894,,
2020-03-06,29.850000381469727,30.51000022888184,-3.031373228449991,,
2020-03-05,32.349998474121094,31.14999961853028,2.211054736943412,,
2020-03-04,32.060001373291016,32.689998626708984,-3.7094247672090983,,
2020-03-03,32.88999938964844,31.549999237060547,1.9650568510044277,,
2020-03-02,30.39999961853028,32.63999938964844,-4.074187222422488,,
2020-02-28,29.64999961853028,30.40999984741211,7.368420392192268,AllianceBernstein Holding Breaks Below 200-Day Moving Average - Notable for AB,"In trading on Friday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed below their 200 day moving average of $29.84, changing hands as low as $28.40 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $26.29 per share, with $36.06 as the 52 week high point — that compares with a last trade of $28.83. AllianceBernstein Holding LP shares are currently trading down about 5.7% on the day."
2020-02-27,31.39999961853028,30.51000022888184,2.5632385789538206,,
2020-02-26,32.349998474121094,32.04999923706055,-2.8343929950980637,,
2020-02-25,33.02000045776367,32.349998474121094,-0.9273547178079039,,
2020-02-24,33.099998474121094,33.02000045776367,-2.0290792681834957,October 16th Options Now Available For AllianceBernstein Holding (AB),"One of the key data points that goes into the price an option buyer is willing to pay, is the time value, so with 235 days until expiration the newly available contracts represent a potential opportunity for sellers of puts or calls to achieve a higher premium than would be available for the contracts with a closer expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AB options chain for the new October 16th contracts and identified the following put contract of particular interest. Investors in AllianceBernstein Holding LP (Symbol: AB) saw new options become available today, for the October 16th expiration."
2020-02-21,34.75,34.099998474121094,-0.24168586116391375,,
2020-02-20,35.630001068115234,35.81999969482422,-1.8705079881407374,,
2020-02-19,35.41999816894531,35.689998626708984,0.533254619739575,,
2020-02-18,34.7599983215332,35.34000015258789,0.7622825288579386,,
2020-02-14,34.279998779296875,34.41999816894531,1.668589928254935,,
2020-02-13,35.25,34.54999923706055,0.40839963428758635,Validea Martin Zweig Strategy Daily Upgrade Report - 2/13/2020,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The Company offers a range of investment services, including equity strategies, with global and regional portfolios across capitalization ranges and investment strategies, including value, growth and equities; traditional and unconstrained fixed income strategies, including taxable and tax-exempt strategies; passive management, including index and enhanced index strategies; alternative investments, including hedge funds, fund of funds and private equity, and multi-asset solutions and services, including dynamic asset allocation, customized target-date funds and target-risk funds. The following table summarizes whether the stock meets each of this strategy's tests."
2020-02-12,34.900001525878906,35.02000045776367,-1.9858177672041222,"AllianceBernstein Holding (AB) Q4 2019 Earnings Call Transcript | Financial Sector Update for 02/12/2020: MGI, AB, MCO, JPM, BAC, WFC, C, USB | AllianceBernstein Holding Q4 19 Earnings Conference Call At 8:00 AM ET | AllianceBernstein Holding L.P. Q4 adjusted earnings Beat Estimates","Duration: 50 minutes Call participants: Mark Griffin -- Head of Investor Relations Seth Bernstein -- President and Chief Executive Officer John Weisenseel -- Chief Financial Officer James Steele -- Jefferies -- Analyst Mike Carrier -- Bank of America Merrill Lynch -- Analyst Alex Blostein -- Goldman Sachs -- Analyst Bill Katz -- Citi -- Analyst Robert Lee -- KBW -- Analyst Jim Gingrich -- Chief Operating Officer More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding (NYSE: AB) Q4 2019 Earnings Call Feb 12, 2020, 8:00 a.m. [Operator instructions] As a reminder, this conference is being recorded and will be available for replay for one week. | In other sector news: (+) AllianceBernstein Holding (AB) was up less than 1% after it posted Q4 adjusted net income of $0.85 per unit, compared with $0.64 per unit from a year ago and above the Capital IQ forecast of $0.70. Stocks moving on news include: (+) Moneygram International (MGI), which was gaining more than 3% in value after it launched FastSend, a money-transfer service that can be used through a mobile phone. (+) Moody's (MCO) was slightly advancing after it reported Q4 adjusted EPS of $2.00, climbing from $1.63 a year ago and exceeding the $1.92 average forecast from Capital IQ-surveyed analysts. | (RTTNews) - AllianceBernstein Holding L.P. (AB) will host a conference call at 8:00 AM ET on Feb. 12, 2020, to discuss Q4 19 earnings results. To access the live webcast, log on to http://www.alliancebernstein.com/investorrelations To listen to the call, dial (866) 556-2265 (US) or (973) 935-8521 (International) with conference ID# 4325968. For a replay call, dial (855) 859-2056 (US) or (404) 537-3406 (International) with conference ID#: 4325968. | (RTTNews) - AllianceBernstein Holding L.P. (AB) reported earnings for its fourth quarter that advanced from last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $81.28 million or $0.85 per share for the period. The company's revenue for the quarter rose 22.7% to $987.30 million from $804.66 million last year."
2020-02-11,34.91999816894531,34.869998931884766,0.34383646601214185,,
2020-02-10,34.2599983215332,34.72999954223633,-0.14318224422191314,,
2020-02-07,34.36000061035156,34.29999923706055,1.3718658602727318,,
2020-02-06,34.45000076293945,34.36000061035156,-0.1746256467554868,,
2020-02-05,34.20000076293945,34.310001373291016,-0.2612486229164639,,
2020-02-04,33.5,33.93000030517578,0.3216392043790939,,
2020-02-03,32.709999084472656,33.2400016784668,1.2835830005247202,,
2020-01-31,33.470001220703125,32.75,1.6203075781977976,,
2020-01-30,33.70000076293945,33.54999923706055,-2.1511837300375203,,
2020-01-29,33.91999816894531,33.779998779296875,-0.44510837532047137,,
2020-01-28,33.59000015258789,33.720001220703125,-0.4127340719511323,,
2020-01-27,33.04999923706055,33.41999816894531,0.38702312451528414,,
2020-01-24,33.75,33.619998931884766,1.1195126790498322,,
2020-01-23,33.36000061035156,33.72999954223633,-0.3851883499710648,,
2020-01-22,33.099998474121094,33.2400016784668,1.109109487755691,,
2020-01-21,33.02000045776367,32.97999954223633,0.42297042537679647,,
2020-01-17,33.20000076293945,33.11000061035156,-0.12114147478135096,,
2020-01-16,32.79999923706055,33.060001373291016,-0.2710847907219211,,
2020-01-15,32.41999816894531,32.65999984741211,0.7926894581652725,,
2020-01-14,32.5,32.369998931884766,0.7402889945154016,,
2020-01-13,32.099998474121094,32.380001068115234,-0.40000328650841344,,
2020-01-10,31.75,31.8799991607666,0.8722822657448963,,
2020-01-09,31.89999961853028,31.709999084472656,0.4094461756428395,,
2020-01-08,31.14999961853028,31.76000022888184,-0.5956129665508069,,
2020-01-07,30.39999961853028,31.200000762939453,1.9582684360249119,,
2020-01-06,30.01000022888184,30.36000061035156,2.631582744894289,,
2020-01-03,30.14999961853028,30.200000762939453,1.1662791696111905,,
2020-01-02,30.25,30.229999542236328,0.16584127708725319,,
2019-12-31,30.36000061035156,30.26000022888184,-0.06611721574767561,,
2019-12-30,29.950000762939453,30.25,-0.3293820140294177,,
2019-12-27,30.5,29.950000762939453,1.001666876188431,,
2019-12-26,30.200000762939453,30.229999542236328,-1.8032761870837601,,
2019-12-24,30.100000381469727,30.14999961853028,0.09933370377158604,,
2019-12-23,30.13999938964844,30.100000381469727,0.16611042002290038,,
2019-12-20,30.0,29.979999542236328,-0.13271071330031983,,
2019-12-19,30.030000686645508,30.01000022888184,-0.06666819254557292,,
2019-12-18,29.850000381469727,30.01000022888184,-0.06660158943173992,,
2019-12-17,30.1200008392334,30.15999984741211,0.5360128823028009,,
2019-12-16,30.25,30.229999542236328,0.1327988282344582,,
2019-12-13,30.25,30.420000076293945,-0.06611721574767561,,
2019-12-12,28.850000381469727,30.190000534057617,0.5619837232857696,AB Crosses Above Key Moving Average Level,"In trading on Thursday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed above their 200 day moving average of $29.00, changing hands as high as $29.58 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $23.34 per share, with $31.42 as the 52 week high point — that compares with a last trade of $29.34. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-12-11,28.5,28.799999237060547,4.64471450561425,,
2019-12-10,28.5,28.75,1.0526289019668311,,
2019-12-09,28.89999961853028,28.670000076293945,0.8771929824561403,,
2019-12-06,28.850000381469727,29.31999969482422,-0.7958461774126208,,
2019-12-05,28.600000381469727,28.65999984741211,1.62911371625621,,
2019-12-04,28.350000381469727,28.690000534057617,0.20978833965770563,,
2019-12-03,28.350000381469727,28.39999961853028,1.199295054719376,,
2019-12-02,28.989999771118164,28.61000061035156,0.17636414951597226,,
2019-11-29,29.170000076293945,28.96999931335449,-1.3107939419343717,,
2019-11-27,28.81999969482422,28.8799991607666,-0.685638541022818,,
2019-11-26,29.01000022888184,28.799999237060547,0.20818690693171002,,
2019-11-25,29.26000022888184,28.959999084472656,-0.7238917275575179,,
2019-11-22,29.299999237060547,29.200000762939453,-1.025294402127377,,
2019-11-21,29.280000686645508,29.229999542236328,-0.3412917294366655,,
2019-11-20,29.36000061035156,29.299999237060547,-0.17076893181899758,,
2019-11-19,29.600000381469727,29.440000534057617,-0.20436434619778987,,
2019-11-18,29.600000381469727,29.450000762939453,-0.5405400180747055,,
2019-11-15,29.850000381469727,29.700000762939453,-0.5067554614768742,,
2019-11-14,29.89999961853028,29.850000381469727,-0.5025112784366668,,
2019-11-13,29.600000381469727,29.81999969482422,-0.1672215307640585,,
2019-11-12,29.36000061035156,29.6299991607666,0.7432409139163957,,
2019-11-11,29.290000915527344,29.299999237060547,0.9196135722144647,,
2019-11-08,29.6200008392334,29.350000381469727,0.03413561359058467,,
2019-11-07,29.76000022888184,29.56999969482422,-0.9115477721595494,,
2019-11-06,29.520000457763672,29.6200008392334,-0.6384426498532979,,
2019-11-05,29.200000762939453,29.540000915527344,0.33875467452246183,,
2019-11-04,29.229999542236328,29.18000030517578,1.1643840537820045,,
2019-11-01,28.86000061035156,29.059999465942383,-0.17105452563658008,,
2019-10-31,29.299999237060547,29.36000061035156,0.6929967129629508,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for November 01, 2019","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $29.35, representing a -6.59% decrease from the 52 week high of $31.42 and a 25.75% increase over the 52 week low of $23.34. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2019-10-30,29.690000534057617,29.350000381469727,0.20478284932894616,"Ex-Dividend Reminder: AllianceBernstein Holding, HCP and Citigroup","Looking at the universe of stocks we cover at Dividend Channel, on 11/1/19, AllianceBernstein Holding LP (Symbol: AB), HCP Inc (Symbol: HCP), and Citigroup Inc (Symbol: C) will all trade ex-dividend for their respective upcoming dividends. AllianceBernstein Holding LP (Symbol: AB): HCP Inc (Symbol: HCP): Citigroup Inc (Symbol: C): In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of AB's recent stock price of $29.58, this dividend works out to approximately 2.13%, so look for shares of AllianceBernstein Holding LP to trade 2.13% lower — all else being equal — when AB shares open for trading on 11/1/19."
2019-10-29,29.200000762939453,29.64999961853028,-1.145167216140242,,
2019-10-28,28.950000762939453,29.13999938964844,1.541091930935716,,
2019-10-25,29.280000686645508,28.809999465942383,0.6562992114052585,,
2019-10-24,28.34000015258789,29.25,-1.6051953882552015,AllianceBernstein Holding (AB) Q3 2019 Earnings Call Transcript | Bullish Two Hundred Day Moving Average Cross - AB | AllianceBernstein Holding L.P. Q3 adjusted earnings Inline With Estimates,"Operator [Operator signoff] Duration: 40 minutes Call participants: David Lesser -- Corporate Secretary Seth Bernstein -- President and Chief Executive Officer John Weisenseel -- Chief Financial Officer Mike Carrier -- Bank of America Merrill Lynch -- Analyst James Steele -- Jefferies -- Analyst Bill Katz -- Citi -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding (NYSE: AB) Q3 2019 Earnings Call Oct 24, 2019, 8:00 a.m. [Operator instructions] As a reminder, this conference is being recorded and will be available for replay for one week. | In trading on Thursday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed above their 200 day moving average of $29.11, changing hands as high as $29.68 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $23.34 per share, with $31.42 as the 52 week high point — that compares with a last trade of $29.39. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - AllianceBernstein Holding L.P. (AB) announced earnings for third quarter that dropped from the same period last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $60.36 million or $0.63 per share for the period. The company's revenue for the quarter rose 3.3% to $877.87 million from $850.18 million last year."
2019-10-23,27.84000015258789,28.15999984741211,3.2110086186044424,,
2019-10-22,28.31999969482422,27.84000015258789,1.1494241848790827,,
2019-10-21,28.21999931335449,28.32999992370605,-1.6949136561044988,,
2019-10-18,27.600000381469727,28.07999992370605,0.3897966443234715,,
2019-10-17,28.0,27.540000915527344,1.739128752181431,,
2019-10-16,27.920000076293945,27.780000686645508,-1.6428538731166293,,
2019-10-15,28.07999992370605,28.020000457763672,-0.5014304773133109,,
2019-10-14,28.46999931335449,28.170000076293945,-0.21367331234116477,,
2019-10-11,28.89999961853028,28.489999771118164,-1.0537381253810638,,
2019-10-10,28.56999969482422,28.770000457763672,-1.4186846118476426,,
2019-10-09,28.520000457763672,28.56999969482422,0.7000376796492775,,
2019-10-08,28.549999237060547,28.46999931335449,0.17531289010528806,,
2019-10-07,28.5,28.88999938964844,-0.28020989787702316,,
2019-10-04,28.40999984741211,28.700000762939453,1.3684189110471616,,
2019-10-03,28.21999931335449,28.600000381469727,1.020770563480873,,
2019-10-02,28.75,28.34000015258789,1.3465665391969406,,
2019-10-01,29.39999961853028,29.11000061035156,-1.42608642578125,AB Crosses Below Key Moving Average Level,"In trading on Tuesday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed below their 200 day moving average of $28.94, changing hands as low as $28.82 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $23.34 per share, with $31.42 as the 52 week high point — that compares with a last trade of $29.11. AllianceBernstein Holding LP shares are currently trading off about 0.9% on the day."
2019-09-30,29.540000915527344,29.350000381469727,-0.9863911970799502,,
2019-09-27,29.68000030517578,29.3799991607666,-0.6431974548712546,,
2019-09-26,29.13999938964844,29.479999542236328,-1.010785516592005,,
2019-09-25,28.71999931335449,29.020000457763672,1.166781605042405,,
2019-09-24,29.420000076293945,28.809999465942383,1.0445722548109044,,
2019-09-23,29.25,29.290000915527344,-2.0734215117935673,,
2019-09-20,29.350000381469727,29.36000061035156,0.13675526676014957,,
2019-09-19,29.39999961853028,29.39999961853028,0.034072329648575,,
2019-09-18,29.549999237060547,29.530000686645508,0.0,,
2019-09-17,29.530000686645508,29.479999542236328,-0.06767699130752464,,
2019-09-16,29.489999771118164,29.65999984741211,-0.1693232077430731,,
2019-09-13,30.07999992370605,29.559999465942383,0.5764668620324628,5 Cheap Dividend Stocks to Buy,"Dividend Stocks to Buy: AllianceBernstein (AB) Dividend Yield: 7.5% AllianceBernstein (NYSE:) is a pass-through company in the asset management business. But I can easily steer you to a collection of stocks with much more reasonable, and even ample, dividend yields. The key thing about asset managers is knowing the value of assets under management."
2019-09-12,29.75,29.979999542236328,-1.7287249304607077,,
2019-09-11,28.989999771118164,29.75,0.7731077049960609,,
2019-09-10,29.39999961853028,29.25,2.6215944632017574,,
2019-09-09,28.959999084472656,29.39999961853028,-0.5102027907365636,,
2019-09-06,29.0,28.790000915527344,1.519338908727857,,
2019-09-05,28.8700008392334,29.049999237060547,-0.7241347740436422,,
2019-09-04,28.61000061035156,28.600000381469727,0.6234790183398139,,
2019-09-03,28.020000457763672,28.200000762939453,-0.034953612962224614,,
2019-08-30,28.71999931335449,28.280000686645508,0.6423993655785522,,
2019-08-29,28.540000915527344,28.59000015258789,-1.5320286811580328,,
2019-08-28,28.25,28.3799991607666,0.1751900331346679,,
2019-08-27,28.100000381469727,28.200000762939453,0.4601740204127489,,
2019-08-26,27.989999771118164,28.11000061035156,0.3558732388333733,,
2019-08-23,28.32999992370605,27.709999084472656,0.42872754631895094,,
2019-08-22,28.38999938964844,28.450000762939453,-2.1884957320970164,,
2019-08-21,27.75,28.020000457763672,0.2113468636173686,,
2019-08-20,27.39999961853028,27.5,0.9729746225717906,,
2019-08-19,27.030000686645508,27.36000061035156,0.364964900956022,,
2019-08-16,26.5,27.030000686645508,1.2208653915021597,,
2019-08-15,26.520000457763672,26.3799991607666,2.000002591115124,,
2019-08-14,26.93000030517578,26.51000022888184,-0.5279083506051948,,
2019-08-13,26.940000534057617,27.43000030517578,-1.5595992258983389,,
2019-08-12,27.5,26.959999084472656,1.818855832978567,,
2019-08-09,27.81999969482422,27.729999542236328,-1.9636396928267046,,
2019-08-08,28.25,28.01000022888184,-0.3235088194649935,,
2019-08-07,27.700000762939453,28.0,-0.8495567119226921,,
2019-08-06,27.14999961853028,28.14999961853028,1.0830297068508516,,
2019-08-05,28.290000915527344,27.030000686645508,3.6832413040532237,,
2019-08-02,28.90999984741211,28.71999931335449,-4.453871290581217,,
2019-08-01,30.200000762939453,29.40999984741211,-0.6572138881371482,,
2019-07-31,29.88999938964844,30.170000076293945,-2.6158970051974615,,
2019-07-30,29.5,29.89999961853028,0.9367704662532533,,
2019-07-29,29.8700008392334,29.5,1.3559309102721375,,
2019-07-26,29.18000030517578,29.739999771118164,-1.2387038126474132,,
2019-07-25,29.790000915527344,29.18000030517578,1.9191208364828336,AllianceBernstein Holding (AB) Q2 2019 Earnings Call Transcript | AllianceBernstein Holding L.P. Q2 adjusted earnings Miss Estimates,"Duration: 38 minutes Call participants: Hallie Elsner -- Head of Investor Relations Seth Bernstein -- President and Chief Executive Officer John Weisenseel -- Chief Financial Officer Alex Blostein -- Goldman Sachs -- Analyst Mike Carrier -- Bank of America Merrill Lynch -- Analyst Jim Gingrich -- Chief Operating Officer -- Analyst Bill Katz -- Citi -- Analyst More AB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding (NYSE: AB) Q2 2019 Earnings Call Jul 25, 2019, 8:00 a.m. [Operator instructions] As a reminder, this conference is being recorded and will be available for replay for one week. | (RTTNews) - AllianceBernstein Holding L.P. (AB) announced a profit for second quarter that dropped from the same period last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $53.53 million or $0.56 per share for the period. The company's revenue for the quarter rose 1.5% to $857.80 million from $844.74 million last year."
2019-07-24,30.0,29.809999465942383,-2.047668988266509,,
2019-07-23,29.75,30.01000022888184,-0.6333351135253906,,
2019-07-22,30.1299991607666,29.88999938964844,0.8739503491826537,,
2019-07-19,30.46999931335449,30.21999931335449,-0.7965475532793018,,
2019-07-18,30.459999084472656,30.489999771118164,-0.820479178318948,,
2019-07-17,30.64999961853028,30.459999084472656,0.09849207993181135,,
2019-07-16,30.549999237060547,30.780000686645508,-0.6199038708723322,,
2019-07-15,30.46999931335449,30.459999084472656,0.75286892088018,,
2019-07-12,30.75,30.489999771118164,-0.03281991830386899,"Financial Sector Update for 07/12/2019: AFL, NDAQ, AB, JPM, BAC, WFC, C, USB","(=) AllianceBernstein Holding (AB) was unchanged after saying its preliminary assets under management increased 3.8% to $581 billion in June from $560 billion in May, driven by market appreciation and total firmwide net inflows. (=) Nasdaq's (NDAQ) new multi-matching trading engine has been launched on the Singapore Exchange via the Nasdaq Financial Framework. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-07-11,30.440000534057617,30.709999084472656,-0.8455291996157266,,
2019-07-10,30.1299991607666,30.3700008392334,0.8869860239094042,,
2019-07-09,30.170000076293945,30.07999992370605,0.7965538836765453,,
2019-07-08,30.059999465942383,30.209999084472656,-0.29831008405801007,,
2019-07-05,30.299999237060547,30.209999084472656,0.4990007358457248,,
2019-07-03,29.81999969482422,30.299999237060547,-0.2970302140397733,,
2019-07-02,29.950000762939453,29.82999992370605,1.6096564290697846,,
2019-07-01,30.0,29.89999961853028,-0.4006705715409954,,
2019-06-28,29.299999237060547,29.71999931335449,-0.33333460489906486,,
2019-06-27,29.1299991607666,29.07999992370605,1.433447396690367,,
2019-06-26,28.76000022888184,28.950000762939453,-0.17164173876081437,,
2019-06-25,29.32999992370605,28.809999465942383,0.6606416291569017,,
2019-06-24,29.530000686645508,29.290000915527344,-1.7729303072495972,,
2019-06-21,29.229999542236328,29.530000686645508,-0.812732020106929,,
2019-06-20,29.39999961853028,29.38999938964844,1.026346729755122,,
2019-06-19,29.26000022888184,29.209999084472656,-0.0340143843931771,,
2019-06-18,29.1299991607666,29.34000015258789,-0.1708856596652666,,
2019-06-17,29.57999992370605,28.979999542236328,0.7209097077631449,,
2019-06-14,29.8799991607666,29.559999465942383,-2.02839886077508,,
2019-06-13,28.96999931335449,29.82999992370605,-1.0709494772824113,AllianceBernstein Holding Breaks Above 200-Day Moving Average - Bullish for AB,"In trading on Thursday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed above their 200 day moving average of $29.19, changing hands as high as $29.38 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $23.34 per share, with $31.42 as the 52 week high point — that compares with a last trade of $29.46. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-06-12,28.6200008392334,28.8700008392334,2.968590371885589,,
2019-06-11,28.200000762939453,28.06999969482422,0.8735149988440615,,
2019-06-10,28.100000381469727,28.280000686645508,-0.460996682972017,,
2019-06-07,28.059999465942383,28.0,0.6405704723565794,,
2019-06-06,28.11000061035156,28.1299991607666,-0.21382561327275407,,
2019-06-05,28.13999938964844,28.14999961853028,0.07114389890008793,,
2019-06-04,27.700000762939453,28.1200008392334,0.03553741683988155,,
2019-06-03,27.299999237060547,27.450000762939453,1.5162457210321607,,
2019-05-31,27.51000022888184,27.190000534057617,0.5494561541059488,,
2019-05-30,28.209999084472656,27.790000915527344,-1.1632122579492574,,
2019-05-29,27.81999969482422,28.059999465942383,-1.488827304416638,,
2019-05-28,28.549999237060547,27.989999771118164,0.8626878998953221,,
2019-05-24,28.239999771118164,28.549999237060547,-1.961469285139075,,
2019-05-23,28.530000686645508,28.239999771118164,1.0977318288062734,,
2019-05-22,28.8700008392334,28.65999984741211,-1.0164770716710465,,
2019-05-21,28.700000762939453,29.040000915527344,-0.7274020980834351,,
2019-05-20,28.940000534057617,28.729999542236328,1.1846694897197898,,
2019-05-17,29.290000915527344,28.989999771118164,-0.72564266740131,,
2019-05-16,29.100000381469727,29.34000015258789,-1.0242442302217265,,
2019-05-15,29.06999969482422,28.959999084472656,0.824741470694244,,
2019-05-14,29.01000022888184,29.26000022888184,-0.37839907638921516,"Financial Sector Update for 05/14/2019: LM, AB, BUSE, JPM, WFC, BAC, C, USB","(=) AllianceBernstein (AB) was flat after saying its preliminary assets under management rose 2.3% to $568 billion in April from $555 billion at the end of March. Lower average long-term assets under management and a drop in non-pass through performance fees drove the company's operating revenue lower to $692.6 million in the three months ended March 31, down 12% from the corresponding quarter of the prior year. (=) First Busey (BUSE) said Investors' Security Trust Company will be merged into the wealth management division of Busey Bank in mid to late 2019."
2019-05-13,28.82999992370605,28.84000015258789,0.8617717960274418,,
2019-05-10,28.989999771118164,29.350000381469727,0.034686884870979824,,
2019-05-09,28.600000381469727,28.989999771118164,1.2418096350253163,,
2019-05-08,28.36000061035156,28.799999237060547,1.3636342113516986,,
2019-05-07,28.979999542236328,28.36000061035156,1.5514760833551815,,
2019-05-06,28.93000030517578,29.280000686645508,-2.139402835328427,,
2019-05-03,29.01000022888184,29.309999465942383,1.2098181050039913,,
2019-05-02,29.690000534057617,29.5,1.0341235253141068,,
2019-05-01,29.5,29.540000915527344,-0.6399478970694735,,
2019-04-30,29.34000015258789,29.51000022888184,0.13559632382150422,,
2019-04-29,29.209999084472656,29.190000534057617,0.5794140266183818,,
2019-04-26,28.850000381469727,29.13999938964844,-0.06846474167015575,,
2019-04-25,29.6200008392334,29.06999969482422,1.0051958556124665,AllianceBernstein Holding L.P. Q1 adjusted earnings Miss Estimates,"(RTTNews) - AllianceBernstein Holding L.P. (AB) released earnings for first quarter that decreased from last year. Excluding items, AllianceBernstein Holding L.P. reported adjusted earnings of $46.93 million or $0.49 per share for the period. The company's revenue for the quarter fell 15.9% to $657.88 million from $782.35 million last year."
2019-04-24,30.13999938964844,30.01000022888184,-1.8568572884058512,,
2019-04-23,29.75,30.11000061035156,-0.43131772859706713,,
2019-04-22,30.030000686645508,29.739999771118164,1.2100860852153241,,
2019-04-18,30.0,29.959999084472656,-0.9657039923289399,,
2019-04-17,29.96999931335449,29.940000534057617,-0.13333638509114584,,
2019-04-16,29.600000381469727,29.770000457763672,-0.1000960293098977,,
2019-04-15,29.39999961853028,29.38999938964844,0.574324574672537,,
2019-04-12,29.57999992370605,29.459999084472656,-0.0340143843931771,,
2019-04-11,29.26000022888184,29.32999992370605,-0.4056823513958958,,
2019-04-10,29.11000061035156,29.36000061035156,0.23923340490994474,,
2019-04-09,29.190000534057617,29.020000457763672,0.8588113870086957,,
2019-04-08,29.40999984741211,29.31999969482422,-0.582391480588007,,
2019-04-05,29.5,29.489999771118164,-0.30601888151934165,,
2019-04-04,29.170000076293945,29.350000381469727,-0.033899080955376054,,
2019-04-03,29.0,29.1200008392334,0.61707337917378,,
2019-04-02,29.200000762939453,28.790000915527344,0.4137959973565464,,
2019-04-01,29.07999992370605,29.06999969482422,-1.4041090297931769,,
2019-03-29,29.059999465942383,28.88999938964844,-0.034388682627472036,,
2019-03-28,28.540000915527344,28.920000076293945,-0.584996832134074,,
2019-03-27,28.190000534057617,28.479999542236328,1.3314616278090619,,
2019-03-26,27.75,28.200000762939453,1.0287300556392327,,
2019-03-25,27.71999931335449,27.56999969482422,1.6216243709529843,,
2019-03-22,28.739999771118164,27.81999969482422,-0.5411241783761715,,
2019-03-21,28.75,28.8799991607666,-3.201113721714381,,
2019-03-20,29.06999969482422,28.84000015258789,0.4521709939707881,,
2019-03-19,29.540000915527344,29.06999969482422,-0.791192104062108,,
2019-03-18,29.270000457763672,29.38999938964844,-1.5910670485324006,,
2019-03-15,29.100000381469727,29.21999931335449,0.4099724291358535,,
2019-03-14,29.14999961853028,29.13999938964844,0.4123674581158249,,
2019-03-13,29.1299991607666,29.13999938964844,-0.034306102959543346,,
2019-03-12,29.049999237060547,29.07999992370605,0.0343296572946977,Cohen & Steers' (CNS) February AUM Rises on Upbeat Markets | AllianceBernstein February AUM Rises on Market Appreciation,"Click to get this free report Franklin Resources, Inc. (BEN): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Cohen & Steers Inc (CNS): Free Stock Analysis Report Invesco Ltd. (IVZ): Free Stock Analysis Report To read this article on Zacks.com click here. Among other asset managers, AllianceBernstein Holding L.P. AB announced its AUM for February. Favorable market returns and total net inflows were the primary reason behind the rise in total AUM. | Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Franklin Resources, Inc. (BEN): Free Stock Analysis Report Cohen & Steers Inc (CNS): Free Stock Analysis Report Invesco Ltd. (IVZ): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB has announced its assets under management (AUM) for February 2019. Favorable market returns and total net inflows were the primary reasons for the rise in total AUM."
2019-03-11,29.0,29.06999969482422,0.10327259013222578,,
2019-03-08,28.809999465942383,29.0,0.2413782580145474,,
2019-03-07,29.809999465942383,29.0,0.6594950974651197,,
2019-03-06,29.82999992370605,29.84000015258789,-2.717207247413066,,
2019-03-05,29.76000022888184,29.739999771118164,0.03352406606576039,,
2019-03-04,29.709999084472656,29.82999992370605,-0.0672058387427872,,
2019-03-01,29.290000915527344,29.549999237060547,0.4039072464869612,,
2019-02-28,28.89999961853028,29.1299991607666,0.8876692161363904,,
2019-02-27,28.799999237060547,29.06999969482422,0.7958461774125717,,
2019-02-26,29.200000762939453,28.89999961853028,0.9375016142925053,,
2019-02-25,29.700000762939453,29.270000457763672,-1.0274011526394653,,
2019-02-22,29.61000061035156,29.670000076293945,-1.4478124381476396,,
2019-02-21,30.32999992370605,30.46999931335449,0.20263243737121284,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for February 22, 2019","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $30.24, representing a -3.75% decrease from the 52 week high of $31.42 and a 29.56% increase over the 52 week low of $23.34. The following ETF(s) have AB as a top-10 holding: GraniteShares HIPS US High Income ETF ( HIPS )."
2019-02-20,30.1299991607666,30.239999771118164,0.461587174416751,"Ex-Dividend Reminder: Assurant, Piper Jaffray Companies and AllianceBernstein Holding","Looking at the universe of stocks we cover at Dividend Channel , on 2/22/19, Assurant Inc (Symbol: AIZ), Piper Jaffray Companies (Symbol: PJC), and AllianceBernstein Holding LP (Symbol: AB) will all trade ex-dividend for their respective upcoming dividends. Assurant Inc (Symbol: AIZ) : Piper Jaffray Companies (Symbol: PJC) : AllianceBernstein Holding LP (Symbol: AB) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for PJC to open 0.51% lower in price and for AB to open 2.13% lower, all else being equal."
2019-02-19,30.049999237060547,30.15999984741211,0.3650866691519806,,
2019-02-15,29.950000762939453,30.0,0.3660586127932382,,
2019-02-14,29.959999084472656,29.84000015258789,0.1669423565505101,,
2019-02-13,30.190000534057617,30.700000762939453,-0.40053049249576705,"Financial Sector Update for 02/13/2019: AB, CPSS, MA, JPM, BAC, WFC, C, USB | 3 Dividend Stocks to Power Through Earnings Season | AllianceBernstein Holding LP (AB) Q4 2018 Earnings Conference Call Transcript","In other sector news: (+) AllianceBernstein Holding ( AB ) was marginally higher after it booked Q4 adjusted earnings of $0.64 per unit, lower than $0.84 a year ago but in line with Street forecasts. (=) Consumer Portfolio Services ( CPSS ) was flat as i t report ed Q4 adjusted net income of $0.13 per share, down from $0.20 per share in the prior-year period. (+) Mastercard ( MA ) was slightly higher after saying Martina Hund-Mejean, chief financial officer, will retire after more than a decade in the role. | They tend to be dependable businesses and are focused on longer-term shareholders and not day traders. Fund management is all about assets under management (AUM). The goal is to keep AUM stable to increasing and fee income will follow. | Duration: 48 minutes Call participants: Andrea Prochniak -- Director of Investor Relations Seth P. Bernstein -- President and Chief Executive Officer John C. Weisenseel -- Chief Financial Officer Sean Colman -- Bank of America Merrill Lynch -- Analyst Daniel Fannon -- Jefferies -- Analyst William Katz -- Citi -- Analyst James A. Gingrich -- Chief Operating Officer Robert Lee -- KBW -- Analyst Alex Blostein -- Goldman Sachs -- Analyst More AB analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. AllianceBernstein Holding LP (NYSE: AB) Q4 2018 Earnings Conference Call Feb. 13, 2019 , 8:00 a.m. As a reminder, this conference is being recorded and will be available for replay for one week."
2019-02-12,31.21999931335449,31.170000076293945,1.6893018213315365,,
2019-02-11,30.520000457763672,31.14999961853028,-0.16015130736776131,Net Outflows to Hurt AllianceBernstein's (AB) Q4 Earnings,"Click to get this free report Bank Of Montreal (BMO): Free Stock Analysis Report Bank of Nova Scotia (The) (BNS): Get Free Report AllianceBernstein Holding L.P. (AB): Get Free Report Garrison Capital Inc. (GARS): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB is scheduled to announce fourth quarter and 2018 results on Feb 13, before the market opens. On the cost front, expenses are expected to remain manageable."
2019-02-08,30.0,30.5,2.0642174027436804,,
2019-02-07,29.90999984741211,30.100000381469727,1.6666666666666667,,
2019-02-06,30.0,29.96999931335449,0.6352408392742153,,
2019-02-05,30.68000030517578,30.07999992370605,-0.10000228881837123,,
2019-02-04,30.63999938964844,30.57999992370605,-1.9556726711261105,,
2019-02-01,30.489999771118164,30.64999961853028,-0.19582071520099445,,
2019-01-31,30.07999992370605,30.489999771118164,0.5247617206074147,,
2019-01-30,30.14999961853028,30.030000686645508,1.3630314110772055,,
2019-01-29,30.3700008392334,30.13999938964844,-0.39800641261375347,,
2019-01-28,30.100000381469727,30.31999969482422,-0.7573310610114659,,
2019-01-25,30.25,30.14999961853028,0.7308947194895352,New Strong Sell Stocks for January 25th,"Click to get this free report Baidu, Inc. (BIDU): Get Free Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report BHP Billiton Limited (BHP): Free Stock Analysis Report Avino Silver (ASM): Free Stock Analysis Report Apergy Corporation (APY): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: AllianceBernstein Holding L.P.AB is the owner and operator of an investment management company. The Zacks Consensus Estimate for its current year earnings has been revised 0.7% downward over the last 30 days."
2019-01-24,29.75,30.01000022888184,-0.330579773453618,,
2019-01-23,29.59000015258789,29.809999465942383,0.8739503491826537,,
2019-01-22,29.5,29.5,0.7434920994255264,,
2019-01-18,29.84000015258789,30.09000015258789,0.0,,
2019-01-17,29.450000762939453,29.549999237060547,0.8378016042949604,,
2019-01-16,28.950000762939453,29.46999931335449,0.3395533838047777,,
2019-01-15,28.13999938964844,28.84000015258789,1.7961952908848118,,
2019-01-14,28.420000076293945,28.32999992370605,2.487564954237175,,
2019-01-11,28.11000061035156,28.46999931335449,-0.3166789315492165,,
2019-01-10,28.059999465942383,28.15999984741211,1.2806783891365676,,
2019-01-09,28.190000534057617,28.059999465942383,0.35638055371704935,,
2019-01-08,28.21999931335449,28.100000381469727,-0.46116021870299073,,
2019-01-07,28.09000015258789,27.959999084472656,-0.42522655848533364,,
2019-01-04,27.940000534057617,28.100000381469727,-0.46280194876843944,Moving Average Crossover Alert: AllianceBernstein,"AllianceBernstein Holding L.P.AB could be a stock to avoid from a technical perspective, as the firm is seeing unfavorable trends on the moving average crossover front. Recently, the 50 Day Moving Average for AB broke out below the 200 Day Simple Moving Average, suggesting short-term bearishness. And with the recent moving average crossover, investors have to think that more unfavorable trading is ahead for AB stock."
2019-01-03,27.229999542236328,27.46999931335449,0.572655133692917,,
2019-01-02,26.959999084472656,27.270000457763672,0.8813800042335584,,
2018-12-31,26.81999969482422,27.31999969482422,1.1498567649045575,,
2018-12-28,26.280000686645508,26.81999969482422,1.864280408983342,,
2018-12-27,25.51000022888184,26.059999465942383,2.054790692806632,,
2018-12-26,23.68000030517578,25.68000030517578,2.156014238047112,,
2018-12-24,24.0,23.68000030517578,8.445945837098897,,
2018-12-21,24.82999992370605,24.290000915527344,-1.3333320617675781,,
2018-12-20,25.0,24.950000762939453,-2.1747845744580605,,
2018-12-19,25.530000686645508,25.1200008392334,-0.1999969482421875,,
2018-12-18,25.420000076293945,25.780000686645508,-1.6059531389929664,,
2018-12-17,26.190000534057617,25.350000381469727,1.4162101072819824,,
2018-12-14,27.1200008392334,26.350000381469727,-3.2073315595986718,,
2018-12-13,27.13999938964844,27.549999237060547,-2.8392346384065874,AllianceBernstein Reports Sequential Rise in November AUM,"Click to get this free report Invesco Ltd. (IVZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Franklin Resources, Inc. (BEN): Free Stock Analysis Report Cohen & Steers Inc (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB announced its assets under management (AUM) for November 2018. These were partially offset by favorable market returns, higher money market AUM and reinvested distributions."
2018-12-12,26.690000534057617,27.25,1.510684807047141,,
2018-12-11,27.11000061035156,26.690000534057617,2.0981620634581812,,
2018-12-10,27.5,27.11000061035156,-1.5492440680121964,,
2018-12-07,27.75,28.170000076293945,-1.418179598721604,,
2018-12-06,28.1200008392334,27.600000381469727,1.5135137884466499,AllianceBernstein Holding Enters Oversold Territory | AllianceBernstein Holding (AB) Shares Cross Below 200 DMA,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding LP (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of AB entered into oversold territory, changing hands as low as $26.68 per share. | In trading on Thursday, shares of AllianceBernstein Holding LP (Symbol: AB) crossed below their 200 day moving average of $28.70, changing hands as low as $27.78 per share. The chart below shows the one year performance of AB shares, versus its 200 day moving average: Looking at the chart above, AB's low point in its 52 week range is $24.36 per share, with $31.24 as the 52 week high point - that compares with a last trade of $27.53. AllianceBernstein Holding LP shares are currently trading down about 7.2% on the day."
2018-12-04,30.89999961853028,29.979999542236328,-1.8492192113954717,,
2018-12-03,30.56999969482422,30.850000381469727,-2.9773465619793784,,
2018-11-30,30.0,30.209999084472656,0.9159329062502886,,
2018-11-29,30.0,30.030000686645508,0.6999969482421875,,
2018-11-28,29.93000030517578,30.09000015258789,0.10000228881835936,,
2018-11-27,29.850000381469727,29.850000381469727,0.5345801730060146,,
2018-11-26,30.3700008392334,29.920000076293945,0.0,,
2018-11-23,29.799999237060547,29.989999771118164,-1.4817278580977875,,
2018-11-21,29.57999992370605,29.8799991607666,0.6375857010805707,AllianceBernstein (AB) to Buy U.K.-Based Autonomous Research,"Seth Bernstein, AllianceBernstein's President and CEO said, ""The combination of Autonomous and Bernstein positions AB to be the preeminent provider of the industry's highest quality independent research to our clients worldwide. Erick Davis, CEO of Autonomous Research said, ""The combination with AB will allow us to offer a complementary range of research and trading capabilities to a wider global audience."" Click to get this free report KKR & Co. L.P. (KKR): Free Stock Analysis Report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Woori Bank (WF): Free Stock Analysis Report To read this article on Zacks.com click here."
2018-11-20,29.31999969482422,29.350000381469727,1.014196206336446,,
2018-11-19,29.63999938964844,29.31999969482422,0.10232157898283933,,
2018-11-16,29.729999542236328,29.64999961853028,-1.0796211248775527,,
2018-11-15,29.940000534057617,29.75,-0.2690882103526258,,
2018-11-14,30.25,30.049999237060547,-0.6346043108499149,,
2018-11-13,29.76000022888184,30.06999969482422,-0.6611595469072831,,
2018-11-12,29.84000015258789,29.57999992370605,1.0416648641068467,,
2018-11-09,30.040000915527344,29.950000762939453,-0.8713144354970481,,
2018-11-08,29.90999984741211,30.09000015258789,-0.29960103144128253,,
2018-11-07,29.229999542236328,30.020000457763672,0.6018064396324473,,
2018-11-06,28.89999961853028,29.06999969482422,2.7027058771787527,,
2018-11-05,28.540000915527344,28.920000076293945,0.588235565875013,,
2018-11-02,28.75,28.479999542236328,1.3314616278090619,,
2018-11-01,29.3799991607666,29.15999984741211,-0.939132027004076,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for November 02, 2018","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $28.91, representing a -7.46% decrease from the 52 week high of $31.24 and a 20.43% increase over the 52 week low of $24.01. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2018-10-31,29.14999961853028,28.90999984741211,-0.7488063976811626,,
2018-10-30,28.420000076293945,28.809999465942383,-0.8233268413684862,,
2018-10-29,28.68000030517578,28.459999084472656,1.3722708958531944,,
2018-10-26,29.0,28.25,-0.7670893248331735,"Principal Financial (PFG) Misses on Q3 Earnings, Ups Dividend","Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report Legg Mason, Inc. (LM): Free Stock Analysis Report Principal Financial Group, Inc. (PFG): Free Stock Analysis Report To read this article on Zacks.com click here. Segment Update Retirement and Income Solution : Revenues improved 2.9% year over year to about $2.4 billion. Performance of Other Investment Managers In the third quarter, the bottom line of Ameriprise Financial, Inc. AMP and AllianceBernstein Holding L.P AB beat the respective Zacks Consensus Estimate while that of Legg Mason, Inc. LM missed the same."
2018-10-25,28.780000686645508,29.1200008392334,-2.586206896551724,Validea Martin Zweig Strategy Daily Upgrade Report - 10/25/2018,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2018-10-24,30.0,28.56999969482422,1.1813764575261372,,
2018-10-23,29.38999938964844,29.64999961853028,-4.7666676839192705,What's in Store for AllianceBernstein (AB) in Q3 Earnings?,"Click to get this free report Cullen/Frost Bankers, Inc. (CFR): Free Stock Analysis Report SVB Financial Group (SIVB): Free Stock Analysis Report T. Rowe Price Group, Inc. (TROW): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB is scheduled to report third-quarter 2018 results on Oct 24, before the opening bell. Over the years it has been remarkably consistent."
2018-10-22,30.3700008392334,29.780000686645508,0.8846554415833541,The 3 Best Big Dividends (Up to 9.5%) for This Uncertain Market,"AB Delivers 10% in DividendsPlus22% Upside Senior Housing Properties Trust ( SNH ) Dividend Yield: 9.5% Senior Housing Properties Trust ( SNH ) is a Baby Boomer play thataEURtms pretty much exactly what you would expect from its name, but also more. A climb toward fair value (say, the closing of the discount window in a closed-end fund, or a higher multiple on a REITaEURtms funds from operations) The first two drivers are what sent AllianceBernstein ( AB ) , which I highlighted back on Dec. 16, 2017 , to market-clobbering returns ever since. For one, analysts are expecting an outsize year of profits in 2018 before it aEURoepulls backaEUR in 2019 aEUR"" though still to levels about 34% higher than they were in 2017."
2018-10-19,29.93000030517578,30.26000022888184,-1.9427070671190125,,
2018-10-18,30.63999938964844,29.8700008392334,1.1025724034122095,,
2018-10-17,30.549999237060547,30.64999961853028,-2.51305014932599,,
2018-10-16,30.01000022888184,30.5,0.3273334990739446,,
2018-10-15,29.15999984741211,29.89999961853028,1.632788295171625,Top Ranked Income Stocks to Buy for October 15th,"Click to get this free report Amgen Inc. (AMGN): Free Stock Analysis Report American Electric Power Company, Inc. (AEP): Free Stock Analysis Report Archer Daniels Midland Company (ADM): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are four stocks with buy rank and strong income characteristics for investors to consider today, October 15th: AllianceBernstein Holding L.P. (AB): This publicly owned investment management company has witnessed the Zacks Consensus Estimate for its current year earnings increasing 0.8% over the last 60 days. Archer Daniels Midland Company Dividend Yield (TTM) Archer Daniels Midland Company dividend-yield-ttm | Archer Daniels Midland Company Quote American Electric Power Company, Inc. (AEP): This generator and distributor of electricity has witnessed the Zacks Consensus Estimate for its current year earnings advancing 0.8% over the last 60 days."
2018-10-12,28.71999931335449,29.200000762939453,2.5377221364555136,AB vs. HRGLY: Which Stock Should Value Investors Buy Now?,"These metrics, and several others, help AB earn a Value grade of A, while HRGLY has been given a Value grade of F. AB has seen stronger estimate revision activity and sports more attractive valuation metrics than HRGLY, so it seems like value investors will conclude that AB is the superior option right now. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Hargreaves Lansdown plc (HRGLY): Free Stock Analysis Report To read this article on Zacks.com click here. Investors looking for stocks in the Financial - Investment Management sector might want to consider either AllianceBernstein (AB) or Hargreaves Lansdown plc (HRGLY)."
2018-10-11,29.190000534057617,28.26000022888184,1.6713142794601985,RSI Alert: AllianceBernstein Holding Now Oversold,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding LP (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding LP an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of AB entered into oversold territory, changing hands as low as $28.10 per share."
2018-10-10,30.200000762939453,29.270000457763672,-3.1860235976724085,"Financial Sector Update for 10/10/2018: JPM, BAC, WFC, C, USB, AB, IVZ","(=) AllianceBernstein Holding L.P ( AB ) was flat as it said preliminary assets under its management decreased to $550 billion during September 2018 from $551 billion at the end of August. In other sector news: (-) JP Morgan Chase ( JPM ), was 0.09% lower after it announced that JP Morgan Chase Bank will offer to buy back all $350 million of its zero-coupon cash-settled exchangeable bonds due 2021. USB: Flat Financial stocks were mostly higher in early Wednesday trading."
2018-10-09,30.18000030517578,30.14999961853028,-3.0794711313949703,,
2018-10-08,30.43000030517578,30.270000457763672,-0.09940585269098118,,
2018-10-05,30.89999961853028,30.559999465942383,-0.525796404231042,,
2018-10-04,30.540000915527344,30.850000381469727,-1.1003241319912658,,
2018-10-03,30.5,30.479999542236328,1.0150604343458645,,
2018-10-02,30.780000686645508,30.46999931335449,-0.06557527135630123,,
2018-10-01,30.549999237060547,30.690000534057617,-1.007151937542091,,
2018-09-28,30.450000762939453,30.450000762939453,0.458269396050371,,
2018-09-27,30.600000381469727,30.549999237060547,0.0,,
2018-09-26,30.549999237060547,30.5,-0.16340243067270876,,
2018-09-25,30.350000381469727,30.450000762939453,-0.16366362785335928,,
2018-09-24,30.5,30.350000381469727,0.32949054435854985,,
2018-09-21,30.700000762939453,30.5,-0.4918020279681096,,
2018-09-20,30.75,30.64999961853028,-0.6514682670004713,,
2018-09-19,30.200000762939453,30.549999237060547,-0.3252044925844535,,
2018-09-18,30.450000762939453,30.100000381469727,1.1589353154937716,,
2018-09-17,30.950000762939453,30.450000762939453,-1.1494265113310287,,
2018-09-14,30.549999237060547,30.950000762939453,-1.6155088454754303,,
2018-09-13,30.5,30.450000762939453,1.3093339962956854,,
2018-09-12,30.450000762939453,30.450000762939453,-0.16393192478867827,,
2018-09-11,30.350000381469727,30.350000381469727,0.0,,
2018-09-10,30.200000762939453,30.600000381469727,0.0,Why AllianceBernstein (AB) is a Great Dividend Stock,"AllianceBernstein in Focus AllianceBernstein (AB) is headquartered in New York, and is in the Finance sector. AB is expecting earnings to expand this fiscal year as well. It's more common to see larger companies with more established profits give out dividends."
2018-09-07,30.25,30.200000762939453,1.3245020146527318,,
2018-09-06,30.299999237060547,30.350000381469727,-0.1652867340844525,Has AllianceBernstein Holding L.P. (AB) Outpaced Other Finance Stocks This Year?,"Looking more specifically, AB belongs to the Financial - Investment Management industry, which includes 49 individual stocks and currently sits at #175 in the Zacks Industry Rank. AllianceBernstein Holding L.P. (AB) is a stock that can certainly grab the attention of many investors, but do its recent returns compare favorably to the sector as a whole? One simple way to answer this question is to take a look at the year-to-date performance of AB and the rest of the Finance group's stocks."
2018-09-05,29.799999237060547,30.350000381469727,0.1650202827332823,,
2018-09-04,29.950000762939453,29.799999237060547,1.8456414714439822,,
2018-08-31,29.89999961853028,30.049999237060547,-0.5008398065369007,Lazard (LAZ) Displays Revenue Strength: Should You Buy?,"Other Stocks to Consider Some other top-ranked stocks in the same space are AllianceBernstein Holding L.P. AB , Ameriprise Financial, Inc. AMP and Prospect Capital Corporation PSEC . Click to get this free report Lazard Ltd (LAZ): Free Stock Analysis Report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report Prospect Capital Corporation (PSEC): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Its cost-containment measures are also expected to boost the company's long-term profitability, moving ahead."
2018-08-30,30.200000762939453,29.89999961853028,0.5016709713845792,,
2018-08-29,30.049999237060547,30.200000762939453,-0.993381247782368,,
2018-08-28,30.549999237060547,30.14999961853028,0.4991731437181201,,
2018-08-27,30.25,30.450000762939453,-1.3093277529284595,AB or HRGLY: Which Is the Better Value Stock Right Now?,"The Zacks Rank favors stocks that have recently seen positive revisions to their earnings estimates, so investors should rest assured that AB has an improving earnings outlook. These metrics, and several others, help AB earn a Value grade of A, while HRGLY has been given a Value grade of F. AB has seen stronger estimate revision activity and sports more attractive valuation metrics than HRGLY, so it seems like value investors will conclude that AB is the superior option right now. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report HARGREAVES LNSD (HRGLY): Free Stock Analysis Report To read this article on Zacks.com click here."
2018-08-24,30.049999237060547,30.200000762939453,0.6611595469072831,,
2018-08-23,30.14999961853028,29.950000762939453,0.4991731437181201,,
2018-08-22,29.89999961853028,30.049999237060547,-0.6633461297555291,,
2018-08-21,30.100000381469727,30.0,0.5016709713845792,"Asset Inflows Aid SEI Investments (SEIC), High Costs a Woe | Ameriprise or AllianceBernstein: Which is a Better Pick? | BofA's Merrill Lynch to Pay $8.9M to Settle Regulatory Claim","Click to get this free report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report Lazard Ltd (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SEI Investments Company (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, the company has been witnessing robust asset inflows, which is anticipated to boost profitability in the quarters ahead. Over the past 60 days, AllianceBernstein Holding L.P. AB witnessed an upward earnings estimate revision of 2.4% for the current year. | Click to get this free report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Benefits from a stabilizing economy and gradually improving interest-rate scenario have positioned the investment-management industry well. Performance of equity markets remained favorable as reflected by nearly 3% growth of the S&P 500 Index, resulting in a higher AUM. | Notably, the SEC claimed that the foreign bank made an appeal to Merrill Lynch's senior executives, asking to prevent the governance committee's vote, leading to the decision of offering the third party's products to the new Merrill Lynch accounts. Click to get this free report Bank of America Corporation (BAC): Free Stock Analysis Report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report Lazard Ltd (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Per the SEC, BofA's brokerage unit exploited accounts of nearly 1,500 investors, who had about $575 million invested in products managed by the subsidiary of a foreign advisory firm."
2018-08-20,29.89999961853028,29.950000762939453,-0.33222717675209457,Is AllianceBernstein Holding L.P. (AB) Stock Outpacing Its Finance Peers This Year? | Why AllianceBernstein (AB) is a Great Dividend Stock,"Investors focused on the Finance space have likely heard of AllianceBernstein Holding L.P. (AB), but is the stock performing well in comparison to the rest of its sector peers? Looking more specifically, AB belongs to the Financial - Investment Management industry, a group that includes 49 individual stocks and currently sits at #220 in the Zacks Industry Rank. AB is currently sporting a Zacks Rank of #2 (Buy). | AllianceBernstein in Focus Based in New York, AllianceBernstein (AB) is in the Finance sector, and so far this year, shares have seen a price change of 18.76%. Looking at this fiscal year, AB expects solid earnings growth. High-growth firms or tech start-ups, for example, rarely provide their shareholders a dividend, while larger, more established companies that have more secure profits are often seen as the best dividend options."
2018-08-17,29.799999237060547,29.75,0.1672279098565098,,
2018-08-16,29.75,29.89999961853028,-0.16778267899539304,,
2018-08-15,29.700000762939453,29.64999961853028,0.5042003984211111,,
2018-08-14,29.5,29.799999237060547,-0.1683540172549945,,
2018-08-13,29.25,29.39999961853028,1.0169465663069386,Barclays Continues to Face Revenue and Brexit Challenges | 5 Reasons to Add Ameriprise (AMP) Stock to Your Portfolio,"Click to get this free report Barclays PLC (BCS): Free Stock Analysis Report Regional Management Corp. (RM): Free Stock Analysis Report Lazard Ltd (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks Worth Considering A few better-ranked stocks in the finance space are AllianceBernstein Holding L.P. AB , Lazard Ltd LAZ and Regional Management Corp. RM . The company's core operating performance indicators like net interest income, net fee and commission income, and net trading income have not displayed any significant improvement due to dismal capital markets performance as well as low interest rate environment. | Click to get this free report Regional Management Corp. (RM): Free Stock Analysis Report Ameriprise Financial, Inc. (AMP): Free Stock Analysis Report Lazard Ltd (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Given a strong balance sheet and capital position, a dividend payout ratio lower than the industry and decent earnings growth, the company should be able to sustain its dividend payments. Superior Return on Equity (ROE): The company's ROE of 36.15% compares favorably with the industry's ROE of 12.98%, reflecting its efficiency in utilizing shareholders' funds."
2018-08-10,29.350000381469727,29.350000381469727,0.5128192086505318,,
2018-08-09,29.39999961853028,29.450000762939453,0.0,AB vs. HRGLY: Which Stock Is the Better Value Option?,"These are just a few of the metrics contributing to AB's Value grade of A and HRGLY's Value grade of F. AB has seen stronger estimate revision activity and sports more attractive valuation metrics than HRGLY, so it seems like value investors will conclude that AB is the superior option right now. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report HARGREAVES LNSD (HRGLY): Free Stock Analysis Report To read this article on Zacks.com click here. Investors looking for stocks in the Financial - Investment Management sector might want to consider either AllianceBernstein (AB) or HARGREAVES LNSD (HRGLY)."
2018-08-08,29.0,29.39999961853028,0.1700719219658009,,
2018-08-07,28.700000762939453,29.049999237060547,1.3793090294147605,,
2018-08-06,28.100000381469727,28.600000381469727,1.2195068460522471,Why I Refuse to Buy These Great High-Yield Dividend Stocks,"Enterprise is shifting gears right now to self-fund more of its growth spending , as well, a move that will make it an even more desirable income investment once that transition is complete. So these MLPs have increased investors' buying power while providing above market yields. The fly in the ointment In short, there are a lot of things to like about limited partnerships."
2018-08-03,27.700000762939453,28.100000381469727,1.779359406449404,,
2018-08-02,29.600000381469727,28.299999237060547,1.4440419043794515,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for August 03, 2018","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $29.7, representing a -3.57% decrease from the 52 week high of $30.80 and a 31.71% increase over the 52 week low of $22.55. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2018-08-01,30.299999237060547,29.700000762939453,-4.391895701538606,Is AllianceBernstein (AB) a Great Dividend Play?,"AllianceBernstein in Focus AllianceBernstein (AB) is headquartered in New York, and is in the Finance sector. AB is expecting earnings to expand this fiscal year as well. High-growth firms or tech start-ups, for example, rarely provide their shareholders a dividend, while larger, more established companies that have more secure profits are often seen as the best dividend options."
2018-07-31,30.5,30.200000762939453,-1.9801930337583091,,
2018-07-30,30.5,30.450000762939453,-0.9836040559362192,,
2018-07-27,30.5,30.299999237060547,-0.16393192478867827,,
2018-07-26,30.5,30.39999961853028,-0.6557402063588627,,
2018-07-25,30.350000381469727,30.100000381469727,-0.32787010317940807,Should Value Investors Buy AllianceBernstein (AB) Stock?,Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. One company to watch right now is AllianceBernstein (AB). AB is currently holding a Zacks Rank of #2 (Buy) and a Value grade of A.
2018-07-24,30.450000762939453,30.299999237060547,-0.8237232186416649,,
2018-07-23,30.100000381469727,30.25,-0.4926158361922683,,
2018-07-20,29.950000762939453,29.89999961853028,0.49833759677497136,,
2018-07-19,29.799999237060547,30.0,-0.1669487249931716,,
2018-07-18,29.450000762939453,29.89999961853028,0.6711435169794355,,
2018-07-17,29.299999237060547,29.5,1.5280096568184682,,
2018-07-16,28.950000762939453,29.299999237060547,0.6825964783182626,,
2018-07-13,28.799999237060547,29.049999237060547,1.208975699127258,,
2018-07-12,29.049999237060547,28.850000381469727,0.8680555785511752,"Financial Sector Update for 07/12/2018: AB,KEY,OZRK,CBSH","Among financial stocks moving on news: - AllianceBernstein ( AB ) was nearly 1% lower Thursday afternoon, giving back a small gain earlier in the session, that followed the company saying assets under management rose 4.7% year over year to $540 million during June compared with $516 million during the same month last year. The upcoming dividend, including the added $0.05 per share, is payable Sept. 14 to shareholders of record on Aug. 28. The bank holding company earned $1.01 per share during the three months ended June 30, up from $0.71 during the same period last year and exceeding the Capital IQ consensus by $0.12 per share."
2018-07-11,29.5,29.100000381469727,-0.6884642369823945,,
2018-07-10,29.600000381469727,29.600000381469727,-1.3559309102721133,,
2018-07-09,29.25,29.39999961853028,0.0,,
2018-07-06,28.89999961853028,29.100000381469727,0.5128192086505318,,
2018-07-05,28.64999961853028,28.75,0.6920441715549653,,
2018-07-03,28.799999237060547,28.5,0.3490414757459232,,
2018-07-02,28.450000762939453,28.799999237060547,-1.0416640451660168,,
2018-06-29,28.75,28.549999237060547,1.2302230746405503,,
2018-06-28,28.350000381469727,28.700000762939453,-0.6956548276154891,,
2018-06-27,28.5,28.39999961853028,1.234569230194775,,
2018-06-26,29.0,28.600000381469727,-0.3508785314726998,,
2018-06-25,29.100000381469727,28.850000381469727,-1.379309029414736,,
2018-06-22,29.049999237060547,29.14999961853028,-0.8591065179476588,,
2018-06-21,29.25,28.950000762939453,0.3442354013633093,Legg Mason's (LM) CEO Pay Package for FY18 Jumps 8% Y/Y,"Click to get this free report Legg Mason, Inc. (LM): Free Stock Analysis Report Lazard Ltd (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Prospect Capital Corporation (PSEC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, 60% of incentive awards were paid in equity to Sullivan, while 40% was paid in cash. Stocks to Consider AllianceBernstein Holding L.P. AB has been witnessing upward estimate revisions for the last 60 days."
2018-06-20,29.350000381469727,29.200000762939453,-1.025638417301015,,
2018-06-19,29.299999237060547,29.450000762939453,-0.511071947464016,,
2018-06-18,29.100000381469727,29.5,0.5119506135999299,,
2018-06-15,29.14999961853028,29.100000381469727,1.3745691178237402,CME Group (CME) Prices $1.2 Billion Senior Unsecured Notes,"Stocks to Consider Some better-ranked stocks from the finance sector are Nasdaq, Inc. NDAQ , AllianceBernstein Holding L.P. AB and American Equity Investment Life Holding Company AEL , each carrying a Zacks Rank #2 (Buy). Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Equity Investment Life Holding Company (AEL): Free Stock Analysis Report CME Group Inc. (CME): Free Stock Analysis Report Nasdaq, Inc. (NDAQ): Free Stock Analysis Report To read this article on Zacks.com click here. Nonetheless, the leverage ratio will still compare favorably with the industry average of 20.6%."
2018-06-14,29.450000762939453,29.14999961853028,-0.1715239715775849,,
2018-06-13,29.299999237060547,29.299999237060547,-1.0186795811112535,6-Year High Inflation Reinforces June Rate Hike: 5 Top Picks,"Click to get this free report Old Second Bancorp, Inc. (OSBC): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Aflac Incorporated (AFL): Free Stock Analysis Report Kemper Corporation (KMPR): Free Stock Analysis Report Nicolet Bankshares Inc. (NCBS): Free Stock Analysis Report To read this article on Zacks.com click here. Yesterday's Labor Department report revealed that U.S. consumer prices in May had logged its biggest gain in the last six years . The U.S. economy is at its full employment level and a stretched workforce market will eventually push up inflation; as employers are trying to brave labor shortages with higher wages."
2018-06-12,29.5,29.25,0.0,AB vs. HRGLY: Which Stock Is the Better Value Option?,"These metrics, and several others, help AB earn a Value grade of A, while HRGLY has been given a Value grade of F. AB stands above HRGLY thanks to its solid earnings outlook, and based on these valuation figures, we also feel that AB is the superior value option right now. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report HARGREAVES LNSD (HRGLY): Free Stock Analysis Report To read this article on Zacks.com click here. Investors with an interest in Financial - Investment Management stocks have likely encountered both AllianceBernstein (AB) and HARGREAVES LNSD (HRGLY)."
2018-06-11,29.25,29.5,-0.847457627118644,,
2018-06-08,28.89999961853028,29.25,0.8547008547008548,,
2018-06-07,29.200000762939453,28.89999961853028,1.2110740003100349,,
2018-06-06,28.799999237060547,29.200000762939453,-1.0274011526394653,,
2018-06-05,28.850000381469727,28.700000762939453,1.3888942238726676,,
2018-06-04,28.75,28.850000381469727,-0.5199293467830169,,
2018-06-01,28.5,28.549999237060547,0.34782741380774457,,
2018-05-31,28.450000762939453,28.350000381469727,0.1754359195106908,,
2018-05-30,28.100000381469727,28.39999961853028,-0.3514951802742747,,
2018-05-29,28.25,27.950000762939453,1.0676129287826828,,
2018-05-25,28.25,28.39999961853028,-1.0619442019842367,,
2018-05-24,28.14999961853028,28.25,0.5309721009921435,,
2018-05-23,28.14999961853028,28.200000762939453,0.3552411468023335,,
2018-05-22,28.14999961853028,28.450000762939453,0.1776239612318089,,
2018-05-21,27.950000762939453,28.049999237060547,1.0657234404070508,,
2018-05-18,27.799999237060547,27.850000381469727,0.35777628404821943,,
2018-05-17,27.450000762939453,27.700000762939453,0.1798602366237568,,
2018-05-16,26.89999961853028,27.299999237060547,0.9107467870730545,,
2018-05-15,26.950000762939453,26.89999961853028,1.4869874505675582,,
2018-05-14,27.0,26.950000762939453,-0.1855329981212176,,
2018-05-11,26.75,26.950000762939453,-0.18518235948350695,,
2018-05-10,26.64999961853028,26.700000762939453,0.7476664035119743,,
2018-05-09,27.0,26.549999237060547,0.18762155769190247,"Small Stocks, Big Dividends | The Biggest IPO Since 2014: Here's What You Need to Know","AllianceBerstein Holding LP (NYSE: AB ) is another passthrough that gathers and manages assets and in turn passes though the majority of its profits to its shareholders, again without paying corporate taxes. As an asset manager, it's not as much about the performance as it is just keeping the assets in the funds and earning management fees. And shareholders also get the benefit of being able to deduct 20% of the dividend payout from their taxable dividend income. | This week's monster IPO, that of financial services company AXA Equitable Holdings , stands to not only be the largest in terms of capital raised this year, but it's also likely to notch the record for the largest in this half of the decade so far. AXA Equitable Holdings also owns a majority position in AllianceBernstein Holding (NYSE: AB) , a publicly traded asset management company. The operations of AXA Equitable Holdings are slotted into four divisions: individual retirement, group retirement, investment management and research, and protection solutions (basically life insurance)."
2018-05-08,27.049999237060547,26.89999961853028,-1.666669492368345,,
2018-05-07,26.75,27.0,-0.5545272560479614,,
2018-05-04,26.5,26.64999961853028,0.9345794392523363,Validea John Neff Strategy Daily Upgrade Report - 5/4/2018,"A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2018-05-03,27.0,26.89999961853028,0.5660362963406813,,
2018-05-02,27.14999961853028,27.0,-0.37037178322118314,,
2018-05-01,27.100000381469727,27.100000381469727,-0.5524847905629566,,
2018-04-30,27.0,27.200000762939453,0.0,,
2018-04-27,26.39999961853028,26.89999961853028,0.740743566442419,,
2018-04-26,26.25,26.25,1.893939421306081,,
2018-04-25,26.299999237060547,26.100000381469727,0.0,,
2018-04-24,26.25,26.350000381469727,-0.7604519444585863,,
2018-04-23,26.200000762939453,26.25,0.3809538341703869,,
2018-04-20,26.450000762939453,26.200000762939453,0.1908367771167092,,
2018-04-19,26.5,26.39999961853028,-0.9451795568576645,,
2018-04-18,26.600000381469727,26.549999237060547,-0.37735993007441304,,
2018-04-17,27.0,26.64999961853028,-0.1879742244064471,,
2018-04-16,26.75,26.89999961853028,-1.296297709147109,,
2018-04-13,26.89999961853028,26.549999237060547,0.5607462374963759,,
2018-04-12,26.5,26.799999237060547,-1.3011166781899621,,
2018-04-11,26.75,26.5,1.132072592681309,6 Reasons Why You Must Add CME Group (CME) to Your Portfolio | 7 Reasons Why Nasdaq (NDAQ) Holds Promise for Investors,"Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report FBL Financial Group, Inc. (FFG): Free Stock Analysis Report CNA Financial Corporation (CNA): Free Stock Analysis Report CME Group Inc. (CME): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, average daily volume (ADV) expanded at a CAGR of 13% over the last 45 years. Also, long-term growth investments are exhibiting desirable upsides. | This is because the stock has the right combination of the following two key ingredients for a positive earnings surprise, a favorable Zacks Rank #3 (Hold), which increases the predictive power of ESP and an Earnings ESP of +1.06% to be confident about an estimate beat. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report CNA Financial Corporation (CNA): Free Stock Analysis Report CME Group Inc. (CME): Free Stock Analysis Report Nasdaq, Inc. (NDAQ): Free Stock Analysis Report To read this article on Zacks.com click here. Acquisitions continue to enhance the company's capabilities and have already been accretive to operational results."
2018-04-10,27.0,27.049999237060547,-0.9345794392523363,,
2018-04-09,26.64999961853028,26.75,0.18518235948350695,,
2018-04-06,26.549999237060547,26.350000381469727,0.37523595835321205,Affiliated Managers' Revenues Under Pressure: Time to Sell?,"Legg Mason's Zacks Consensus Estimate for the current fiscal year has remained stable over the past 30 days. Click to get this free report Waddell & Reed Financial, Inc. (WDR): Free Stock Analysis Report Legg Mason, Inc. (LM): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Affiliated Managers Group, Inc. (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Some Investment Management Stocks Worth a Look Some better-ranked investment management firms include AllianceBernstein Holding L.P. AB , Waddell & Reed Financial, Inc. WDR and Legg Mason, Inc. LM ."
2018-04-05,26.850000381469727,26.75,-0.7532913798040582,,
2018-04-04,25.950000762939453,26.64999961853028,-0.3724408940371594,,
2018-04-03,26.39999961853028,26.299999237060547,2.697490693682492,,
2018-04-02,26.799999237060547,26.100000381469727,-0.3787893292223495,,
2018-03-29,26.450000762939453,26.850000381469727,-2.611936102680266,"CME Group to Purchase NEX Group, Firms Up Trading Platform | Nasdaq Shares More Profit With Shareholders, Hikes Dividend","Stocks to Consider Some better-ranked stocks from the finance sector are AllianceBernstein Holding L.P. AB , American Equity Investment Life Holding Company AEL and American Financial Group, Inc. AFG , each sporting a Zacks Rank #1 (Strong Buy). Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Equity Investment Life Holding Company (AEL): Free Stock Analysis Report American Financial Group, Inc. (AFG): Free Stock Analysis Report CME Group Inc. (CME): Free Stock Analysis Report To read this article on Zacks.com click here. The company shuttered its London-based derivatives exchange and clearing house, CME Europe and CME Clearing Europe, citing customers' preference to trade more via CME Group's U.S. platform. | Some better-ranked stocks from the finance sector are AllianceBernstein Holding L.P. AB , American Equity Investment Life Holding Company AEL and American Financial Group, Inc. AFG , each sporting a Zacks Rank #1 (Strong Buy). Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Equity Investment Life Holding Company (AEL): Free Stock Analysis Report American Financial Group, Inc. (AFG): Free Stock Analysis Report Nasdaq, Inc. (NDAQ): Free Stock Analysis Report To read this article on Zacks.com click here. Based on 196.7 million shares outstanding at 2017-end, the company is likely to pay about $86.5 million in dividend annually."
2018-03-28,26.25,26.350000381469727,1.5122858487427149,,
2018-03-27,26.600000381469727,26.200000762939453,0.3809538341703869,,
2018-03-26,26.450000762939453,26.5,-1.503757942834181,7 Low Price-to-Sales Stocks That Can Be Profitable Bets,"Thus, a stock with a lower price-to-sales ratio is a more suitable investment versus a stock with a high price-to-sales ratio. Click to get this free report Volkswagen AG (VLKAY): Free Stock Analysis Report Universal Forest Products, Inc. (UFPI): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report United Natural Foods, Inc. (UNFI): Free Stock Analysis Report Rocky Brands, Inc. (RCKY): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report Nippon Telegraph and Telephone Corporation (NTTYY): Free Stock Analysis Report To read this article on Zacks.com click here. However, sales are harder to manipulate and are relatively reliable."
2018-03-23,25.89999961853028,26.049999237060547,0.18903302691243604,,
2018-03-22,26.200000762939453,25.89999961853028,0.5791491148244975,"Fed Hikes Rates, Gives Strong Outlook: Grab These 5 Stocks","Click to get this free report SunTrust Banks, Inc. (STI): Free Stock Analysis Report Old Second Bancorp, Inc. (OSBC): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Equity Investment Life Holding Company (AEL): Free Stock Analysis Report American Financial Group, Inc. (AFG): Free Stock Analysis Report To read this article on Zacks.com click here. Following the meeting, Powell said that the labor market continued to be resilient while economic expansion was occurring at a steady pace. AllianceBernstein Holding L.P.AB provides diversified investment management services, primarily to pension funds, endowments, foreign financial institutions, and to individual investors."
2018-03-21,26.450000762939453,26.450000762939453,-1.1450425025694335,,
2018-03-20,26.549999237060547,26.549999237060547,0.0,,
2018-03-19,26.600000381469727,26.549999237060547,0.0,,
2018-03-16,26.100000381469727,26.600000381469727,-0.1879742244064471,New Strong Buy Stocks for March 16th,"Click to get this free report Dynegy Inc. (DYN): Free Stock Analysis Report Discovery Communications, Inc. (DISCA): Free Stock Analysis Report Continental Building Products, Inc. (CBPX): Free Stock Analysis Report Almost Family Inc (AFAM): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 5% over the last 60 days. Almost Family Inc Price and Consensus Almost Family Inc price-consensus-chart | Almost Family Inc Quote Continental Building Products, Inc. (CBPX): This company that manufactures and sells gypsum wallboard and complementary finishing products has seen the Zacks Consensus Estimate for its current year earnings increasing 11.6% over the last 60 days."
2018-03-15,26.350000381469727,26.25,1.9157087842611147,,
2018-03-14,26.89999961853028,26.350000381469727,-0.3795080835750213,,
2018-03-13,27.100000381469727,26.75,-2.0446068582160226,,
2018-03-12,27.200000762939453,27.100000381469727,-1.2915143045866808,4 High Dividend ETFs & Stocks Yielding 5% or More | 4 High-Dividend ETFs and 4 Stocks Yielding 5% or More,"Click to get this free report AT&T Inc. (T): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SPDR-SP5 VL (SPYV): ETF Research Reports GLBL-X SPRDV US (DIV): ETF Research Reports Ladder Capital Corp (LADR): Free Stock Analysis Report Macy's Inc (M): Free Stock Analysis Report SPDR-PRT LC (SPLG): ETF Research Reports SPDR-PRT TSM (SPTM): ETF Research Reports To read this article on Zacks.com click here. Further, geopolitical tension, instability in Washington, mid-term election and stretched valuations are adding to the woes (read: Trump Tariffs: ETF Winners & Losers ). This is because the companies that pay dividends generally act as a hedge against economic uncertainty and provide downside protection by offering outsized payouts or sizable yields on a regular basis. | Further, geopolitical tension, instability in Washington, mid-term election and stretched valuations are adding to the woes. This is because the companies that pay dividends generally act as a hedge against economic uncertainty and provide downside protection by offering outsized payouts or sizable yields on a regular basis. ETF Picks Using our database, we have selected ETFs that offer broad exposure to a number of sectors and have a Zacks Rank #1 (Strong Buy), 2 (Buy) or 3 (Hold) with a decent AUM of above $50 million."
2018-03-09,27.350000381469727,27.25,-0.36764845097349813,,
2018-03-08,27.14999961853028,27.100000381469727,-0.3656321026506427,,
2018-03-07,26.850000381469727,27.0,-0.18415925511258113,"New Strong Buy Stocks for March 7th | Avoid Invesco (IVZ), Buy These 3 Investment Managers Instead | New Strong Buy Stocks for March 7th","Click to get this free report ArcelorMittal (MT): Free Stock Analysis Report FTI Consulting, Inc. (FCN): Free Stock Analysis Report Abercrombie & Fitch Company (ANF): Free Stock Analysis Report American Equity Investment Life Holding Company (AEL): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Abercrombie & Fitch Co. (ANF): This specialty retailer has seen the Zacks Consensus Estimate for its current year earnings increasing more than 100% over the last 60 days. Abercrombie & Fitch Company Price and Consensus Abercrombie & Fitch Company price-consensus-chart | Abercrombie & Fitch Company Quote AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 8.2% over the last 60 days. | Click to get this free report Invesco Ltd. (IVZ): Free Stock Analysis Report Federated Investors, Inc. (FII): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Hamilton Lane Inc. (HLNE): Free Stock Analysis Report To read this article on Zacks.com click here. For 2019, it remained stable at $3.37 over the same time frame. Picking Favorable Investment Management Stocks While Invesco doesn't appear to be an attractive pick right now, there are a few asset managers that have a better Zacks Rank and VGM Score. | Top 10 Stocks Under $20 Abercrombie & Fitch Company Price and Consensus New Strong Buy Stocks for March 7th: AllianceBernstein Holding LP (AB) AllianceBernstein Holding LP (NYSE: AB ): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 8.2% over the last 60 days. InvestorPlace - Stock Market News, Stock Advice & Trading Tips Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Abercrombie & Fitch Co. (NYSE: ANF ): This specialty retailer has seen the Zacks Consensus Estimate for its current year earnings increasing more than 100% over the last 60 days. Zacks' has just named 4 companies that enable investors to take advantage of the explosive growth of cryptocurrencies via the stock market."
2018-03-06,26.700000762939453,27.049999237060547,0.5586577891961382,"Zacks.com featured highlights include: AllianceBernstein, SINOPEC, C.H. Robinson, Robert Half and Duluth","Robinson Worldwide, Inc. (CHRW): Free Stock Analysis Report SINOPEC Shangai Petrochemical Company, Ltd. (SHI): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Duluth Holdings Inc. (DLTH): Free Stock Analysis Report Robert Half International Inc. (RHI): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - March 6, 2018 - Stocks in this week's article AllianceBernstein Holding L.P.AB , SINOPEC Shangai Petrochemical Company Ltd.SHI , C.H. The metric enables investors to differentiate between a profit-churner and a profit-burner."
2018-03-05,26.200000762939453,26.600000381469727,1.310855670861643,,
2018-03-02,26.049999237060547,26.25,1.526716056802879,New Strong Buy Stocks for March 2nd,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 8.2% over the last 60 days. Stoneridge, Inc. Price and Consensus Stoneridge, Inc. price-consensus-chart | Stoneridge, Inc. Quote You can see the complete list of today's Zacks #1 Rank (Strong Buy) stocks here Don't Even Think About Buying Bitcoin Until You Read This The most popular cryptocurrency skyrocketed last year, giving some investors the chance to bank 20X returns or even more. Click to get this free report Stoneridge, Inc. (SRI): Free Stock Analysis Report ICF International, Inc. (ICFI): Free Stock Analysis Report Fiat Chrysler Automobiles N.V. (FCAU): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here."
2018-03-01,26.600000381469727,26.25,0.7677572698540355,,
2018-02-28,26.549999237060547,26.600000381469727,-1.315790888911213,5 Reasons to Add Lazard (LAZ) Stock to Your Basket Right Now,"Click to get this free report AMERIPRISE FINANCIAL SERVICES, INC. (AMP): Free Stock Analysis Report Federated Investors, Inc. (FII): Free Stock Analysis Report Lazard Ltd. (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, Lazard has a number of other aspects that make it an attractive investment option. Superior Return on Equity (ROE): Lazard's ROE of 38.66%, as compared with the industry average of 13.3%, reflects the company's commendable position over its peers."
2018-02-27,27.049999237060547,26.450000762939453,0.18832823294165754,,
2018-02-26,27.25,27.0,-2.2181090241919508,,
2018-02-23,27.299999237060547,27.100000381469727,-0.9174311926605505,,
2018-02-22,27.200000762939453,27.049999237060547,-0.7325965610992252,,
2018-02-21,27.799999237060547,27.850000381469727,-0.5514761826157238,"Zacks.com featured highlights include: Allegheny, MEDNAX, Broadridge, AllianceBernstein and Aaron???s","5 Relative Price Strength Stocks to Fetch Higher Returns Whether a stock has the potential to offer considerable returns is determined primarily by its earnings and valuation ratios. Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Aaron's, Inc. (AAN): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report Allegheny Technologies Incorporated (ATI): Free Stock Analysis Report Broadridge Financial Solutions, Inc. (BR): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - February 21, 2018 - Stocks in this week's article Allegheny Technologies Inc. ATI , MEDNAX, Inc. MD , Broadridge Financial Solutions, Inc. BR , AllianceBernstein Holding L.P. AB and Aaron's, Inc. AAN ."
2018-02-20,27.299999237060547,27.75,0.1798602366237568,"Ex-Dividend Reminder: Discover Financial Services, AllianceBernstein Holding and NVIDIA | New Strong Buy Stocks for February 20th | 5 Relative Price Strength Stocks to Fetch Higher Returns | 5 Relative Price Strength Stocks to Fetch Higher Returns","Looking at the universe of stocks we cover at Dividend Channel , on 2/21/18, Discover Financial Services (Symbol: DFS), AllianceBernstein Holding LP (Symbol: AB), and NVIDIA Corp (Symbol: NVDA) will all trade ex-dividend for their respective upcoming dividends. Discover Financial Services (Symbol: DFS) : AllianceBernstein Holding LP (Symbol: AB) : NVIDIA Corp (Symbol: NVDA) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AB to open 3.06% lower in price and for NVDA to open 0.06% lower, all else being equal. | Click to get this free report ArcelorMittal (MT): Free Stock Analysis Report CAI International, Inc. (CAI): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report ArcBest Corporation (ARCB): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 8.2% over the last 60 days. AllianceBernstein Holding L.P. Price and Consensus AllianceBernstein Holding L.P. price-consensus-chart | AllianceBernstein Holding L.P. Quote ArcBest Corporation (ARCB): This company that provides freight transportation services and integrated logistics solutions has seen the Zacks Consensus Estimate for its current year earnings increasing 25.3% over the last 60 days. | Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Aaron's, Inc. (AAN): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report Allegheny Technologies Incorporated (ATI): Free Stock Analysis Report Broadridge Financial Solutions, Inc. (BR): Free Stock Analysis Report To read this article on Zacks.com click here. Whether a stock has the potential to offer considerable returns is determined primarily by its earnings and valuation ratios. On such comparison, if we find that a stock is unable to match up to wider sectoral growth despite having impressive earnings momentum or valuation multiples, it may be better to avoid it. | Download it free » More From InvestorPlace 5 Incredible Top-Ranked Stocks Under $20 On Sale 4 ETFs at the Heart of the Market Rebound 5 Dividend Growth Stocks Powered by Unstoppable Megatrends Compare Brokers The post 5 Relative Price Strength Stocks to Fetch Higher Returns appeared first on InvestorPlace . InvestorPlace - Stock Market News, Stock Advice & Trading Tips Whether a stock has the potential to offer considerable returns is determined primarily by its earnings and valuation ratios. Source: Shutterstock On such comparison, if we find that a stock is unable to match up to wider sectoral growth despite having impressive earnings momentum or valuation multiples, it may be better to avoid it."
2018-02-16,27.049999237060547,27.350000381469727,1.648354489067399,,
2018-02-15,26.75,27.100000381469727,1.1090615632925986,,
2018-02-14,26.299999237060547,26.5,1.3084126410083237,New Strong Buy Stocks for February 14th | Validea John Neff Strategy Daily Upgrade Report - 2/14/2018,"MCBC Holdings, Inc. Price and Consensus MCBC Holdings, Inc. price-consensus-chart | MCBC Holdings, Inc. Quote AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has seen the Zacks Consensus Estimate for its current year earnings increasing 6.9% over the last 60 days. Click to get this free report MCBC Holdings, Inc. (MCFT): Free Stock Analysis Report Carrizo Oil & Gas, Inc. (CRZO): Free Stock Analysis Report Broadridge Financial Solutions, Inc. (BR): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Carrizo Oil & Gas, Inc. Price and Consensus Carrizo Oil & Gas, Inc. price-consensus-chart | Carrizo Oil & Gas, Inc. Quote You can see the complete list of today's Zacks #1 Rank (Strong Buy) stocks here Don't Even Think About Buying Bitcoin Until You Read This The most popular cryptocurrency skyrocketed last year, giving some investors the chance to bank 20X returns or even more. | A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. The following table summarizes whether the stock meets each of this strategy's tests. Not all criteria in the below table receive equal weighting or are independent, but the table provides a brief overview of the strong and weak points of the security in the context of the strategy's criteria."
2018-02-13,26.700000762939453,26.350000381469727,0.7604591967349672,"Financial Sector Update for 02/13/2018: JPM, BAC, WFC, C, USB, AB, NXRT, TRU, COLD | Financial Sector Update for 02/13/2018: DNB,AB,NXRT,TRU,COLD | Financial Sector Update for 02/13/2018: TRU,AB,NXRT","Expected movers: - AllianceBernstein ( AB ): Q4 results top Street views - NexPoint Residential Trust ( NXRT ): Q4 FFO beats views; revenue lags - TransUnion ( TRU ): Q4 results top forecasts; issues FY18 guidance above Street Other news: - AmeriCold Realty Trust ( COLD ): initiated by RBC at Outperform, price target set at $22/share The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. On theeconomic calendaris the NFIB small business optimism index, which was scheduled at 6:00 am ET. All rights reserved. | Financial stocks turned moderately higher in late trade, with the NYSE Financial Sector Index adding about 0.4% in value today while financial companies in the S&P 500 Index also were rising slightly more than 0.4%. The company also increased its quarterly cash dividend by $0.02 per share over its most recent distribution to $0.5225 per share, payable March 9 to shareholders of record on Feb. 22. In other sector news: + AllianceBernstein ( AB ) climbed to within $1 of its 52-week high of $28.00 a share on Tuesday after theinvestment researchand management shop reported Q4 net income and revenue exceeding Street views, benefitting from fund inflows and wider operating margins during the three months ended Dec. 31. | In other sector news: + AllianceBernstein ( AB ) climbed to within $1 of its 52-week high of $28.00 a share on Tuesday after theinvestment researchand management shop reported Q4 net income and revenue exceeding Street views, benefitting from fund inflows and wider operating margins during the three months ended Dec. 31. Among financial stocks moving on news: - TransUnion ( TRU ) declined Tuesday, dropping almost 8% to a session low of $53.55 a share, despite the consumer credit-reporting agency presenting above-consensus Q4 financial results in addition to topping analyst estimates with its FY18 outlook. Financial stocks were narrowly mixed, with the NYSE Financial Sector Index falling almost 0.2% while financial companies in the S&P 500 Index were rising nearly 0.2%."
2018-02-12,25.0,25.39999961853028,-1.310862814489277,,
2018-02-09,24.799999237060547,24.799999237060547,1.5999984741211222,,
2018-02-08,25.75,24.600000381469727,0.0,,
2018-02-07,25.89999961853028,25.600000381469727,-4.466017936039897,,
2018-02-06,24.64999961853028,25.75,-1.1582982296490771,,
2018-02-05,26.200000762939453,25.14999961853028,4.462476261633733,,
2018-02-02,27.049999237060547,26.600000381469727,-4.007637839058482,,
2018-02-01,27.200000762939453,27.25,-1.6635817681439629,,
2018-01-31,27.600000381469727,27.299999237060547,0.18382071933127236,,
2018-01-30,27.450000762939453,27.600000381469727,-1.08696065312592,,
2018-01-29,27.850000381469727,27.700000762939453,0.5464466825545213,,
2018-01-26,27.350000381469727,27.850000381469727,-0.5385982638265139,,
2018-01-25,27.39999961853028,27.450000762939453,1.8281535394009056,I'm Taking A 30 Percent Profit On This Holding,"But upcoming events mean that stability could be faltering, and I'm not about to risk my gains. Global asset manager AllianceBernstein Holding LP (NYSE: AB ) has been in my Daily Paycheck portfolio since December 2016. Its reliability, high 7.5% yield, and potential for growth thanks to a relatively low valuation made it a promising addition -- and it remains one today, mostly."
2018-01-24,27.600000381469727,27.39999961853028,0.18248593104124508,,
2018-01-23,27.450000762939453,27.39999961853028,-0.7246404354172541,,
2018-01-22,27.39999961853028,27.450000762939453,-0.182153526482519,,
2018-01-19,27.14999961853028,27.5,0.18248593104124508,,
2018-01-18,27.14999961853028,27.14999961853028,1.2891358614636552,,
2018-01-17,26.950000762939453,27.049999237060547,0.0,,
2018-01-16,27.14999961853028,26.75,0.3710518415220514,,
2018-01-12,27.299999237060547,27.200000762939453,-1.4732951165762624,,
2018-01-11,27.25,27.14999961853028,-0.3662947872370007,Top Ranked Value Stocks to Buy for January 11th,"Air Lease Corporation PE Ratio (TTM) Air Lease Corporation pe-ratio-ttm | Air Lease Corporation Quote AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has a Zacks Rank #2 (Buy), and seen the Zacks Consensus Estimate for its current year earnings rising 1.9% over the last 60 days. Click to get this free report Woori Bank (WF): Free Stock Analysis Report NCI Building Systems, Inc. (NCS): Free Stock Analysis Report Air Lease Corporation (AL): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. The company possesses a Value Score of A. Woori Bank PE Ratio (TTM) Woori Bank pe-ratio-ttm | Woori Bank Quote See the full list of top ranked stocks here Learn more about the Value score and how it is calculated here ."
2018-01-10,27.39999961853028,27.100000381469727,-0.3669738769530989,,
2018-01-09,26.850000381469727,27.5,-1.0948877417416758,,
2018-01-08,26.200000762939453,26.700000762939453,2.4208551556627333,,
2018-01-05,25.89999961853028,26.200000762939453,1.9083968909926992,,
2018-01-04,25.5,25.850000381469727,1.1583055939295663,7 Low Price-to-Sales Stocks to Buy for Optimum Returns,"Thus, a stock with a lower Price-to-Sales ratio is more suitable for investment versus a stock with a high Price-to-Sales ratio. Click to get this free report Sonoco Products Company (SON): Free Stock Analysis Report Hitachi Ltd. (HTHIY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report United Natural Foods, Inc. (UNFI): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report Xcerra Corporation (XCRA): Free Stock Analysis Report Nippon Telegraph and Telephone Corporation (NTTYY): Free Stock Analysis Report To read this article on Zacks.com click here. However, sales are harder to manipulate and are relatively reliable."
2018-01-03,25.14999961853028,25.450000762939453,1.372550515567555,,
2018-01-02,25.049999237060547,25.200000762939453,1.1928475107734577,,
2017-12-29,25.14999961853028,25.049999237060547,0.5988085047802498,Should Value Investors Consider AllianceBernstein Holding (AB) Stock?,"Let's put AllianceBernstein Holding L.P. AB stock into this equation and find out if it is a good choice for value-oriented investors right now, or if investors subscribing to this methodology should look elsewhere for top picks: PE Ratio A key metric that value investors always look at is the Price to Earnings Ratio, or PE for short. Right now, AllianceBernstein Holding has a P/S ratio of about 0.7. What About the Stock Overall?"
2017-12-28,25.200000762939453,25.100000381469727,-0.3976158369245236,,
2017-12-27,25.450000762939453,25.299999237060547,-0.39682689858006986,4 Factors That Make AllianceBernstein Stock a Good Bet Now,"Click to get this free report Federated Investors, Inc. (FII): Free Stock Analysis Report Lazard Ltd. (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Apollo Global Management, LLC (APO): Free Stock Analysis Report To read this article on Zacks.com click here. From the vast universe of investment management stocks, today we chose AllianceBernstein Holding L.P.AB for you to consider. The company offers a profitable investment opportunity based on steady earnings growth and strong fundamentals."
2017-12-26,25.450000762939453,25.39999961853028,-0.5893969405978957,,
2017-12-22,25.350000381469727,25.39999961853028,-0.196468145030411,,
2017-12-21,25.350000381469727,25.450000762939453,0.1972356461860343,,
2017-12-20,25.549999237060547,25.350000381469727,0.39447881642962246,,
2017-12-19,25.700000762939453,25.39999961853028,-0.7827744092482001,,
2017-12-18,25.25,25.64999961853028,-1.1673195933977853,These 7%+ Dividends Are Growing 10%+ Annually,"That wasn't helped any by a poorly communicated prorated quarterly dividend issued after the merger - but Sabra reassured investors by not only paying the remainder of the previous quarter's dividend, but hiking its regular payout from 43 cents per share to 45 cents. 2 Dividend Growth REITs: Up to Yields and 25%+ Upside Rather than waiting for Sabra to turn its fortunes around, there are two REITs I like even better that are ready to hand you huge upside in the year ahead. When we talk about ""growth,"" we can mean any number of metrics."
2017-12-15,24.799999237060547,25.0,1.584156905070418,,
2017-12-14,25.049999237060547,24.850000381469727,0.8064547140815094,,
2017-12-13,24.89999961853028,25.049999237060547,-0.7983986494296151,"Principal Financial (PFG) Issues 2018 Guidance, Shares Down | Zacks.com featured highlights: Sprouts Farmers Market, AllianceBernstein Holding, American Woodmark, Patrick Industries and Thor Industries","Stocks to Consider Some better-ranked investment managers are AllianceBernstein Holding L.P. AB , Ameriprise Financial, Inc AMP and Federated Investors, Inc. FII , each carrying a Zacks Rank #2 (Buy). Click to get this free report AMERIPRISE FINANCIAL SERVICES, INC. (AMP): Free Stock Analysis Report Federated Investors, Inc. (FII): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Principal Financial Group Inc (PFG): Free Stock Analysis Report To read this article on Zacks.com click here. However, shares dipped about 1.05% in the last trading session to finally close at $70.78 on Dec 12. | For the rest of this Screen of the Week article please visit Zacks.com at: https://www.zacks.com/stock/news/285589/pick-5-winning-stocks-using-the-dependable-dupont-strategy Disclosure: Officers, directors and/or employees of Zacks Investment Research may own or have sold short securities and/or hold long and/or short positions in options that are mentioned in this material. Click to get this free report Thor Industries, Inc. (THO): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Sprouts Farmers Market, Inc. (SFM): Free Stock Analysis Report American Woodmark Corporation (AMWD): Free Stock Analysis Report Patrick Industries, Inc. (PATK): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - December 13, 2017 - Stocks in this week's article Sprouts Farmers Market Inc. SFM , AllianceBernstein Holding L.P. AB , American Woodmark Corp. AMWD , Patrick Industries Inc. PATK and Thor Industries Inc. THO ."
2017-12-12,24.89999961853028,24.950000762939453,0.6024081157761884,Pick 5 Winning Stocks Using the Dependable DuPont Strategy,"Click to get this free report Thor Industries, Inc. (THO): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Sprouts Farmers Market, Inc. (SFM): Free Stock Analysis Report American Woodmark Corporation (AMWD): Free Stock Analysis Report Patrick Industries, Inc. (PATK): Free Stock Analysis Report To read this article on Zacks.com click here. This profitability ratio enables investors to differentiate between a profit-churner and a profit-burner. Screening Parameters • Profit Margin more than or equal to 3 : As the name suggests, it is a measure of how profitably the business is running."
2017-12-11,24.89999961853028,25.100000381469727,0.20080781194856862,,
2017-12-08,26.0,25.850000381469727,0.8032159277247853,,
2017-12-07,25.549999237060547,25.89999961853028,-0.5769216097318208,,
2017-12-06,25.200000762939453,25.64999961853028,1.3698645476358933,,
2017-12-05,25.39999961853028,25.39999961853028,1.7857096903450147,,
2017-12-04,25.049999237060547,25.299999237060547,0.0,,
2017-12-01,25.0,24.850000381469727,0.998004022411842,,
2017-11-30,25.0,25.0,-0.5999984741210938,,
2017-11-29,25.450000762939453,24.89999961853028,0.0,,
2017-11-28,25.200000762939453,25.5,-2.161104628374274,"Zacks.com featured highlights: Sprouts Farmers Market, AllianceBernstein, Landstar System, Medifast and Ross Stores","Count on DuPont to Pick 5 Top-Ranked Healthy Stocks Return on equity (ROE) is a profitability ratio that measures earnings generated by a company from its equity. Click to get this free report Landstar System, Inc. (LSTR): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Sprouts Farmers Market, Inc. (SFM): Free Stock Analysis Report MEDIFAST INC (MED): Free Stock Analysis Report Ross Stores, Inc. (ROST): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - November 28, 2017 - Stocks in this week's article Sprouts Farmers Market Inc.(SFM),AllianceBernstein Holding L.P.(AB),Landstar System Inc.(LSTR),Medifast Inc.(MED) andRoss Stores Inc.(ROST)."
2017-11-27,25.350000381469727,25.200000762939453,1.1904731268966577,Count on DuPont to Pick 5 Top-Ranked Healthy Stocks,"Click to get this free report Landstar System, Inc. (LSTR): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Sprouts Farmers Market, Inc. (SFM): Free Stock Analysis Report MEDIFAST INC (MED): Free Stock Analysis Report Ross Stores, Inc. (ROST): Free Stock Analysis Report To read this article on Zacks.com click here. Return on equity (ROE) is a profitability ratio that measures earnings generated by a company from its equity. Screening Parameters • Profit Margin more than or equal to 3 : As the name suggests, it is a measure of how profitably the business is running."
2017-11-24,25.549999237060547,25.299999237060547,-0.5917144626156288,,
2017-11-22,25.700000762939453,25.5,-0.9784736104311593,AllianceBernstein or Invesco: Which Stock is a Better Pick?,"Click to get this free report Invesco PLC (IVZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB and Invesco Ltd.IVZ have market capitalization of $2.4 billion and $14.2 billion, respectively. The industry benefits from a stabilizing economy and improving interest rate scenario."
2017-11-21,25.850000381469727,25.64999961853028,-0.7782130622652087,,
2017-11-20,25.450000762939453,25.64999961853028,-0.7736973307080268,,
2017-11-17,25.600000381469727,25.39999961853028,0.7858500966415206,,
2017-11-16,25.299999237060547,25.549999237060547,-0.7812529685906346,,
2017-11-15,24.75,25.200000762939453,0.9881423222882515,,
2017-11-14,24.75,24.799999237060547,1.8181849007654671,,
2017-11-13,25.0,24.75,0.20201711943655304,,
2017-11-10,24.950000762939453,25.049999237060547,-1.0,,
2017-11-09,24.75,24.799999237060547,0.4007954752034747,,
2017-11-08,24.950000762939453,24.89999961853028,0.20201711943655304,,
2017-11-07,25.39999961853028,25.0,-0.20040538228537416,,
2017-11-06,25.64999961853028,25.450000762939453,-1.5748016714081579,,
2017-11-03,25.64999961853028,25.64999961853028,-0.779722645478492,,
2017-11-02,25.950000762939453,26.049999237060547,0.0,,
2017-11-01,25.89999961853028,25.89999961853028,0.3853505633183132,"Ex-Dividend Reminder: Vornado Realty Trust, AllianceBernstein Holding LP and OceanFirst Financial Corp","Looking at the universe of stocks we cover at Dividend Channel , on 11/3/17, Vornado Realty Trust (Symbol: VNO), AllianceBernstein Holding LP (Symbol: AB), and OceanFirst Financial Corp (Symbol: OCFC) will all trade ex-dividend for their respective upcoming dividends. Vornado Realty Trust (Symbol: VNO) : AllianceBernstein Holding LP (Symbol: AB) : OceanFirst Financial Corp (Symbol: OCFC) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for AB to open 1.97% lower in price and for OCFC to open 0.54% lower, all else being equal."
2017-10-31,26.049999237060547,25.850000381469727,0.0,,
2017-10-30,26.299999237060547,26.100000381469727,-0.7677499479780713,,
2017-10-27,26.200000762939453,26.299999237060547,-0.7604519444585863,"Principal Financial (PFG) Q3 Earnings Miss, Dividend Up","Click to get this free report Legg Mason, Inc. (LM): Free Stock Analysis Report AMERIPRISE FINANCIAL SERVICES, INC. (AMP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Principal Financial Group Inc (PFG): Free Stock Analysis Report To read this article on Zacks.com click here. Growth in operating earnings across all businesses was above market average. Segment Update Retirement and Income Solution : Revenues nearly doubled year over year to about $2.4 billion."
2017-10-26,26.200000762939453,25.950000762939453,0.3816735542334184,,
2017-10-25,25.600000381469727,25.75,-0.9541984454963496,,
2017-10-24,25.350000381469727,25.600000381469727,0.5859360011527538,,
2017-10-23,25.350000381469727,25.200000762939453,0.9861932790452512,,
2017-10-20,25.200000762939453,25.350000381469727,-0.5917144626156288,,
2017-10-19,25.14999961853028,25.100000381469727,0.5952365634483289,,
2017-10-18,25.100000381469727,25.200000762939453,-0.19880412651662632,,
2017-10-17,25.0,25.0,0.39840788824669754,,
2017-10-16,24.89999961853028,25.0,0.0,,
2017-10-13,25.0,25.0,0.40160796386237846,,
2017-10-12,25.049999237060547,25.200000762939453,0.0,,
2017-10-11,24.850000381469727,25.25,0.5988085047802498,"Zacks.com featured highlights include article Thor Industries, Duluth Holdings, AllianceBernstein, Five Below and American Woodmark","For Immediate Release Chicago, IL - October 11, 2017 - Stocks in this week's article Thor Industries Inc. (NYSE: THO - Free Report ), Duluth Holdings Inc. (Nasdaq: DLTH - Free Report ), AllianceBernstein Holding L.P. (NYSE: AB - Free Report ), Five Below Inc. (Nasdaq: FIVE - Free Report ) and American Woodmark Corporation (Nasdaq: AMWD - Free Report ). Get the full Report on THO - FREE Get the full Report on DLTH - FREE Get the full Report on AB - FREE Get the full Report on FIVE - FREE Get the full Report on AMWD - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report Thor Industries, Inc. (THO): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Woodmark Corporation (AMWD): Free Stock Analysis Report Five Below, Inc. (FIVE): Free Stock Analysis Report Duluth Holdings Inc. (DLTH): Free Stock Analysis Report To read this article on Zacks.com click here."
2017-10-10,24.950000762939453,24.850000381469727,1.6096563878870085,5 DuPont-Enriched Quality Picks to Handel Sudden Sell-Off,"The VGM Score of the stock is B. AllianceBernstein Holding L.P. AB : The Zacks Rank #2 holding company is a provider of diversified investment management services. Click to get this free report Thor Industries, Inc. (THO): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report American Woodmark Corporation (AMWD): Free Stock Analysis Report Five Below, Inc. (FIVE): Free Stock Analysis Report Duluth Holdings Inc. (DLTH): Free Stock Analysis Report To read this article on Zacks.com click here. It is a profitability ratio that measures earnings that a company generates from its equity."
2017-10-09,24.700000762939453,24.89999961853028,-0.40080311988713996,,
2017-10-06,24.700000762939453,24.75,0.8097119409441926,,
2017-10-05,24.700000762939453,24.700000762939453,0.20242605472129005,,
2017-10-04,24.450000762939453,24.64999961853028,0.0,,
2017-10-03,24.100000381469727,24.5,0.8179912038856842,,
2017-10-02,24.39999961853028,24.100000381469727,1.6597494282109204,,
2017-09-29,24.350000381469727,24.299999237060547,-1.2295050891423918,,
2017-09-28,24.350000381469727,24.350000381469727,-0.2053435056503342,,
2017-09-27,24.350000381469727,24.450000762939453,0.0,,
2017-09-26,24.450000762939453,24.299999237060547,0.4106791782468576,,
2017-09-25,24.299999237060547,24.450000762939453,-0.613503154185066,,
2017-09-22,23.799999237060547,24.5,0.6172902493352144,,
2017-09-21,24.14999961853028,23.950000762939453,2.9411797704994704,,
2017-09-20,24.299999237060547,24.25,-0.8281526242235151,,
2017-09-19,24.350000381469727,24.39999961853028,-0.20575818366402157,,
2017-09-18,24.200000762939453,24.450000762939453,0.20533567259655255,,
2017-09-15,23.799999237060547,24.200000762939453,1.033057818671051,,
2017-09-14,23.850000381469727,23.89999961853028,1.680678734039779,,
2017-09-13,23.700000762939453,24.0,0.20964040360938913,,
2017-09-12,23.64999961853028,23.700000762939453,1.2658195249076385,,
2017-09-11,23.5,23.600000381469727,0.21142133283586023,,
2017-09-08,23.25,23.39999961853028,0.42553353816904926,5 Money Management Stocks to Improve Your Finances,"Zacks Rank: #2 Expected EPS Growth (3-5 years): 6.1% Market Cap: $1.8 billion Change Current Year Estimate (8 weeks): 2.6% AllianceBernstein Holding L.P.AB , headquartered in New York, is a publicly-owned investment manager, offering research services to investment companies, pension and profit sharing plans, banks and thrift institutions, trusts, estates, government agencies, charitable organizations, individuals, corporations, and other business entities worldwide. Click to get this free report KKR & Co. L.P. (KKR): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Cohen & Steers Inc (CNS): Free Stock Analysis Report Principal Financial Group Inc (PFG): Free Stock Analysis Report Hamilton Lane Inc. (HLNE): Free Stock Analysis Report To read this article on Zacks.com click here. Industry Prospects With some monthly variability, both equity and fixed income recorded relatively steady inflows over the last several months."
2017-09-07,23.549999237060547,23.350000381469727,0.6451596495926044,,
2017-09-06,23.39999961853028,23.600000381469727,-0.8492520682382141,,
2017-09-05,23.350000381469727,23.350000381469727,0.854704129059331,,
2017-09-01,23.350000381469727,23.600000381469727,0.0,,
2017-08-31,23.25,23.450000762939453,1.0706637940716992,,
2017-08-30,23.100000381469727,23.25,0.8602183352234543,,
2017-08-29,23.0,23.200000762939453,0.6493489872433058,,
2017-08-28,23.350000381469727,23.299999237060547,0.8695685345193614,"Zacks.com featured highlights Volkswagen, Hitachi, SK Telecom, AllianceBernstein and ePlus | Zacks.com featured highlights Volkswagen, Hitachi, SK Telecom, AllianceBernstein and ePlus","For Immediate Release Chicago, IL - August 28, 2017 - Stocks in this week's article include Volkswagen AG (OTCMKTS: VLKAY - Free Report ), Hitachi Ltd. (OTCMKTS: HTHIY - Free Report ), SK Telecom Co., Ltd. (NYSE: SKM - Free Report ), AllianceBernstein Holding L.P. (NYSE: AB - Free Report ) and ePlus Inc. (NASDAQ: PLUS - Free Report ). Get the full Report on VLKAY - FREE Get the full Report on HTHIY - FREE Get the full Report on SKM - FREE Get the full Report on AB - FREE Get the full Report on PLUS - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report Volkswagen AG (VLKAY): Free Stock Analysis Report Hitachi Ltd. (HTHIY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report To read this article on Zacks.com click here. | For Immediate Release Chicago, IL - August 28, 2017 - Stocks in this week's article include Volkswagen AG (OTCMKTS: VLKAY - Free Report ), Hitachi Ltd. (OTCMKTS: HTHIY - Free Report ), SK Telecom Co., Ltd. (NYSE: SKM - Free Report ), AllianceBernstein Holding L.P. (NYSE: AB - Free Report ) and ePlus Inc. (NASDAQ: PLUS - Free Report ). Get the full Report on VLKAY - FREE Get the full Report on HTHIY - FREE Get the full Report on SKM - FREE Get the full Report on AB - FREE Get the full Report on PLUS - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report ePlus inc. (PLUS): Free Stock Analysis Report Volkswagen AG (VLKAY): Free Stock Analysis Report Hitachi Ltd. (HTHIY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report To read this article on Zacks.com click here."
2017-08-25,23.299999237060547,23.350000381469727,-0.214137659924237,7 Low Price-to-Sales Stocks Worth Buying,"Thus, a stock with a lower Price-to-Sales ratio is more suitable for investment versus a stock with a high Price-to-Sales ratio. Click to get this free report ePlus inc. (PLUS): Free Stock Analysis Report Volkswagen AG (VLKAY): Free Stock Analysis Report Hitachi Ltd. (HTHIY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Rocky Brands, Inc. (RCKY): Free Stock Analysis Report Crown Crafts, Inc. (CRWS): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report To read this article on Zacks.com click here. However, sales are harder to manipulate and are relatively reliable."
2017-08-24,23.64999961853028,23.25,0.2145971933323019,,
2017-08-23,23.25,23.549999237060547,-1.6913303381910934,,
2017-08-22,23.200000762939453,23.600000381469727,1.2903192991851478,,
2017-08-21,23.049999237060547,23.350000381469727,1.7241362300696461,Eaton Vance (EV) Likely to Beat Q3 Earnings: Stock to Gain?,"Click to get this free report AMERIPRISE FINANCIAL SERVICES, INC. (AMP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Eaton Vance Corporation (EV): Free Stock Analysis Report SEI Investments Company (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Nonetheless, the top line is likely to witness a slight improvement in case outflows from higher fee strategies abate. Other Stocks that Warrant a Look Some other stocks in the financial space worth considering are Ameriprise Financial, Inc. AMP , AllianceBernstein Holding L.P. AB and SEI Investments Co. SEIC ."
2017-08-18,23.0,23.100000381469727,1.3015234461562497,,
2017-08-17,23.450000762939453,23.14999961853028,0.4347842672596807,,
2017-08-16,23.799999237060547,23.600000381469727,-1.279322535815421,,
2017-08-15,24.0,23.850000381469727,-0.8403313529497467,,
2017-08-14,23.89999961853028,24.0,-0.6249984105428059,,
2017-08-11,23.5,23.75,0.4184116446269171,,
2017-08-10,24.450000762939453,23.799999237060547,1.0638297872340425,"Zacks.com featured highlights: Volkswagen, Hitachi, AllianceBernstein, SK Telecom Co and ePlus | 5 Reasons to Buy SEI Investments (SEIC) Stock Right Now","For Immediate Release Chicago, IL -August 10, 2017 - Stocks in this week's article include Volkswagen AG (OTCMKTS: VLKAY - Free Report ), Hitachi Ltd. (OTCMKTS: HTHIY - Free Report ), AllianceBernstein Holding L.P. (NYSE: AB - Free Report ), SK Telecom Co., Ltd. (NYSE: SKM - Free Report ) and ePlus Inc. (NASDAQ: PLUS - Free Report ). Get the full Report on VLKAY - FREE Get the full Report on HTHIY - FREE Get the full Report on AB - FREE Get the full Report on SKM - FREE Get the full Report on PLUS - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report ePlus inc. (PLUS): Free Stock Analysis Report Volkswagen AG (VLKAY): Free Stock Analysis Report Hitachi Ltd. (HTHIY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report To read this article on Zacks.com click here. | Click to get this free report T. Rowe Price Group, Inc. (TROW): Free Stock Analysis Report AMERIPRISE FINANCIAL SERVICES, INC. (AMP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SEI Investments Company (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Analysts seem to be optimistic about the company's prospects as the stock is witnessing solid upward estimate revisions. Other Stocks to Consider Some other stocks in the same space worth considering are Ameriprise Financial, Inc. AMP , T. Rowe Price Group, Inc. TROW and AllianceBernstein Holding L.P. AB , each carrying a Zacks Rank #2."
2017-08-09,24.5,24.39999961853028,-2.6584928654241935,,
2017-08-08,24.64999961853028,24.700000762939453,-0.4081648223253856,,
2017-08-07,24.200000762939453,24.64999961853028,0.20284440236495965,,
2017-08-04,24.299999237060547,24.299999237060547,1.8594993446445176,AB Named Top 10 Financial at Dividend Channel With 8.07% Yield,"AllianceBernstein Holding LP (Symbol: AB) has been named as a Top 10 dividend-paying financial stock, according to Dividend Channel , which published its most recent ''DividendRank'' report. For example, the recent AB share price of $24.30 represents a price-to-book ratio of 1.6 and an annual dividend yield of 8.07% - by comparison, the average stock in Dividend Channel's coverage universe yields 3.5% and trades at a price-to-book ratio of 2.3. The report noted that among shares of financial companies, AB displayed both attractive valuation metrics and strong profitability metrics."
2017-08-03,24.100000381469727,24.299999237060547,0.0,,
2017-08-02,24.850000381469727,24.799999237060547,0.8298707569506829,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for August 03, 2017","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $24.95, representing a -4.59% decrease from the 52 week high of $26.15 and a 22.3% increase over the 52 week low of $20.40. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2017-08-01,24.75,24.950000762939453,-0.20121184564031153,,
2017-07-31,24.25,24.75,0.808083890664457,,
2017-07-28,24.14999961853028,24.25,2.0618556701030926,,
2017-07-27,25.049999237060547,25.049999237060547,0.41408026107374857,,
2017-07-26,25.0,24.89999961853028,0.0,"Zacks.com featured highlights: Hibbett Sports, DiamondRock Hospitality, Citizens Financial Group, The Greenbrier Companies and AllianceBernstein Holding","Get the full Report on HIBB - FREE Get the full Report on DRH - FREE Get the full Report on CFG - FREE Get the full Report on GBX - FREE Get the full Report on AB - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report Hibbett Sports, Inc. (HIBB): Free Stock Analysis Report Diamondrock Hospitality Company (DRH): Free Stock Analysis Report Citizens Financial Group, Inc. (CFG): Free Stock Analysis Report Greenbrier Companies, Inc. (The) (GBX): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. (NYSE: GBX - Free Report ) and AllianceBernstein Holding L.P. (NYSE: AB - Free Report )."
2017-07-25,24.75,25.100000381469727,-0.4000015258788779,7 Stocks with Attractive Price-to-Sales Ratio Worth a Look,"Thus, a stock with a lower Price-to-Sales ratio is more suitable for investment compared to a stock with a high Price-to-Sales ratio. Click to get this free report Greenbrier Companies, Inc. (The) (GBX): Free Stock Analysis Report Volkswagen AG (VLKAY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Citizens Financial Group, Inc. (CFG): Free Stock Analysis Report Hibbett Sports, Inc. (HIBB): Free Stock Analysis Report Kite Realty Group Trust (KRG): Free Stock Analysis Report Diamondrock Hospitality Company (DRH): Free Stock Analysis Report To read this article on Zacks.com click here. However, sales are harder to manipulate and are relatively reliable."
2017-07-24,24.64999961853028,24.75,1.4141429554332385,,
2017-07-21,24.600000381469727,24.75,0.40568106700718004,Should Value Investors Pick AllianceBernstein (AB) Stock?,"Let's put AllianceBernstein Holding L.P.AB stock into this equation and find out if it is a good choice for value-oriented investors right now, or if investors subscribing to this methodology should look elsewhere for top picks: PE Ratio A key metric that value investors always look at is the Price to Earnings Ratio, or PE for short. On this front, AllianceBernstein has a trailing twelve months PE ratio of 12.45, as you can see in the chart below: This level actually compares pretty favorably with the market at large, as the PE for the S&P 500 stands at about 20.63. Further, the stock's PE also compares favorably with the Zacks classified Financial - Investment Management industry's trailing twelve months PE ratio, which stands at 17.24."
2017-07-20,24.5,24.64999961853028,0.6097545374156279,,
2017-07-19,24.64999961853028,24.700000762939453,0.6122433409399206,,
2017-07-18,24.5,24.64999961853028,0.20284440236495965,,
2017-07-17,24.299999237060547,24.75,0.6122433409399206,,
2017-07-14,24.450000762939453,24.5,1.8518550496624935,,
2017-07-13,24.25,24.549999237060547,0.20449585071724888,,
2017-07-12,24.049999237060547,24.25,1.237110255919781,,
2017-07-11,24.049999237060547,24.0,0.8316040302872698,,
2017-07-10,23.89999961853028,24.049999237060547,-0.20789704218991864,,
2017-07-07,23.549999237060547,24.0,0.6276134766712205,,
2017-07-06,23.5,23.549999237060547,1.9108313270400814,,
2017-07-05,23.75,23.64999961853028,0.21276271089594412,,
2017-07-03,23.600000381469727,23.799999237060547,-0.4210542377672398,,
2017-06-30,23.25,23.64999961853028,0.8474527642290024,,
2017-06-29,23.350000381469727,23.299999237060547,1.7204284667969056,,
2017-06-28,23.25,23.350000381469727,-0.214137659924237,,
2017-06-27,23.549999237060547,23.25,0.43010916761172713,,
2017-06-26,23.64999961853028,23.600000381469727,-1.273882151929921,,
2017-06-23,23.450000762939453,23.5,-0.2114132679367086,,
2017-06-22,23.25,23.450000762939453,0.2132163557946063,,
2017-06-21,23.200000762939453,23.299999237060547,0.8602183352234543,,
2017-06-20,22.89999961853028,23.299999237060547,0.4310278915198789,,
2017-06-19,23.299999237060547,23.25,1.7467232541200288,,
2017-06-16,23.0,23.299999237060547,-0.21458900728639946,,
2017-06-15,23.100000381469727,23.100000381469727,1.3043445089588994,,
2017-06-14,23.100000381469727,23.299999237060547,0.0,,
2017-06-13,23.049999237060547,23.25,0.865795897350957,,
2017-06-12,23.200000762939453,23.100000381469727,0.8676822974374998,,
2017-06-09,23.0,23.25,-0.4310361128499224,BNC Bancorp (BNCN) in Focus: Stock Moves 5.2% Higher,"BNC Bancorp Price BNC Bancorp Price | BNC Bancorp Quote Another stock worth considering in the Finance sector is AllianceBernstein Holding L.P. AB which carries a Zacks Rank #1. Click to get this free report BNC Bancorp (BNCN): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. This breaks the recent trend of the company, as the stock is now trading above the volatile price range of $31.40 to $33.00 in the past one-month time frame."
2017-06-08,22.850000381469727,23.0,1.0869565217391304,,
2017-06-07,22.75,22.89999961853028,0.6564534618210163,,
2017-06-06,22.5,22.75,0.6593389825506837,7 Valuable Low Price-to-Sales Stocks for Good Returns,"Thus, a stock with a lower Price-to-Sales ratio is more suitable for investment versus a stock with a high Price-to-Sales ratio. Click to get this free report KT Corporation (KT): Free Stock Analysis Report Universal Forest Products, Inc. (UFPI): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Citizens Financial Group, Inc. (CFG): Free Stock Analysis Report POSCO (PKX): Free Stock Analysis Report ArcelorMittal (MT): Free Stock Analysis Report SK Telecom Co., Ltd. (SKM): Free Stock Analysis Report To read this article on Zacks.com click here. However, sales are harder to manipulate and are relatively reliable."
2017-06-05,22.75,22.64999961853028,1.1111111111111112,,
2017-06-02,22.700000762939453,22.799999237060547,-0.4395621163504152,,
2017-06-01,22.549999237060547,23.0,0.4405218976219313,,
2017-05-31,22.200000762939453,22.549999237060547,1.9955688610396243,,
2017-05-30,21.89999961853028,22.14999961853028,1.576569649066765,,
2017-05-26,21.14999961853028,21.799999237060547,1.1415525312998962,,
2017-05-25,20.89999961853028,21.25,3.0732843038010182,,
2017-05-24,21.100000381469727,20.950000762939453,1.6746430041051457,New Strong Buy Stocks for May 24th | What Falling Estimates & Price Mean for Medley Capital (MCC),"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP (AB): This company that provides research, investment management and related services has witnessed the Zacks Consensus Estimate for its current year earnings increasing 0.8% over the last 30 days. (BTI): Free Stock Analysis Report Baxter International Inc. (BAX): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. Price and Consensus AllianceBernstein Holding L.P. Price and Consensus | AllianceBernstein Holding L.P. Quote Baxter International Inc (BAX): This provider of renal and hospital products has seen the Zacks Consensus Estimate for its current year earnings surging 4.9% over the last 30 days. | Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Medley Capital Corporation (MCC): Free Stock Analysis Report To read this article on Zacks.com click here. If you are still interested in the Financial - Investment Management industry, you may instead consider a better-ranked stock - AllianceBernstein Holding L.P. AB . Also, for the current quarter, Medley Capital has seen 4 downward estimate revisions versus no revisions in the opposite direction, dragging the consensus estimate down to 17 cents a share from 20 cents over the past 30 days."
2017-05-23,21.049999237060547,21.100000381469727,-0.7108986531678213,Should You Get Rid of Garrison (GARS) Now?,"Click to get this free report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Garrison Capital Inc. (GARS): Free Stock Analysis Report To read this article on Zacks.com click here. If you are still interested in the Finance sector, you may instead consider a better-ranked stock - AllianceBernstein Holding L.P. AB . Zacks' 2017 IPO Watch List Before looking into the stocks mentioned above, you may want to get a head start on potential tech IPOs that are popping up on Zacks' radar."
2017-05-22,20.850000381469727,20.950000762939453,0.23753513644384303,New Strong Buy Stocks for May 22nd | Top Ranked Income Stocks to Buy for May 22nd,"Alliance Holdings GP, L.P.Priceand Consensus Alliance Holdings GP, L.P. Price and Consensus | Alliance Holdings GP, L.P. Quote AllianceBernstein Holding L.P. (AB): This publicly owned investment manager has witnessed the Zacks Consensus Estimate for its current year earnings increasing 0.8% over the last 30 days. Click to get this free report Alphabet Inc. (GOOGL): Free Stock Analysis Report Applied Materials, Inc. (AMAT): Free Stock Analysis Report Alliance Holdings GP, L.P. (AHGP): Free Stock Analysis Report ACI Worldwide, Inc. (ACIW): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. Price and Consensus AllianceBernstein Holding L.P. Price and Consensus | AllianceBernstein Holding L.P. Quote Alphabet Inc . | Here are four stocks with buy rank and strong income characteristics for investors to consider today, May 22nd: AllianceBernstein Holding L.P. (AB): This publicly owned investment managerhas witnessed the Zacks Consensus Estimate for its current year earnings advancing 4.1% over the last 60 days. Zacks' 2017 IPO Watch List Before looking into the stocks mentioned above, you may want to get a head start on potential tech IPOs that are popping up on Zacks' radar. Click to get this free report Delek Logistics Partners, L.P. (DKL): Free Stock Analysis Report Caterpillar, Inc. (CAT): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here."
2017-05-19,21.100000381469727,20.950000762939453,0.479618127770401,,
2017-05-18,21.0,21.0,-0.7108986531678213,New Strong Buy Stocks for May 18th,"Click to get this free report Children's Place, Inc. (The) (PLCE): Free Stock Analysis Report Alphabet Inc. (GOOGL): Free Stock Analysis Report Flushing Financial Corporation (FFIC): Free Stock Analysis Report Compania Cervecerias Unidas, S.A. (CCU): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP (AB): This company engaged in providing research, investment management, and related services has witnessed the Zacks Consensus Estimate for its current year earnings increasing 0.8% over the last 30 days. AllianceBernstein Holding L.P. Price and Consensus AllianceBernstein Holding L.P. Price and Consensus | AllianceBernstein Holding L.P. Quote Alphabet Inc (GOOGL): This provider of online advertising services has seen the Zacks Consensus Estimate for its current year earnings surging 5.6% over the last 30 days."
2017-05-17,21.200000762939453,21.0,0.0,,
2017-05-16,21.350000381469727,21.25,-0.9433997912353016,Top Ranked Income Stocks to Buy for May 16th,"Here are four stocks with buy rank and strong income characteristics for investors to consider today, May 16th: AllianceBernstein Holding L.P. (AB): This publicly owned investment managerhas witnessed the Zacks Consensus Estimate for its current year earnings advancing 4.1% over the last 60 days. Click to get this free report Myers Industries, Inc. (MYE): Free Stock Analysis Report American Capital Mortgage Investment Corp. (MTGE): Free Stock Analysis Report Credicorp Ltd. (BAP): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Myers Industries, Inc. Dividend Yield (TTM) Myers Industries, Inc. Dividend Yield (TTM) | Myers Industries, Inc. Quote Credicorp Ltd. (BAP): This banking company has witnessed the Zacks Consensus Estimate for its current year earnings advancing 1% over the last 60 days."
2017-05-15,21.14999961853028,21.25,-0.4683858533160484,5 Quality Stock Picks Backed by DuPont Analysis,"Click to get this free report PetMed Express, Inc. (PETS): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report NutriSystem Inc (NTRI): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report Ulta Beauty Inc. (ULTA): Free Stock Analysis Report To read this article on Zacks.com click here. Return on equity (ROE) can be considered one of the most reliable metrics when investors set out to select quality stocks. Screening Parameters • Profit Margin more than or equal to 3 : As the name suggests, it is a measure of how profitably the business is running."
2017-05-12,21.25,21.14999961853028,0.47281505093789933,New Strong Buy Stocks for May 12th,"Butterfield & Son Limited (The) (NTB): Free Stock Analysis Report Baxter International Inc. (BAX): Free Stock Analysis Report A V Homes, Inc. (AVHI): Free Stock Analysis Report American National Bankshares, Inc. (AMNB): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP (AB): This company engaged in providing research, investment management and related services has witnessed the Zacks Consensus Estimate for its current year earnings increasing 2% over the last 30 days. AllianceBernstein Holding L.P. Price and Consensus AllianceBernstein Holding L.P. Price and Consensus | AllianceBernstein Holding L.P. Quote American National BankShares Inc (AMNB): This one-bank holding company has seen the Zacks Consensus Estimate for its current year earnings advancing 3.5% over the last 30 days."
2017-05-11,20.799999237060547,21.100000381469727,-0.4705900304457386,,
2017-05-10,21.0,20.850000381469727,1.442313247178637,"Zacks.com featured highlights: Insight Enterprises, Molina Healthcare, Huntsman, Western Digital and AllianceBernstein Holding","For Immediate Release Chicago, IL - May 10, 2017 - Stocks in this week's article include Insight Enterprises, Inc. (NASDAQ: NSIT - Free Report ), Molina Healthcare, Inc. (NYSE: MOH - Free Report ), Huntsman Corporation (NYSE: HUN - Free Report ), Western Digital Corporation (NASDAQ: WDC - Free Report ) and AllianceBernstein Holding L.P. (NYSE: AB - Free Report ). Get the full Report on NSIT - FREE Get the full Report on MOH - FREE Get the full Report on HUN - FREE Get the full Report on WDC - FREE Get the full Report on AB - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/ZacksInvestmentResearch Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report Insight Enterprises, Inc. (NSIT): Free Stock Analysis Report Molina Healthcare Inc (MOH): Free Stock Analysis Report Western Digital Corporation (WDC): Free Stock Analysis Report Huntsman Corporation (HUN): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here."
2017-05-09,20.89999961853028,21.049999237060547,-0.7142838977632069,,
2017-05-08,20.950000762939453,20.850000381469727,0.7177015371678487,Is AllianceBernstein a Great Stock for Value Investors? | 5 Top-Ranked Stocks with Upgraded Broker Ratings to Buy Now,"Let's put AllianceBernstein Holding L.P.AB stock into this equation and find out if it is a good choice for value-oriented investors right now, or if investors subscribing to this methodology should look elsewhere for top picks: PE Ratio A key metric that value investors always look at is the Price to Earnings Ratio, or PE for short. Right now, AllianceBernstein has a P/S ratio of about 0.7. Clearly, AB is a solid choice on the value front from multiple angles. | Click to get this free report Western Digital Corporation (WDC): Free Stock Analysis Report Huntsman Corporation (HUN): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Molina Healthcare Inc (MOH): Free Stock Analysis Report Insight Enterprises, Inc. (NSIT): Free Stock Analysis Report To read this article on Zacks.com click here. Also, brokers directly communicate with top management, attend conference calls and go through the company's publicly available financial documents. Current Price greater than 5: The stocks must be trading above $5."
2017-05-05,20.700000762939453,20.89999961853028,-0.4773287724486732,"The Zacks Analyst Blog Highlights: SP Plus, Leucadia National, DXC Technology, CSX and AllianceBernstein Holding | Top Ranked Income Stocks to Buy for May 5th","Stocks recently featured in the blog include SP Plus Corporation (NASDAQ: SP- Free Report ), Leucadia National Corporation (NYSE: LUK- Free Report ), DXC Technology Company (NYSE: DXC- Free Report ), CSX Corp. (NASDAQ: CSX- Free Report ) and AllianceBernstein Holding L.P. (NYSE: AB- Free Report ). Get the full Report on SP - FREE Get the full Report on LUK - FREE Get the full Report on DXC - FREE Get the full Report on CSX - FREE Get the full Report on AB - FREE Follow us on Twitter: https://twitter.com/zacksresearch Join us on Facebook: https://www.facebook.com/home.php#/pages/Zacks-Investment-Research/57553657748?ref=ts Zacks Investment Research is under common control with affiliated entities (including a broker-dealer and an investment adviser), which may engage in transactions involving the foregoing securities for the clients of such affiliates. Click to get this free report SP Plus Corporation (SP): Free Stock Analysis Report Leucadia National Corporation (LUK): Free Stock Analysis Report Computer Sciences Corporation (DXC): Free Stock Analysis Report CSX Corporation (CSX): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. | First American Corporation (The) Dividend Yield (TTM) First American Corporation (The) Dividend Yield (TTM) | First American Corporation (The) Quote AllianceBernstein Holding LP (AB(AB) : This company that engages in providing research, investment management and related services has witnessed the Zacks Consensus Estimate for its current year earnings jumping 4.1% over the last 60 days. Here are four stocks with buy rank and strong income characteristics for investors to consider today, May 5th: Arbor Realty Trust, Inc. (ABR) : This real estate finance company has witnessed the Zacks Consensus Estimate for its current year earnings advancing 10% over the last 60 days. Zacks' 2017 IPO Watch List Before looking into the stocks mentioned above, you may want to get a head start on potential tech IPOs that are popping up on Zacks' radar."
2017-05-04,20.89999961853028,20.600000381469727,0.9661780107220975,5 Top Ranked Stocks to Buy on Services Sector Gains,"Click to get this free report CSX Corporation (CSX): Free Stock Analysis Report Leucadia National Corporation (LUK): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report SP Plus Corporation (SP): Free Stock Analysis Report Computer Sciences Corporation (DXC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, the New Orders Index increased from 58.9 to 63.2 in April, which is the gauge's best reading since Aug 2005. The central bank also hopes that ""gradual adjustments"" in monetary policy would result in expansion of economic activity, strengthening of the labor market, and stabilization of inflation rate around 2% over the medium term."
2017-05-03,21.549999237060547,21.450000762939453,-1.4354030743357993,"Top Ranked Income Stocks to Buy for May 3rd | AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for May 04, 2017","Farmland Partners Inc. Dividend Yield (TTM) Farmland Partners Inc. Dividend Yield (TTM) | Farmland Partners Inc. Quote AllianceBernstein Holding LP (AB): This company that engages in providing research, investment management and related services has witnessed the Zacks Consensus Estimate for its current year earnings jumping 4.1% over the last 60 days. Click to get this free report Farmland Partners Inc. (FPI): Free Stock Analysis Report First American Corporation (The) (FAF): Free Stock Analysis Report Arbor Realty Trust (ABR): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. (ABR) : This real estate finance company has witnessed the Zacks Consensus Estimate for its current year earnings advancing 10% over the last 60 days. | Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $21.55, representing a -14.23% decrease from the 52 week high of $25.13 and a 3.86% increase over the 52 week low of $20.75. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2017-05-02,22.200000762939453,21.549999237060547,-0.4640300587534206,5 Top Dividend Picks to Cast Out Sell in May Spell,"Click to get this free report UNITIL Corporation (UTL): Free Stock Analysis Report Potlatch Corporation (PCH): Free Stock Analysis Report Lazard Ltd. (LAZ): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report Best Buy Co., Inc. (BBY): Free Stock Analysis Report To read this article on Zacks.com click here. Such companies are financially stable and mature, and can even generate steady cash flow irrespective of market conditions. The slowdown in first-quarter GDP growth is primarily attributable to sluggish consumer spending."
2017-05-01,22.89999961853028,22.14999961853028,-2.9279347006330507,,
2017-04-28,22.89999961853028,22.89999961853028,-3.2751092248626636,Top Ranked Income Stocks to Buy for April 28th,"Here are four stocks with buy rank and strong income characteristics for investors to consider today, April 28th: AllianceBernstein Holding L.P. (AB): This publicly owned investment managerhas witnessed the Zacks Consensus Estimate for its current year earnings advancing 3.1% over the last 60 days. Click to get this free report H&R Block, Inc. (HRB): Free Stock Analysis Report Caterpillar, Inc. (CAT): Free Stock Analysis Report Banco Bilbao Viscaya Argentaria S.A. (BBVA): Free Stock Analysis Report AllianceBernstein Holding L.P. (AB): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. Dividend Yield (TTM) AllianceBernstein Holding L.P. Dividend Yield (TTM) | AllianceBernstein Holding L.P. Quote Banco Bilbao Vizcaya Argentaria, S.A. (BBVA): This banking services provider has witnessed the Zacks Consensus Estimate for its current year earnings increasing 1.6% over the last 60 days."
2017-04-27,23.0,22.799999237060547,0.0,,
2017-04-26,22.75,22.75,-0.8695685345193614,,
2017-04-25,22.950000762939453,22.799999237060547,0.0,,
2017-04-24,23.25,22.75,-0.653601398223631,,
2017-04-21,23.100000381469727,22.89999961853028,-2.1505376344086025,,
2017-04-20,23.100000381469727,23.049999237060547,-0.8658041542712782,,
2017-04-19,23.200000762939453,23.0,-0.21645516702800327,,
2017-04-18,23.0,23.049999237060547,-0.8620722256998448,,
2017-04-17,23.100000381469727,23.049999237060547,0.217387987219769,,
2017-04-13,23.0,22.950000762939453,-0.21645516702800327,,
2017-04-12,23.100000381469727,22.950000762939453,-0.217387987219769,,
2017-04-11,22.64999961853028,22.350000381469727,-0.6493489872433058,,
2017-04-10,22.700000762939453,22.700000762939453,-1.324499965179339,,
2017-04-07,22.850000381469727,22.64999961853028,0.0,,
2017-04-06,22.39999961853028,22.850000381469727,-0.875276847267089,,
2017-04-05,22.549999237060547,22.450000762939453,2.0089320116201486,,
2017-04-04,22.350000381469727,22.549999237060547,-0.44345222840073506,,
2017-04-03,22.850000381469727,22.600000381469727,0.8948494504574522,,
2017-03-31,22.5,22.850000381469727,-1.0940918854545763,,
2017-03-30,22.0,22.5,1.5555572509765625,,
2017-03-29,21.950000762939453,21.950000762939453,2.272727272727273,,
2017-03-28,21.600000381469727,21.950000762939453,0.0,,
2017-03-27,21.700000762939453,21.600000381469727,1.6203721078171183,,
2017-03-24,21.64999961853028,21.700000762939453,-0.46083123481042976,,
2017-03-23,21.700000762939453,21.64999961853028,0.23095217224104012,,
2017-03-22,21.799999237060547,21.700000762939453,-0.2304200122175456,,
2017-03-21,22.39999961853028,21.950000762939453,-0.4587086129392786,,
2017-03-20,22.39999961853028,22.350000381469727,-2.0089234966708136,,
2017-03-17,22.75,22.350000381469727,-0.22321088353587462,,
2017-03-16,22.600000381469727,22.64999961853028,-1.7582400814517514,,
2017-03-15,22.549999237060547,22.549999237060547,0.22123555848056328,,
2017-03-14,22.700000762939453,22.549999237060547,0.0,,
2017-03-13,22.75,22.75,-0.6607996512661013,,
2017-03-10,22.799999237060547,22.75,0.0,,
2017-03-09,23.100000381469727,22.799999237060547,-0.21929490672646595,,
2017-03-08,23.200000762939453,22.89999961853028,-1.2987062314069635,,
2017-03-07,22.89999961853028,23.0,-1.2931083385497366,,
2017-03-06,23.0,23.0,0.43668289578835146,,
2017-03-03,23.350000381469727,22.950000762939453,0.0,,
2017-03-02,23.450000762939453,23.350000381469727,-1.7130604368114195,,
2017-03-01,23.89999961853028,23.5,-0.4264408452718171,,
2017-02-28,23.700000762939453,23.700000762939453,-1.673638597969477,,
2017-02-27,23.700000762939453,23.64999961853028,0.0,,
2017-02-24,23.75,23.700000762939453,-0.21097528607408814,,
2017-02-23,23.950000762939453,23.850000381469727,-0.21052310341282895,,
2017-02-22,24.0,23.89999961853028,-0.41753811392135104,,
2017-02-21,24.5,24.700000762939453,-0.41666825612383107,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for February 22, 2017","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $23.85, representing a -4.6% decrease from the 52 week high of $25 and a 31.77% increase over the 52 week low of $18.10. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2017-02-17,23.850000381469727,24.200000762939453,0.8163296446508291,,
2017-02-16,23.75,23.850000381469727,1.4675068170718337,,
2017-02-15,24.200000762939453,23.64999961853028,0.42105423776726975,,
2017-02-14,24.5,24.5,-2.272731930039686,,
2017-02-13,23.450000762939453,23.75,0.0,,
2017-02-10,23.350000381469727,23.39999961853028,1.2793144021328469,,
2017-02-09,23.25,23.25,0.21412949140777213,,
2017-02-08,23.25,23.100000381469727,0.0,,
2017-02-07,23.5,23.25,-0.6451596495925739,,
2017-02-06,23.799999237060547,23.450000762939453,-1.0638297872340425,,
2017-02-03,23.89999961853028,23.75,-1.4705818711795926,,
2017-02-02,23.299999237060547,23.600000381469727,-0.62761347667128,,
2017-02-01,23.450000762939453,23.25,1.287558601856104,,
2017-01-31,23.299999237060547,23.350000381469727,-0.8528816905436342,,
2017-01-30,23.14999961853028,23.299999237060547,0.2145971933323019,,
2017-01-27,23.350000381469727,23.14999961853028,0.6479465270064196,,
2017-01-26,23.450000762939453,23.350000381469727,-0.856534302663927,,
2017-01-25,23.5,23.450000762939453,-0.4264408452718171,,
2017-01-24,23.200000762939453,23.39999961853028,-0.21276271089594412,,
2017-01-23,23.100000381469727,23.100000381469727,0.862064004369832,,
2017-01-20,23.100000381469727,23.100000381469727,0.0,,
2017-01-19,23.100000381469727,23.100000381469727,0.0,,
2017-01-18,23.200000762939453,23.049999237060547,0.0,,
2017-01-17,23.700000762939453,23.14999961853028,-0.6465582799399054,,
2017-01-13,23.549999237060547,23.700000762939453,-2.320679859509664,,
2017-01-12,23.0,23.450000762939453,0.6369491751101605,,
2017-01-11,22.799999237060547,23.100000381469727,1.956525056258492,,
2017-01-10,23.950000762939453,22.850000381469727,1.3157945370521724,,
2017-01-09,24.549999237060547,23.850000381469727,-4.592903325380606,,
2017-01-06,24.39999961853028,24.350000381469727,-2.8513192559863945,,
2017-01-05,24.14999961853028,24.350000381469727,-0.20491490918951766,,
2017-01-04,24.299999237060547,24.14999961853028,0.8281605221475264,,
2017-01-03,23.75,24.049999237060547,-0.6172824001636104,,
2016-12-30,23.799999237060547,23.450000762939453,1.2631546823601973,,
2016-12-29,23.450000762939453,23.700000762939453,-1.4705818711795926,,
2016-12-28,23.75,23.5,1.0660980463382403,,
2016-12-27,23.700000762939453,23.75,-1.0526315789473684,,
2016-12-23,23.549999237060547,23.700000762939453,0.21096723818985053,,
2016-12-22,23.0,23.39999961853028,0.6369491751101605,,
2016-12-21,22.549999237060547,22.950000762939453,1.7391287762186112,,
2016-12-20,22.64999961853028,22.64999961853028,1.7738427468392568,,
2016-12-19,22.39999961853028,22.64999961853028,0.0,,
2016-12-16,22.100000381469727,22.39999961853028,1.1160714475780118,,
2016-12-15,22.5,22.39999961853028,1.3574625877024669,,
2016-12-14,22.75,22.5,-0.44444613986541986,,
2016-12-13,22.700000762939453,22.799999237060547,-1.098901098901099,,
2016-12-12,23.049999237060547,22.850000381469727,0.4405218976219313,,
2016-12-09,23.100000381469727,23.200000762939453,-0.8676740226058471,,
2016-12-08,22.350000381469727,23.0,0.4329020771356545,Ring In 2017 With A 7.5 Percent Yield,"Global asset manager AllianceBernstein Holding L.P. (NYSE: AB ) is a good place to turn, allowing us to take advantage of the stock market's strength while providing a built-in hedge of fixed income. The relative outperformance of AB fixed income funds suggests that its competitiveness is indeed strong: On a three- and five-year basis, 90% of its fixed income offerings outperform more than half of peers; on a one-year basis, the number is a bit lower, but a still respectable 83%. Moreover, AB is also well-positioned for the long term, as it can continue to benefit from the growth in the retirement market and 401(k)s. No business can rely only on its existing clients; this is especially true for a highly competitive asset management business."
2016-12-07,22.850000381469727,23.600000381469727,2.9082756484835897,,
2016-12-06,22.799999237060547,23.0,3.282275656363729,,
2016-12-05,22.799999237060547,22.89999961853028,0.8771963580347817,,
2016-12-02,23.049999237060547,22.799999237060547,0.438598179017422,,
2016-12-01,22.600000381469727,22.89999961853028,-1.0845987343810484,,
2016-11-30,22.75,22.600000381469727,1.3274302300743783,,
2016-11-29,23.25,22.700000762939453,-0.6593389825506525,,
2016-11-28,23.700000762939453,23.14999961853028,-2.365588116389449,,
2016-11-25,23.299999237060547,23.950000762939453,-2.320679859509664,,
2016-11-23,23.5,23.299999237060547,2.7897062109986077,,
2016-11-22,23.350000381469727,23.700000762939453,-0.8510670763380985,,
2016-11-21,23.299999237060547,23.5,1.4989309454036779,,
2016-11-18,23.39999961853028,23.299999237060547,0.8583724012374027,,
2016-11-17,23.5,23.299999237060547,-0.42735206452971103,,
2016-11-16,23.049999237060547,23.25,-0.8510670763380985,,
2016-11-15,23.700000762939453,23.299999237060547,0.8676822974374998,,
2016-11-14,23.25,23.850000381469727,-1.6877700970558747,,
2016-11-11,22.700000762939453,23.100000381469727,2.5806468020203295,AllianceBernstein (AB) Catches Eye: Stock Moves 5.8% Higher,"Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P.AB was a big mover last session, as the partnership saw its units rise almost 6% on the day. This breaks the recent trend of the partnership, as the stock is now trading above the volatile price range of $20.90-$22.40 in the past one-month time frame."
2016-11-10,21.850000381469727,22.89999961853028,1.7621127977375317,,
2016-11-09,20.89999961853028,21.64999961853028,4.805488415236021,,
2016-11-08,21.0,20.89999961853028,3.5885168119095936,,
2016-11-07,21.25,21.100000381469727,-0.4761922927129498,,
2016-11-04,20.950000762939453,21.049999237060547,-0.7058805577895221,,
2016-11-03,20.950000762939453,21.0,0.477319668159588,,
2016-11-02,21.450000762939453,21.299999237060547,0.238659834079794,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for November 03, 2016","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $21.55, representing a -17.9% decrease from the 52 week high of $26.25 and a 33.77% increase over the 52 week low of $16.11. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2016-11-01,21.799999237060547,21.549999237060547,-0.6993077880821036,"Ex-Dividend Reminder: AllianceBernstein Holding, Oaktree Capital Group and Silicon Motion Technology","Looking at the universe of stocks we cover at Dividend Channel , on 11/3/16, AllianceBernstein Holding LP (Symbol: AB), Oaktree Capital Group LLC (Symbol: OAK), and Silicon Motion Technology Corp (Symbol: SIMO) will all trade ex-dividend for their respective upcoming dividends. AllianceBernstein Holding LP (Symbol: AB) : Oaktree Capital Group LLC (Symbol: OAK) : Silicon Motion Technology Corp (Symbol: SIMO) : In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of AB's recent stock price of $21.80, this dividend works out to approximately 2.06%, so look for shares of AllianceBernstein Holding LP to trade 2.06% lower - all else being equal - when AB shares open for trading on 11/3/16."
2016-10-31,21.850000381469727,21.799999237060547,-1.1467890309601192,,
2016-10-28,21.700000762939453,21.799999237060547,-0.22883818552050933,,
2016-10-27,22.549999237060547,21.75,0.46082244518570276,,
2016-10-26,22.299999237060547,22.39999961853028,-3.5476685770603553,,
2016-10-25,21.89999961853028,21.75,0.4484322192421524,,
2016-10-24,22.0,21.89999961853028,-0.6849297769090422,,
2016-10-21,21.89999961853028,21.950000762939453,-0.45454718849872483,,
2016-10-20,21.850000381469727,22.0,0.2283157318727304,,
2016-10-19,22.0,22.0,0.6864970979931113,,
2016-10-18,22.0,21.799999237060547,0.0,,
2016-10-17,21.950000762939453,21.850000381469727,-0.9090943769975142,,
2016-10-14,22.0,21.950000762939453,-0.4555825876715593,,
2016-10-13,21.89999961853028,21.850000381469727,-0.22726925936612216,,
2016-10-12,21.64999961853028,22.14999961853028,-0.2283070225181559,,
2016-10-11,22.25,21.850000381469727,2.309468862863392,,
2016-10-10,22.600000381469727,22.25,-1.7977510945180828,,
2016-10-07,22.61000061035156,22.520000457763672,-1.5486742281504569,,
2016-10-06,22.450000762939453,22.57999992370605,-0.39805462254911317,,
2016-10-05,22.31999969482422,22.520000457763672,0.579060830061089,,
2016-10-04,22.71999931335449,22.26000022888184,0.89606077810938,,
2016-10-03,22.82999992370605,22.780000686645508,-2.0246439189030623,,
2016-09-30,22.21999931335449,22.799999237060547,-0.21900673336676396,,
2016-09-29,22.270000457763672,22.09000015258789,2.6102607634081756,,
2016-09-28,22.26000022888184,22.25,-0.8082635899229643,,
2016-09-27,22.25,22.26000022888184,-0.04492465758766895,,
2016-09-26,23.0,22.290000915527344,0.04494484890714378,,
2016-09-23,23.020000457763672,23.09000015258789,-3.086952541185462,,
2016-09-22,22.96999931335449,23.09000015258789,0.3040820739888857,,
2016-09-21,22.76000022888184,22.950000762939453,0.52242421776493,,
2016-09-20,22.71999931335449,22.59000015258789,0.8348002291164653,,
2016-09-19,22.799999237060547,22.76000022888184,-0.5721794220750103,,
2016-09-16,22.700000762939453,22.709999084472656,-0.1754342522682654,,
2016-09-15,22.0,22.729999542236328,0.04404546782891133,,
2016-09-14,22.0,22.0,3.318179737437855,,
2016-09-13,21.709999084472656,21.93000030517578,0.0,"2 Ways To Profit From Rising Rates (WFC, AB)","Related Articles This Pharma Company Is Leading The Race For A Zika Vaccine Utility Stocks Are About To Pull Back - Get Ready To Buy Buy This Discounted Asset Manager And Net A 9% Dividend Yield More From InvestorPlace The 10 Best ETFs on the Planet 10 Stocks Caught in the Trump-Clinton Election War The post 2 Ways To Profit From Rising Rates (WFC, AB) appeared first on InvestorPlace . The blame fell on hawkish comments from a Fed official concerned about an economy that could overheat due to stubbornly low interest rates. Not a huge jump, but respectable."
2016-09-12,21.850000381469727,22.09000015258789,1.013363565088648,,
2016-09-09,22.0,21.989999771118164,1.09839710264582,,
2016-09-08,21.86000061035156,22.059999465942383,-0.045455585826526985,,
2016-09-07,22.0,22.030000686645508,0.9149078225373728,,
2016-09-06,22.0,22.07999992370605,0.13636675747958096,,
2016-09-02,21.64999961853028,22.01000022888184,0.36363601684568697,,
2016-09-01,21.959999084472656,21.59000015258789,1.6628204004374838,,
2016-08-31,21.940000534057617,21.88999938964844,-1.6848768092453257,,
2016-08-30,22.040000915527344,21.979999542236328,-0.22789946760283347,,
2016-08-29,21.959999084472656,22.059999465942383,-0.272238524494544,,
2016-08-26,21.959999084472656,21.89999961853028,0.4553751622896661,,
2016-08-25,21.71999931335449,21.86000061035156,-0.2732216231502476,,
2016-08-24,21.90999984741211,21.84000015258789,0.6445732109714702,,
2016-08-23,22.01000022888184,22.01000022888184,-0.31948742725567264,,
2016-08-22,21.940000534057617,21.93000030517578,0.0,,
2016-08-19,21.979999542236328,22.01000022888184,-0.04557989352056994,,
2016-08-18,21.89999961853028,21.989999771118164,0.13649084290408034,New Strong Sell Stocks for August 18th,Click to get this free report AUTOLIV INC (ALV): Free Stock Analysis Report BANCORP BNK/THE (TBBK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER EQUITY INV (AEL): Free Stock Analysis Report AGROFRESH SOL (AGFS): Free Stock Analysis Report To read this article on Zacks.com click here. • AllianceBernstein Holding L.P.AB is publicly owned investment manager. The Zacks Consensus Estimate for its current year earnings has been revised 11.9% downward over the last 30 days.
2016-08-17,21.940000534057617,21.950000762939453,0.41095960801630127,,
2016-08-16,22.239999771118164,21.86000061035156,0.04557989352056994,,
2016-08-15,22.059999465942383,22.200000762939453,-1.7086293375780006,,
2016-08-12,21.450000762939453,21.93000030517578,0.6346387143536115,,
2016-08-11,21.63999938964844,21.489999771118164,2.2377600240726063,,
2016-08-10,21.709999084472656,21.549999237060547,-0.6931590700600008,"Financial Sector Update for 08/10/2016: OXLC,COTV,AB, AIG","Financial stocks were moderately lower in mid-day trade Wednesday, with the NYSE Financial Sector Index falling about 0.3% while financial companies in the S&P 500 Index were dropping nearly 0.6%. No analyst estimates were available for comparison. (-) AB, (-0.1%) Sees little change in its preliminary assets under management on July 31 from prior month, rising $2 bln to $492 bln."
2016-08-09,21.86000061035156,21.670000076293945,-0.7369868915680602,,
2016-08-08,21.5,21.8799991607666,-0.869169847907694,,
2016-08-05,21.82999992370605,21.34000015258789,1.767437957053961,,
2016-08-04,21.5,21.81999969482422,-2.244616458225685,,
2016-08-03,22.530000686645508,21.989999771118164,1.4883706736010174,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for August 04, 2016","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $22.45, representing a -23.87% decrease from the 52 week high of $29.49 and a 39.35% increase over the 52 week low of $16.11. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2016-08-02,23.5,22.450000762939453,-2.3968082515302602,,
2016-08-01,24.13999938964844,23.56999969482422,-4.468081859832115,,
2016-07-29,23.84000015258789,23.959999084472656,-2.3612249761226005,,
2016-07-28,24.559999465942383,23.93000030517578,0.5033512211271503,,
2016-07-27,24.049999237060547,24.290000915527344,-2.565143218509545,,
2016-07-26,24.549999237060547,24.11000061035156,0.9979280086502427,,
2016-07-25,24.40999984741211,24.600000381469727,-1.7922551543087968,,
2016-07-22,24.13999938964844,24.420000076293945,0.778371713417936,,
2016-07-21,23.979999542236328,24.040000915527344,1.1599034537075106,,
2016-07-20,23.780000686645508,24.18000030517578,0.2502142386839262,,
2016-07-19,23.809999465942383,23.75,1.6820841336430543,,
2016-07-18,23.61000061035156,23.81999969482422,-0.25199272275585527,,
2016-07-15,23.5,23.65999984741211,0.8894497206433273,,
2016-07-14,23.65999984741211,23.40999984741211,0.6808504145196144,,
2016-07-13,23.489999771118164,23.40999984741211,-1.0566356788347342,,
2016-07-12,23.89999961853028,23.530000686645508,-0.3405701340381348,,
2016-07-11,23.209999084472656,23.489999771118164,-1.5481127104198908,,
2016-07-08,23.190000534057617,23.18000030517578,1.206379567816642,,
2016-07-07,22.959999084472656,22.959999084472656,-0.0431230213520231,,
2016-07-06,22.530000686645508,22.82999992370605,0.0,,
2016-07-05,22.8700008392334,22.59000015258789,1.331554495861004,,
2016-07-01,23.299999237060547,23.170000076293945,-1.224314282337794,,
2016-06-30,22.979999542236328,23.299999237060547,-0.5579363305721801,,
2016-06-29,22.31999969482422,22.950000762939453,1.3925139303683274,,
2016-06-28,21.81999969482422,22.190000534057617,2.8225854692163157,,
2016-06-27,22.25,21.559999465942383,1.6956958955465242,,
2016-06-24,22.38999938964844,22.59000015258789,-3.1011259957645714,,
2016-06-23,23.450000762939453,23.209999084472656,0.8932593496716033,,
2016-06-22,23.030000686645508,23.229999542236328,-1.023461282125403,,
2016-06-21,23.059999465942383,22.959999084472656,0.8684274842718281,,
2016-06-20,23.229999542236328,23.049999237060547,-0.43365300861094314,,
2016-06-17,22.530000686645508,22.979999542236328,-0.7748614236884002,,
2016-06-16,22.350000381469727,22.540000915527344,1.9973317437915294,,
2016-06-15,22.459999084472656,22.5,0.8501142318330592,,
2016-06-14,22.89999961853028,22.459999084472656,0.17809847354356179,,
2016-06-13,23.059999465942383,23.059999465942383,-1.921399744048832,,
2016-06-10,23.3799991607666,22.979999542236328,0.0,,
2016-06-09,23.270000457763672,23.540000915527344,-1.7108624161180592,,
2016-06-08,23.64999961853028,23.729999542236328,1.1602941661034236,,
2016-06-07,23.729999542236328,23.61000061035156,0.3382660676381827,,
2016-06-06,23.51000022888184,23.739999771118164,-0.5056845099014292,,
2016-06-03,23.34000015258789,23.46999931335449,0.9783051467339929,,
2016-06-02,23.549999237060547,23.56999969482422,0.5569801196088852,,
2016-06-01,23.32999992370605,23.530000686645508,0.0849276365673814,,
2016-05-31,23.520000457763672,23.51000022888184,0.8572685966288072,,
2016-05-27,23.32999992370605,23.420000076293945,-0.04251797911224712,,
2016-05-26,23.299999237060547,23.32999992370605,0.38577005093104755,,
2016-05-25,23.39999961853028,23.3799991607666,0.12875831599936588,,
2016-05-24,23.1299991607666,23.229999542236328,-0.08547204311849975,Lazard (LAZ) Hit by Economic Headwinds: Time to Sell? | Affiliated Managers (AMG) is a Must-Add Now: Here's Why,"Stocks That Warrant a Look Better-ranked investment management stocks are Affiliated Managers Group Inc. AMG , AllianceBernstein Holding L.P. AB and GAMCO Investors, Inc. GBL . Click to get this free report LAZARD LTD (LAZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, these revenues contribute nearly 54% to Lazard's total revenue. | Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report ARTISAN PTNR AM (APAM): Free Stock Analysis Report To read this article on Zacks.com click here. The company's successful partnerships and global distribution capability along with diverse product mix will pave the way for future growth. It indicates the financial stability of the company even in adverse economic conditions."
2016-05-23,23.200000762939453,22.950000762939453,0.4323406186687135,Eaton Vance (EV) Q2 Earnings: What's in Store for the Stock?,"Click to get this free report WESTERN ALLIANC (WAL): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report EATON VANCE (EV): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Unfortunately, this is not the case here as elaborated below. This is because the Most Accurate estimate of 50 cents stands above the Zacks Consensus Estimate of 46 cents."
2016-05-20,22.81999969482422,23.229999542236328,-1.0775861714597843,,
2016-05-19,22.809999465942383,22.63999938964844,1.796668943449202,Canadian PM Trudeau suggests C$30 billion budget deficit not a hard limit,"Comments from Canadian Prime Minister Justin Trudeau (via Reuters) in an interview Says C$30 billion budget deficit was not a hard limit as the government's focus should be on spurring economic growth Says he was not obsessed with a ""perfect number"" for the budget deficit ADDED: Our man on the spot in Canada ( AB ) says: debt doesn't matter anymore and the CAD market will like it, at the margins. Trudeau's farts are the stuff of legend in Ottawa The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-05-18,22.25,22.799999237060547,-0.7452875066821854,,
2016-05-17,22.200000762939453,22.36000061035156,2.471906683418188,,
2016-05-16,22.31999969482422,22.280000686645508,0.7207200086191375,,
2016-05-13,22.920000076293945,22.40999984741211,-0.1792070283405349,,
2016-05-12,23.0,22.940000534057617,-2.2251318812573957,,
2016-05-11,23.06999969482422,22.93000030517578,-0.26086724322775134,,
2016-05-10,22.850000381469727,23.200000762939453,-0.6068460836600987,,
2016-05-09,22.86000061035156,22.709999084472656,1.5317303090881362,,
2016-05-06,22.100000381469727,22.850000381469727,-0.6561746363689002,,
2016-05-05,22.690000534057617,22.32999992370605,3.393665099792738,,
2016-05-04,22.780000686645508,23.049999237060547,-1.586604679939105,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for May 05, 2016","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $22.9, representing a -30.05% decrease from the 52 week high of $32.74 and a 42.15% increase over the 52 week low of $16.11. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2016-05-03,23.030000686645508,22.89999961853028,1.1852438203538878,"Ex-Dividend Reminder: WestAmerica Bancorporation, AllianceBernstein Holding and Webster Financial","Looking at the universe of stocks we cover at Dividend Channel , on 5/5/16, WestAmerica Bancorporation (Symbol: WABC), AllianceBernstein Holding L P (Symbol: AB), and Webster Financial Corp (Symbol: WBS) will all trade ex-dividend for their respective upcoming dividends. WestAmerica Bancorporation (Symbol: WABC) : AllianceBernstein Holding L P (Symbol: AB) : Webster Financial Corp (Symbol: WBS) : In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of WABC's recent stock price of $47.47, this dividend works out to approximately 0.82%, so look for shares of WestAmerica Bancorporation to trade 0.82% lower - all else being equal - when WABC shares open for trading on 5/5/16."
2016-05-02,23.5,23.84000015258789,-0.5644857326930584,,
2016-04-29,23.450000762939453,23.489999771118164,1.4468091599484707,,
2016-04-28,24.18000030517578,23.549999237060547,0.17057145789916414,,
2016-04-27,24.270000457763672,24.46999931335449,-2.605463441538424,,
2016-04-26,24.5,24.280000686645508,0.8240578978927856,,
2016-04-25,24.18000030517578,24.39999961853028,-0.8979563810387435,,
2016-04-22,24.11000061035156,24.32999992370605,0.9098399941186435,,
2016-04-21,24.520000457763672,24.1200008392334,0.9124815752183604,,
2016-04-20,24.049999237060547,24.420000076293945,-1.6313197841055633,,
2016-04-19,23.479999542236328,24.049999237060547,1.5384650768023096,,
2016-04-18,23.530000686645508,23.43000030517578,2.427596703308665,,
2016-04-15,23.75,23.68000030517578,-0.4249909840694648,,
2016-04-14,23.81999969482422,23.729999542236328,-0.29473555715460525,,
2016-04-13,23.850000381469727,23.799999237060547,-0.37783439857661505,New Strong Buy Stocks for April 13th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LPAB AMC Networks IncAMCX Barracuda Networks IncCUDA Bazaarvoice IncBV Blueprint Medicines CorpBPMC View the entire Zacks Rank #1 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMC NETWORKS- A (AMCX): Free Stock Analysis Report BAZAARVOICE INC (BV): Free Stock Analysis Report BLUEPRINT MED (BPMC): Free Stock Analysis Report BARRACUDA NTWRK (CUDA): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-04-12,23.88999938964844,23.68000030517578,-0.2096484008781321,,
2016-04-11,23.81999969482422,23.81999969482422,-0.8790250725734744,,
2016-04-08,23.64999961853028,23.559999465942383,0.0,,
2016-04-07,23.8700008392334,23.36000061035156,-0.38055033420542084,,
2016-04-06,24.049999237060547,24.01000022888184,-2.1365739880645034,,
2016-04-05,24.0,24.01000022888184,-0.16631604759916063,,
2016-04-04,24.39999961853028,24.1299991607666,0.04166762034099787,,
2016-04-01,23.239999771118164,24.38999938964844,-1.106559270429785,,
2016-03-31,22.43000030517578,23.43000030517578,4.948363295422468,,
2016-03-30,22.850000381469727,22.43000030517578,4.458314696363367,,
2016-03-29,22.5,22.700000762939453,-1.838074701454034,,
2016-03-28,22.309999465942383,22.530000686645508,0.8888922797309028,,
2016-03-24,22.09000015258789,22.270000457763672,0.9861103808584608,,
2016-03-23,22.549999237060547,22.25,0.814849723551015,,
2016-03-22,22.799999237060547,22.729999542236328,-1.3303736018203636,,
2016-03-21,23.32999992370605,22.8700008392334,-0.3070162156428359,,
2016-03-18,23.270000457763672,23.3700008392334,-1.9717063265192685,,
2016-03-17,22.450000762939453,23.100000381469727,0.4297394907715311,,
2016-03-16,21.57999992370605,22.530000686645508,2.8953211422749496,,
2016-03-15,22.34000015258789,21.75,4.402227832706627,,
2016-03-14,22.020000457763672,22.170000076293945,-2.6410033507521904,,
2016-03-11,22.34000015258789,22.26000022888184,0.6811971635422356,,
2016-03-10,22.34000015258789,22.0,-0.3581017151281615,,
2016-03-09,21.739999771118164,22.040000915527344,-1.521934423749342,,
2016-03-08,21.530000686645508,21.64999961853028,1.3799500808078875,,
2016-03-07,21.43000030517578,21.71999931335449,0.55735684188438,,
2016-03-04,21.280000686645508,21.559999465942383,1.3532384696637951,,
2016-03-03,20.600000381469727,21.270000457763672,1.3157836948407209,,
2016-03-02,20.100000381469727,20.61000061035156,3.2524274945966942,,
2016-03-01,19.989999771118164,20.170000076293945,2.537314523396744,,
2016-02-29,19.5,19.780000686645508,0.9004517620647914,,
2016-02-26,19.39999961853028,19.520000457763672,1.4359009571564503,,
2016-02-25,19.0,19.190000534057617,0.6185610391392494,,
2016-02-24,18.350000381469727,18.920000076293945,1.000002810829564,,
2016-02-23,18.770000457763672,18.6299991607666,3.106265302314752,,
2016-02-22,18.96999931335449,18.850000381469727,-0.7458779626143419,,
2016-02-19,18.989999771118164,18.700000762939453,-0.6325721466963117,,
2016-02-18,18.739999771118164,19.030000686645508,-1.5271143321432241,,
2016-02-17,18.799999237060547,19.0,1.547496900049536,"AllianceBernstein Holding L.P. (AB) Ex-Dividend Date Scheduled for February 18, 2016","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $18.5, representing a -43.49% decrease from the 52 week high of $32.74 and a 14.84% increase over the 52 week low of $16.11. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2016-02-16,17.6299991607666,18.5,1.0638338885950083,,
2016-02-12,17.059999465942383,17.309999465942383,4.934775273100855,,
2016-02-11,16.15999984741211,16.920000076293945,1.465416224068974,,
2016-02-10,17.40999984741211,17.280000686645508,4.7029717577846615,,
2016-02-09,16.510000228881836,17.270000457763672,-0.7466924865362659,Bear of the Day: BlackRock (BLK),"Click to get this free report EATON VANCE (EV): Free Stock Analysis Report CALAMOS ASSET-A (CLMS): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Adding further technical pressure, the commodity channel index has blasted down through the zero line after pushing up over 100 about a week ago. There are several stocks that are Zacks Rank #3 (Hold) stocks right now including AllianceBerstein ( AB ), Eaton Vance ( EV ) and Calamos Asset Management ( CLMS )."
2016-02-08,17.719999313354492,16.799999237060547,4.603272067509281,AllianceBernstein Holding Enters Oversold Territory,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding L P (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding L P an even more interesting and timely stock to look at, is the fact that in trading on Monday, shares of AB entered into oversold territory, changing hands as low as $16.66 per share."
2016-02-05,18.040000915527344,18.049999237060547,-5.191874220901335,,
2016-02-04,18.030000686645508,18.06999969482422,0.05542306555315857,,
2016-02-03,18.14999961853028,18.11000061035156,0.22184695870997648,,
2016-02-02,18.549999237060547,17.969999313354492,-0.22038021498294977,,
2016-02-01,18.450000762939453,18.81999969482422,-3.1266843534272946,,
2016-01-29,18.34000015258789,18.440000534057617,2.00541418203073,,
2016-01-28,18.75,18.239999771118164,0.5452583458981917,,
2016-01-27,19.06999969482422,18.670000076293945,-2.720001220703125,,
2016-01-26,19.1299991607666,19.06999969482422,-2.0975334291108414,,
2016-01-25,19.700000762939453,19.040000915527344,-0.31364071392870063,,
2016-01-22,18.920000076293945,19.75,-3.350252902800549,,
2016-01-21,18.170000076293945,18.59000015258789,4.386891756654978,,
2016-01-20,18.3799991607666,18.14999961853028,2.3115028867936633,,
2016-01-19,19.690000534057617,18.670000076293945,-1.251357740686252,,
2016-01-15,19.61000061035156,19.450000762939453,-5.180296750116315,,
2016-01-14,19.739999771118164,20.190000534057617,-0.8159094463650677,,
2016-01-13,21.190000534057617,19.799999237060547,2.2796391497321835,,
2016-01-12,20.8700008392334,21.0,-6.559703926212704,,
2016-01-11,21.690000534057617,20.61000061035156,0.6228996432152358,Relative Strength Alert For AllianceBernstein Holding,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding L P (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding L P an even more interesting and timely stock to look at, is the fact that in trading on Monday, shares of AB entered into oversold territory, changing hands as low as $20.96 per share."
2016-01-08,22.549999237060547,21.82999992370605,-4.979252637685478,,
2016-01-07,22.549999237060547,22.450000762939453,-3.192901719354335,,
2016-01-06,22.799999237060547,22.96999931335449,-0.44345222840073506,,
2016-01-05,23.530000686645508,23.100000381469727,0.7456143946602112,,
2016-01-04,23.76000022888184,23.63999938964844,-1.827455557278537,,
2015-12-31,24.520000457763672,23.850000381469727,-0.50505403231238,,
2015-12-30,24.600000381469727,24.51000022888184,-2.7324635554066874,,
2015-12-29,24.6200008392334,24.690000534057617,-0.36585427313928365,,
2015-12-28,24.84000015258789,24.549999237060547,0.28432044044722443,,
2015-12-24,25.0,24.86000061035156,-1.1674754981719706,,
2015-12-23,24.5,24.89999961853028,-0.5599975585937642,,
2015-12-22,23.989999771118164,24.34000015258789,1.6326515042052268,,
2015-12-21,23.299999237060547,23.93000030517578,1.458942829549736,,
2015-12-18,23.209999084472656,23.290000915527344,2.703867333665687,,
2015-12-17,23.1299991607666,23.290000915527344,0.34468692033774456,,
2015-12-16,22.1299991607666,23.170000076293945,0.691749937596795,Franklin (BEN) Rewards Shareholders with Dividend Hike | Apollo Global (APO) in Focus: Stock Jumps 6.9% in Session,"Based in San Mateo, CA, Franklin is a global investment management organization operating as Franklin Templeton Investments with about $790 billion in assets under management (AUM). Click to get this free report FEDERATED INVST (FII): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report To read this article on Zacks.com click here. This reflects the company's commitment to return value to shareholders with its strong cash generation capabilities. | Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report APOLLO GLOBAL-A (APO): Free Stock Analysis Report To read this article on Zacks.com click here. A better-ranked stock in the same industry is AllianceBernstein Holding L.P. AB , carrying a Zacks Rank #2 (Buy). Click to get this free report >> Want the latest recommendations from Zacks Investment Research?"
2015-12-15,21.31999969482422,22.0,4.699507252449969,,
2015-12-14,22.88999938964844,21.40999984741211,3.1894949104566006,Relative Strength Alert For AllianceBernstein Holding,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding L P (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding L P an even more interesting and timely stock to look at, is the fact that in trading on Monday, shares of AB entered into oversold territory, changing hands as low as $21.24 per share."
2015-12-11,23.88999938964844,23.020000457763672,-6.465703720838162,T. Rowe Price Rewards Shareholders; Appoints New CEO | Prospect Capital (PSEC) in Focus: Stock Up 5.6% in Session,"Click to get this free report T ROWE PRICE (TROW): Free Stock Analysis Report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report To read this article on Zacks.com click here. As of Sep 30, 2015, T. Rowe Price remains debt-free with substantial liquidity, including cash and sponsored portfolio investment holdings of about $3 billion, which support the company's ability to continue investing in the future periods. This not only enables the company to undertake shareholder-friendly moves, but also helps it enhance shareholder value. | Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PROSPECT CAP CP (PSEC): Free Stock Analysis Report To read this article on Zacks.com click here. A better-ranked stock in the same industry is AllianceBernstein Holding L.P. AB , carrying a Zacks Rank #2 (Buy). The company has seen a mixed track record when it comes to estimate revisions of one increase and one decrease over the past one month, while the Zacks Consensus Estimate moved lower over the same time frame, suggesting there may be trouble down the road."
2015-12-10,23.459999084472656,24.309999465942383,-3.64168670620285,,
2015-12-09,23.0,23.729999542236328,3.6231901732353937,"SEI Investments (SEIC) Hikes Dividend, Raises Buyback","Click to get this free report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Though this is considerably below the industry average of 3%, the company continues to utilize excess capital to fund business investments. As a result, we remain optimistic about the company's prospects and hence, expect the dividend increase to boost investor confidence."
2015-12-08,23.1299991607666,23.209999084472656,3.1739110532014267,Federated (FII) Acquires $930M Money Market Assets | Ameriprise Unveils New Share Buyback Plan: Worth a Look?,"Click to get this free report HUNTINGTON BANC (HBAN): Free Stock Analysis Report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, in July 2015, Federated announced that it has completed the transition of nearly $4 billion in shareholder accounts from six money market funds of Reich & Tang Asset Management, LLC. A couple of other finance stocks worth considering include AllianceBernstein Holding L.P. AB and Woori Bank Co., Ltd. WF . | Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, Ameriprise has been paying quarterly dividends along with regular hikes. The Value Style Score condenses all valuation metrics into one actionable score that helps investors steer clear of 'value traps' and identify stocks that are truly trading at a discount."
2015-12-07,24.280000686645508,23.850000381469727,0.34587084569268634,,
2015-12-04,23.82999992370605,24.3700008392334,-1.7710061491567013,,
2015-12-03,23.39999961853028,23.89999961853028,2.2660550451372647,,
2015-12-02,23.88999938964844,23.40999984741211,2.136752171585737,,
2015-12-01,24.46999931335449,24.059999465942383,-2.0092070092070236,,
2015-11-30,25.32999992370605,24.5,-1.6755204696239965,,
2015-11-27,25.790000915527344,25.3799991607666,-3.2767466490564967,,
2015-11-25,25.799999237060547,25.790000915527344,-1.589770221814506,,
2015-11-24,25.670000076293945,25.790000915527344,-0.038753185383203353,,
2015-11-23,25.75,25.8700008392334,0.4674750248412283,,
2015-11-20,25.700000762939453,25.799999237060547,0.46602267663455704,,
2015-11-19,24.709999084472656,25.540000915527344,0.38909910954281374,,
2015-11-18,24.40999984741211,24.670000076293945,3.3589715168231087,,
2015-11-17,24.90999984741211,24.3700008392334,1.0651381831507898,,
2015-11-16,24.5,24.8799991607666,-2.1678001264010893,,
2015-11-13,24.850000381469727,24.520000457763672,1.5510169827208227,,
2015-11-12,24.90999984741211,25.0,-1.327967479437669,,
2015-11-11,25.25,25.11000061035156,0.36130129722678705,,
2015-11-10,25.07999992370605,25.170000076293945,-0.5544530283106576,,
2015-11-09,25.15999984741211,25.13999938964844,0.3588522841374671,,
2015-11-06,25.40999984741211,25.38999938964844,-0.07949307585439241,,
2015-11-05,25.32999992370605,25.299999237060547,-0.07871097160083328,,
2015-11-04,25.540000915527344,25.350000381469727,-0.11843934755572964,,
2015-11-03,25.61000061035156,25.530000686645508,-0.7439331528845174,,
2015-11-02,25.63999938964844,25.6200008392334,-0.31237767200097283,,
2015-10-30,25.86000061035156,25.739999771118164,-0.07799746837403035,,
2015-10-29,26.36000061035156,25.88999938964844,-0.46404035731290544,,
2015-10-28,26.850000381469727,26.709999084472656,-1.7830091419593845,New Strong Sell Stocks for October 28th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: AllianceBernstein Holding LP ( AB ) Arctic Cat Inc ( ACAT ) ARM Holdings plc ( ARMH ) Carlisle Companies, Inc. ( CSL ) CECO Environmental Corp. ( CECE ) View the entire Zacks Rank #5 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report ARCTIC CAT INC (ACAT): Free Stock Analysis Report ARM HOLDNGS ADR (ARMH): Free Stock Analysis Report CARLISLE COS IN (CSL): Free Stock Analysis Report CECO ENVIRNMNTL (CECE): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-10-27,27.1200008392334,26.739999771118164,-0.5214200931397039,,
2015-10-26,27.39999961853028,27.170000076293945,-1.4011838361210607,,
2015-10-23,27.520000457763672,27.40999984741211,-0.8394143994103905,,
2015-10-22,26.200000762939453,27.31999969482422,-0.39971151352408574,,
2015-10-21,26.5,26.38999938964844,4.274804959048061,New Strong Sell Stocks for October 21st,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: Affiliated Managers Group, Inc. ( AMG ) AllianceBernstein Holding LP ( AB ) America Movil SAB de CV ( AMX ) CONN'S, Inc. ( CONN ) Crestwood Equity Partners LP ( CEQP ) View the entire Zacks Rank #5 List . Click to get this free report AFFIL MANAGERS (AMG): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER MOVIL-ADR (AMX): Free Stock Analysis Report CONNS INC (CONN): Free Stock Analysis Report CRESTWOOD EQTY (CEQP): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-10-20,26.5,26.5,-0.4150966428360715,,
2015-10-19,26.75,26.540000915527344,0.0,,
2015-10-16,26.8799991607666,27.09000015258789,-0.7850433064398363,,
2015-10-15,26.200000762939453,26.90999984741211,0.781253714203241,,
2015-10-14,26.600000381469727,26.1299991607666,2.7099200908305603,,
2015-10-13,26.36000061035156,26.51000022888184,-1.7669218570032068,,
2015-10-12,26.459999084472656,26.68000030517578,0.5690425457402143,"New Strong Sell Stocks for October 12th | Financial Sector Update for 10/12/2015: AB, LM","Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Affiliated Managers Group, Inc. ( AMG ) AllianceBernstein Holding LP ( AB ) Baidu Inc ( BIDU ) BlackRock, Inc. ( BLK ) Blackstone Group LP ( BX ) View the entire Zacks Rank #5 List . Click to get this free report AFFIL MANAGERS (AMG): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report BAIDU INC (BIDU): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | In financial stocks news, AllianceBernstein ( AB ) said preliminary assets under management decreased to $463 billion during September 2015 from $471 billion at the end of August. WFC: flat C: flat USB: flat U.S. financial stocks were fairly stagnant ahead of Monday's opening bell ahead of a week of earnings slated with a significant number of financial companies. This month's AUM included preliminary long-term net inflows of $1.5 billion, consisting of fixed income inflows of $1.3 billion and equity inflows of $0.2B."
2015-10-09,26.790000915527344,26.71999931335449,0.8314483307455095,,
2015-10-08,26.89999961853028,26.790000915527344,-0.26129749824787263,,
2015-10-07,26.36000061035156,26.770000457763672,-0.40891711733394714,,
2015-10-06,26.559999465942383,26.61000061035156,1.5553863350485138,,
2015-10-05,26.06999969482422,26.559999465942383,0.18825732460308253,,
2015-10-02,25.229999542236328,25.89999961853028,1.8795541881630542,,
2015-10-01,26.700000762939453,25.57999992370605,2.655569117915906,,
2015-09-30,26.21999931335449,26.600000381469727,-4.194759577640173,,
2015-09-29,25.700000762939453,25.96999931335449,1.4492794739384074,,
2015-09-28,26.26000022888184,25.65999984741211,1.05057798599129,,
2015-09-25,26.600000381469727,26.299999237060547,-2.2848453017522243,,
2015-09-24,26.350000381469727,26.270000457763672,-1.127823834988245,,
2015-09-23,26.670000076293945,26.5,-0.3036050191570909,New Liquidity Risk Management Reforms Devised by SEC,"Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, under the new reforms, the funds will be able to charge investors, if they redeem their money on days of elevated withdrawals. This step would enable mutual funds to reveal the fund's net asset value (NAV) costs related to shareholders' trading activity."
2015-09-22,26.5,26.56999969482422,-0.6374206067027821,,
2015-09-21,26.670000076293945,26.989999771118164,0.2641497917895047,,
2015-09-18,26.979999542236328,26.549999237060547,1.199848871049144,,
2015-09-17,27.14999961853028,27.520000457763672,-1.5937743234673876,Moving Average Crossover Alert: AllianceBernstein Holding (AB),"AllianceBernstein Holding LP ( AB ) could be a stock to avoid from a technical perspective, as the firm is seeing unfavorable trends on the moving average crossover front. Recently, the 50 Day Moving Average for AB broke out below the 200 Day Simple Moving Average, suggesting short-term bearishness. And with the recent moving average crossover, investors have to think that more unfavorable trading is ahead for AB stock."
2015-09-16,27.26000022888184,27.25,1.3628023735987835,,
2015-09-15,26.850000381469727,27.299999237060547,-0.036684625083914325,,
2015-09-14,26.290000915527344,26.84000015258789,1.6759733675884145,,
2015-09-11,26.01000022888184,26.34000015258789,2.0920472343373238,,
2015-09-10,26.3799991607666,26.31999969482422,1.26874248674406,,
2015-09-09,26.799999237060547,26.459999084472656,-0.22744301687323948,,
2015-09-08,25.63999938964844,26.450000762939453,-1.2686573218917083,,
2015-09-04,25.5,25.34000015258789,3.1591317963058594,,
2015-09-03,26.049999237060547,25.700000762939453,-0.6274503820082721,,
2015-09-02,26.39999961853028,26.049999237060547,-1.3435642394306158,,
2015-09-01,26.920000076293945,26.190000534057617,-1.32575903987539,,
2015-08-31,27.059999465942383,27.34000015258789,-2.711736776253481,,
2015-08-28,27.020000457763672,27.31999969482422,1.0347401780177996,,
2015-08-27,27.09000015258789,27.100000381469727,1.1102858326353133,,
2015-08-26,25.920000076293945,26.479999542236328,0.036914835088624476,,
2015-08-25,25.84000015258789,25.420000076293945,2.160491760393744,,
2015-08-24,24.780000686645508,25.18000030517578,-1.62538728256115,,
2015-08-21,27.059999465942383,26.11000061035156,1.614203419880622,,
2015-08-20,27.850000381469727,27.309999465942383,-3.510712765484304,,
2015-08-19,28.290000915527344,28.040000915527344,-1.9389619681536474,,
2015-08-18,28.59000015258789,28.309999465942383,-0.8837044606201627,,
2015-08-17,28.56999969482422,28.8700008392334,-0.9793658102522357,,
2015-08-14,28.299999237060547,28.600000381469727,1.0500565194739162,,
2015-08-13,27.989999771118164,28.190000534057617,1.060074743805329,,
2015-08-12,28.07999992370605,27.89999961853028,0.7145436390672159,New Strong Sell Stocks for August 12th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: AllianceBernstein Holding L.P. ( AB ) Altera Corp. ( ALTR ) AVX Corp. ( AVX ) BBVA Banco Francés S.A. ( BFR ) Cabot Corporation ( CBT ) View the entire Zacks Rank #5 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report ALTERA CORP (ALTR): Free Stock Analysis Report AVX CORP (AVX): Free Stock Analysis Report BANCO FRANC-ADR (BFR): Free Stock Analysis Report CABOT CORP (CBT): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-08-11,28.32999992370605,28.350000381469727,-0.6410267295756239,,
2015-08-10,28.34000015258789,28.780000686645508,0.07059815678622502,New Strong Sell Stocks for August 10th - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: AllianceBernstein Holding LP ( AB ) ARRIS Group, Inc. ( ARRS ) Artisan Partners Asset Management Inc ( APAM ) Autohome Inc ( ATHM ) BCE Inc. ( BCE ) View the entire Zacks Rank #5 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report ARRIS GROUP INC (ARRS): Free Stock Analysis Report ARTISAN PTNR AM (APAM): Free Stock Analysis Report AUTOHOME INC (ATHM): Free Stock Analysis Report BCE INC (BCE): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-08-07,27.59000015258789,28.059999465942383,1.5525777406089327,,
2015-08-06,27.88999938964844,27.549999237060547,1.7035132684129657,,
2015-08-05,29.14999961853028,28.3799991607666,-1.219075511038152,,
2015-08-04,28.190000534057617,29.020000457763672,-2.641511038903066,,
2015-08-03,27.5,28.170000076293945,2.9443061652421543,,
2015-07-31,27.25,27.46999931335449,2.436363913796165,,
2015-07-30,27.65999984741211,27.18000030517578,0.8073369297412427,,
2015-07-29,27.15999984741211,27.420000076293945,-1.7353562721774103,,
2015-07-28,26.959999084472656,27.26000022888184,0.9572909806426585,,
2015-07-27,26.26000022888184,26.75,1.112763926546147,,
2015-07-24,27.459999084472656,26.479999542236328,1.865954938489446,,
2015-07-23,28.0,27.540000915527344,-3.5688258372538404,,
2015-07-22,28.440000534057617,27.940000534057617,-1.6428538731166293,,
2015-07-21,28.309999465942383,28.5,-1.7580871681111165,,
2015-07-20,28.670000076293945,28.3700008392334,0.6711428387209701,,
2015-07-17,28.40999984741211,28.5,-1.0463872907646206,,
2015-07-16,27.489999771118164,28.309999465942383,0.31679040151803733,,
2015-07-15,28.200000762939453,27.6299991607666,2.9829017884741327,AllianceBernstein Holding Becomes Oversold,"Click here to find out what 9 other oversold dividend stocks you need to know about » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. AllianceBernstein Holding L P (Symbol: AB) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making AllianceBernstein Holding L P an even more interesting and timely stock to look at, is the fact that in trading on Wednesday, shares of AB entered into oversold territory, changing hands as low as $27.22 per share."
2015-07-14,28.700000762939453,28.229999542236328,-2.021282222523731,,
2015-07-13,29.229999542236328,28.84000015258789,-1.6376348718082314,,
2015-07-10,28.8700008392334,28.90999984741211,-1.33424357083859,,
2015-07-09,28.989999771118164,28.71999931335449,0.13854869073766557,,
2015-07-08,29.020000457763672,28.709999084472656,-0.9313572262689994,,
2015-07-07,29.309999465942383,29.15999984741211,-1.0682335230910773,,
2015-07-06,29.0,29.290000915527344,-0.5117694345391235,,
2015-07-02,29.600000381469727,29.299999237060547,1.0000031569908405,,
2015-07-01,29.89999961853028,29.549999237060547,-1.0135173666990465,,
2015-06-30,29.36000061035156,29.530000686645508,-1.170569852625763,,
2015-06-29,29.739999771118164,29.11000061035156,0.5790193213892896,BlackRock to Set an Internal Lending Program if SEC Agrees - Analyst Blog,"Click to get this free report BLACKROCK INC (BLK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. BlackRock, Inc.BLK , one of the world's leading asset management firms, filed with the U.S. Securities and Exchange Commission (""SEC"") to obtain approval for establishing an internal lending platform. The program will enable the company's in-need-for-cash mutual funds access to excess cash of other funds managed by the firm."
2015-06-26,29.1200008392334,30.09000015258789,-2.118356306708601,KKR Launches New Platform to Manage Bad Loan Market - Analyst Blog,"Click to get this free report KKR & CO LP (KKR): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, KKR will inject capital in companies underlying the banks' non-performing as well as underperforming loans. Affiliated Managers Group Inc. AMG , AllianceBernstein Holding L.P. AB , and Woori Bank Co., Ltd. WF are better-ranked investment managers, each holding a Zacks Rank #2 (Buy)."
2015-06-25,29.8700008392334,29.100000381469727,3.3310415020579653,Is Lazard (LAZ) Struggling with Economic Headwinds? - Analyst Blog,"Stocks That Warrant a Look Some better-ranked investment management stocks that are worth a look include Affiliated Managers Group Inc. AMG , AllianceBernstein Holding L.P. AB and Woori Bank Co., Ltd. WF . Click to get this free report LAZARD LTD (LAZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, these revenues contribute nearly 52% to Lazard's total revenue."
2015-06-24,29.979999542236328,29.850000381469727,-2.577838755037121,,
2015-06-23,30.350000381469727,30.0,-0.4336196222533511,Federated Builds Money Market AUM on Touchstone Deal - Analyst Blog,"Click to get this free report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report WOORI BANK (WF): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Though Federated continues to voluntarily waive fees to maintain zero or positive yields, it remains optimistic about an increase in short-term rates, which would offset the negative impact of such waivers. Investment managers with better ranks include Affiliated Managers Group Inc. AMG , Woori Bank Co., Ltd. WF and AllianceBernstein Holding L.P. AB ."
2015-06-22,31.0,30.420000076293945,-1.1532137630002148,,
2015-06-19,30.8799991607666,30.65999984741211,-1.8709674958259828,,
2015-06-18,30.799999237060547,30.8799991607666,-0.7124330289296248,,
2015-06-17,31.040000915527344,30.770000457763672,0.2597400184666031,,
2015-06-16,30.59000015258789,31.0,-0.869846809922637,Manning & Napier (MN) Crumbles: Stock Falls by 5.0% - Tale of the Tape | Franklin (BEN) Set to Benefit from Rise in AUM & Revenues - Analyst Blog,"A better-ranked stock in the Financial Investment Management industry is AllianceBernstein Holding L.P. ( AB ) which holds a Zacks Rank #2 (Buy). Click to get this free report MANNING&NAPIER (MN): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Other Stocks to Consider Other investment management stocks that are worth a look include Affiliated Managers Group Inc. AMG , AllianceBernstein Holding L.P. AB and Noah Holdings Limited NOAH . Click to get this free report FRANKLIN RESOUR (BEN): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report To read this article on Zacks.com click here. Further, driven by expected stabilization of legislative initiatives and other successful efforts, along with liquidity in the financial markets, Franklin has been restructuring its business, strategies and operation."
2015-06-15,30.90999984741211,30.59000015258789,1.3403067844621233,,
2015-06-12,30.989999771118164,31.06999969482422,-1.0352626865218513,,
2015-06-11,30.350000381469727,30.989999771118164,0.2581475453272266,,
2015-06-10,29.809999465942383,30.18000030517578,2.1087294286796476,,
2015-06-09,30.459999084472656,29.65999984741211,1.2411970676353772,,
2015-06-08,31.3799991607666,30.600000381469727,-2.626392846703518,,
2015-06-05,31.32999992370605,31.559999465942383,-2.4856558322413282,,
2015-06-04,31.690000534057617,31.290000915527344,0.7341191918174919,,
2015-06-03,31.31999969482422,31.709999084472656,-1.262226607097684,,
2015-06-02,31.809999465942383,31.39999961853028,1.2452087913426346,,
2015-06-01,31.700000762939453,31.82999992370605,-1.288902402689669,,
2015-05-29,31.799999237060547,31.36000061035156,0.4100919799301089,,
2015-05-28,31.450000762939453,31.82999992370605,-1.383643513413051,,
2015-05-27,31.799999237060547,31.559999465942383,1.2082643928402934,,
2015-05-26,32.29999923706055,31.63999938964844,-0.7547162794848815,,
2015-05-22,31.71999931335449,31.81999969482422,-2.043343229107051,,
2015-05-21,31.71999931335449,31.739999771118164,0.315259721420072,,
2015-05-20,31.6299991607666,31.6299991607666,0.06305314689983302,,
2015-05-19,31.299999237060547,31.670000076293945,0.0,Weakness Seen in Fifth Street Asset (FSAM): Stock Falls 17.1% - Tale of the Tape,"Click to get this free report FIFTH STREET AM (FSAM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. A better-ranked stock in the same industry is AllianceBernstein Holding L.P. ( AB ), holding a Zacks Rank #2 (Buy). On May 15, 2015, the company announced first quarter 2015 earnings of 19 cents a share, which declined 5% year over year and also fell short of the Zacks Consensus Estimate of 23 cents."
2015-05-18,30.799999237060547,31.190000534057617,1.1821113362689846,,
2015-05-15,30.71999931335449,30.75,1.266238008628895,,
2015-05-14,30.39999961853028,30.739999771118164,0.09765848735702795,RELY (RELY) in Focus: Stock Jumps 5.3% - Tale of the Tape | Is AllianceBernstein Holding (AB) Stock A Great Combo of Value and Growth? - Tale of the Tape,"Click to get this free report SIGNATURE GROUP (RELY): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. A better-ranked stock in the same industry is AllianceBernstein Holding L.P. ( AB ), carrying a Zacks Rank #2 (Buy). Click to get this free report >> Want the latest recommendations from Zacks Investment Research? | These factors suggest that AllianceBernstein Holding is a pretty good value pick, as investors have to pay a relatively low level for each dollar of earnings, and that AB has decent revenue metrics to back up its earnings. Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Fortunately for investors looking for this combination, we have identified a strong candidate which may be an impressive value; AllianceBernstein Holding L.P. ( AB )."
2015-05-13,30.5,30.299999237060547,1.1184215685997472,,
2015-05-12,30.81999969482422,30.56999969482422,-0.6557402063588627,,
2015-05-11,31.1299991607666,30.51000022888184,-0.8111615914194313,,
2015-05-08,31.71999931335449,31.170000076293945,-1.9916445505920601,,
2015-05-07,31.25,31.32999992370605,-1.7339194481917508,Janus Capital Up to Strong Buy on Solid Fundamentals - Analyst Blog,"Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report BROOKFIELD ASST (BAM): Free Stock Analysis Report SILVERCREST AM (SAMG): Free Stock Analysis Report To read this article on Zacks.com click here. Earnings per share attributable to common shareholders came in at 23 cents, beating the Zacks Consensus Estimate by 2 cents. Over the past 30 days, the Zacks Consensus Estimates for 2015 rose 3.1% to $1.00 per share, while it remained stable at $1.31 per share for 2016."
2015-05-06,32.060001373291016,31.530000686645508,0.25599975585936363,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for May 07, 2015","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $31.8, representing a -2.87% decrease from the 52 week high of $32.74 and a 41.96% increase over the 52 week low of $22.40. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2015-05-05,32.40999984741211,31.799999237060547,-1.653152414045272,,
2015-05-04,32.38999938964844,32.400001525878906,-1.882137035555309,,
2015-05-01,31.46999931335449,32.04999923706055,0.030880322380201546,,
2015-04-30,31.100000381469727,31.350000381469727,1.8430249010521322,,
2015-04-29,31.26000022888184,31.100000381469727,0.8038585110402674,Zacks Rank #1 Additions for Wednesday - Tale of the Tape | Will Ameriprise Benefit from JHS Advisors Acquisition Deal? - Analyst Blog,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP ( AB ) American Equity Investment Life Holding ( AEL ) Arlington Asset Investment Corp ( AI ) B&G Foods, Inc. ( BGS ) BioMarin Pharmaceutical Inc. ( BMRN ) View the entire Zacks Rank #1 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER EQUITY INV (AEL): Free Stock Analysis Report ARLINGTON ASSET (AI): Free Stock Analysis Report B&G FOODS CL-A (BGS): Free Stock Analysis Report BIOMARIN PHARMA (BMRN): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report BROOKFIELD ASST (BAM): Free Stock Analysis Report SILVERCREST AM (SAMG): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, Ameriprise's strong product platform, marketing support, service capabilities and technology solutions will assist JHS advisors' provide improved services to clients. Some better-ranked investment management firms include AllianceBernstein Holding L.P. AB , Brookfield Asset Management Inc. BAM and Silvercrest Asset Management Group Inc. SAMG ."
2015-04-28,31.290000915527344,31.350000381469727,-0.511835720539392,,
2015-04-27,31.690000534057617,31.290000915527344,0.19175284176041263,,
2015-04-24,31.770000457763672,31.690000534057617,-1.262226607097684,,
2015-04-23,31.21999931335449,31.739999771118164,-0.2518096397650665,,
2015-04-22,31.290000915527344,31.3799991607666,1.6656004779002125,,
2015-04-21,31.700000762939453,31.270000457763672,0.287626214784152,Will Nasdaq (NDAQ) Surprise Earnings Estimates in Q1? - Analyst Blog,"Stocks to Consider Here are some companies from the broader finance industry you may want to consider as our model shows they have the right combination of elements to post an earnings beat this quarter: AllianceBernstein Holding L.P. AB has an Earnings ESP of +11.76% and a Zacks Rank #1 (Strong Buy). Click to get this free report NASDAQ OMX GRP (NDAQ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER ASSETS TR (AAT): Free Stock Analysis Report AERCAP HLDGS NV (AER): Free Stock Analysis Report To read this article on Zacks.com click here. In March, the company entered the Noble Markets by offering X-Stream trading technology thereby enabling its customers to buy and sell cryptocurrencies and other digital assets."
2015-04-20,31.489999771118164,31.59000015258789,-1.356467807024458,,
2015-04-17,31.479999542236328,31.309999465942383,0.3175623442253702,Zacks Rank #1 Additions for Friday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP ( AB ) American Equity Investment Life Holding ( AEL ) Axis Capital Holdings Limited ( AXS ) Bazaarvoice Inc ( BV ) Companhia Brasileira de Distribuicao ( CBD ) View the entire Zacks Rank #1 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER EQUITY INV (AEL): Free Stock Analysis Report AXIS CAP HLDGS (AXS): Free Stock Analysis Report BAZAARVOICE INC (BV): Free Stock Analysis Report COMPANHIA BRASL (CBD): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-04-16,31.790000915527344,31.8700008392334,-0.5400256631702244,,
2015-04-15,31.86000061035156,31.799999237060547,0.25165121548323055,Zacks Rank #1 Additions for Wednesday - Tale of the Tape | Northstar Asset Management Group (NSAM) in Focus: Stock Jumps 5.4% - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) Advanced Micro Devices, Inc. ( AMD ) AllianceBernstein Holding LP ( AB ) American Equity Investment Life Holding ( AEL ) Ameresco Inc ( AMRC ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADV MICRO DEV (AMD): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER EQUITY INV (AEL): Free Stock Analysis Report AMERESCO INC-A (AMRC): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Click to get this free report NORTHSTAR ASSET (NSAM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Another favorably-placed stock in the same industry is AllianceBernstein Holding L.P. ( AB ), sporting a Zacks Rank #1 (Strong Buy). Click to get this free report >> Want the latest recommendations from Zacks Investment Research?"
2015-04-14,31.100000381469727,31.739999771118164,-0.1883282239219957,CME Group Downgraded to Hold on Trading Volume Decline - Analyst Blog,"Click to get this free report CME GROUP INC (CME): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AEROCENTURY CP (ACY): Free Stock Analysis Report MARKETAXESS HLD (MKTX): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks to Consider Better-ranked players from the same sector include MarketAxess Holdings Inc. MKTX , AllianceBernstein Holding L.P. AB and AeroCentury Corp. ACY . CME Group witnessed a rank downgrade due to a decline in trading volume for the month of March, which was reported on Apr 2."
2015-04-13,31.209999084472656,31.299999237060547,2.057875825717891,,
2015-04-10,31.049999237060547,31.31999969482422,0.288369609830161,,
2015-04-09,30.90999984741211,31.049999237060547,0.8695667130368419,"AllianceBernstein , Royal Gold, Pretium Resources, Asanko Gold, Mitsubishi UFJ Financial Group and Kyocera highlighted as Zacks Bull and Bear of the Day - Press Releases | Bull of the Day: AllianceBernstein (AB) - Bull of the Day","Get today's Zacks #1 Stock of the Day with your free subscription to Profit from the Pros newsletter: About the Bull and Bear of the Day Every day, the analysts at Zacks Equity Research select two stocks that are likely to outperform (Bull) or underperform (Bear) the markets over the next 3-6 months. Click to get this free report ALLIANCEBERNSTN (AB): Get Free Report ROYAL GOLD INC (RGLD): Get Free Report PRETIUM RES INC (PVG): Get Free Report ASANKO GOLD INC (AKG): Get Free Report MITSUBISHI-UFJ (MTU): Free Stock Analysis Report KYOCERA CP ADR (KYO): Get Free Report To read this article on Zacks.com click here. Chicago, IL - April 09, 2015- Zacks Equity Research highlights AllianceBernstein ( AB - Free Report ) as the Bull of the Day and Royal Gold (RGLD-Free Report) as the Bear of the Day. | Well one of these very company's stocks is one you should feel good about throwing some money at. It's our Bull of the Day, Zacks Rank #1 (Strong Buy) AllianceBernstein ( AB ). AB also provides independentinvestment research trading, and brokerage-related services to institutional clients through Bernstein Research Services."
2015-04-08,30.40999984741211,30.82999992370605,0.4529258826902218,,
2015-04-07,30.540000915527344,30.32999992370605,1.3811248878703422,,
2015-04-06,30.670000076293945,30.540000915527344,-0.6876260167841795,,
2015-04-02,30.950000762939453,30.89999961853028,-0.42386423359380115,Why This Multi-Billion Dollar Fund is Betting Big on Microsoft Corporation Stock,"For an investment manager of AB's size, 37 million shares isn't necessarily going all in, but it clearly sees something in Microsoft CEO Satya Nadella's plans for the future. Once investors move beyond ""Microsoft the PC software provider"" and direct their attention to its results in cloud, mobile, and now IoT -- as money managers like AB and others seem to have done -- Microsoft's stock will finally get the jump-start shareholders have been waiting for. One such fund manager, AllianceBernstein (AB), seems to like what it sees regarding Microsoft's future."
2015-04-01,30.96999931335449,30.93000030517578,-0.16155458215382532,,
2015-03-31,30.709999084472656,30.8700008392334,-0.12915404929137186,,
2015-03-30,30.420000076293945,30.86000061035156,0.5210086601456169,,
2015-03-27,30.36000061035156,30.40999984741211,1.4464185830180272,"Ameriprise Resolves 401(k) Suit, to Pay $27.5 Million - Analyst Blog","Notably, the settlement document stated that Ameriprise's 401(k) plan's fiduciary committee for investment selection will not include any executive of Columbia Management Investment Advisors or its investment management affiliates. Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. About the Lawsuit In Sep 2011, a class-action suit was filed against Ameriprise in the U.S. District Court of Minnesota by a group of its current and former employees, who were participants in the company's 401(k) plan."
2015-03-26,30.0,30.170000076293945,0.16468786579504438,,
2015-03-25,30.09000015258789,30.11000061035156,0.5666669209798177,,
2015-03-24,30.489999771118164,29.979999542236328,0.06646878584993354,,
2015-03-23,30.940000534057617,30.51000022888184,-1.6726803303059934,Does Ameriprise's Solid Growth Make It Attractive? - Analyst Blog,"Though Ameriprise has the potential to capitalize on available opportunities on the back of a healthy asset position and diversified product mix, net outflows in the Asset Management segment and escalating costs are bound to weigh on its financials. Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, the 4% year-over-year growth in AUM continues to reflect the company's ability to leverage existing strengths to efficiently expand into new global and emerging markets."
2015-03-20,30.739999771118164,30.93000030517578,-1.3897876462621555,,
2015-03-19,30.32999992370605,30.459999084472656,0.6180889247635344,Is Blackstone's Advisory Arm Spin-Off Headed in Right Way? - Analyst Blog,"Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PENNANTPARK FRC (PFLT): Free Stock Analysis Report To read this article on Zacks.com click here. Blackstone expects to benefit from the enhanced opportunities available in the broadening advisory area with more focus and efficiency achievable through the spin-off. Other similar-ranked investment banking firms include AllianceBernstein Holding L.P. AB , Ameriprise Financial, Inc. AMP and PennantPark Floating Rate Capit PFLT ."
2015-03-18,29.200000762939453,30.3700008392334,0.42861576357933734,,
2015-03-17,29.1200008392334,29.200000762939453,4.006849471657911,,
2015-03-16,28.700000762939453,29.46999931335449,0.27472500480930867,Principal Financial Remains Well Poised for Long Term - Analyst Blog | Blackstone Buys Willis Tower for $1.3B: Will it be Accretive? - Analyst Blog,"Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report PRINCIPAL FINL (PFG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Operating net income of $1.09 per share in the fourth quarter beat the Zacks Consensus Estimate by about 5% and improved nearly 14% year over year. However, we prefer to wait and see its sustainability in the low interest rate environment. | Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. Willis Tower, completed in 1973, earns about $10,000 per hour. Notably, for a total office space of 3.8 million square feet, Willis Tower's price is about $340 per square foot."
2015-03-13,28.18000030517578,28.489999771118164,2.682921707128806,,
2015-03-12,28.670000076293945,28.25,1.100069065242152,,
2015-03-11,28.1200008392334,28.26000022888184,-1.464946198731357,,
2015-03-10,27.81999969482422,28.049999237060547,0.49786410195661174,,
2015-03-09,28.46999931335449,28.200000762939453,0.8267417137287693,Blackstone (BX) to Buy Willis Tower in Chicago for $1.5B? - Analyst Blog,"Click to get this free report AMERIPRISE FINL (AMP): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. Willis Tower, completed in 1973, earns about $10,000 per hour. Notably, at its projected sale price of $1.5 billion, Willis Tower commands $400 per square feet for 3.8 million square feet of office space."
2015-03-06,28.46999931335449,28.32999992370605,-0.9483616330415107,,
2015-03-05,28.51000022888184,28.57999992370605,-0.49174356524402046,,
2015-03-04,28.729999542236328,28.5,0.24552681256487324,,
2015-03-03,28.96999931335449,28.8700008392334,-0.8005553285798106,,
2015-03-02,28.89999961853028,29.020000457763672,-0.34517941488177134,,
2015-02-27,28.36000061035156,28.63999938964844,0.41522782289743854,,
2015-02-26,27.88999938964844,28.3799991607666,0.9873017393190076,Principal Financial Approves $150M Share Buyback Program - Analyst Blog,"Click to get this free report PRINCIPAL FINL (PFG): Free Stock Analysis Report JANUS CAP GRP (JNS): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked investment managers include AllianceBernstein Holding L.P. ( AB ), Ameriprise Financial, Inc. ( AMP ) and Janus Capital Group, Inc. ( JNS ). In 2014, the investment manager generated $3.1 billion in cash (up 40% year over year) and exited the year with retained earnings of $6.1 billion (up 13% year over year)."
2015-02-25,27.200000762939453,27.459999084472656,1.7569013332428656,,
2015-02-24,26.959999084472656,27.200000762939453,0.9558761552957604,Is AllianceBernstein Holding (AB) Stock A Great Combo of Value and Growth? - Tale of the Tape,"These factors suggest that AllianceBernstein is a pretty good value pick, as investors have to pay a relatively low level for each dollar of earnings, and that AB has decent revenue metrics to back up its earnings. Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Fortunately for investors looking for this combination, we have identified a strong candidate which may be an impressive value; AllianceBernstein Holding L.P. ( AB )."
2015-02-23,27.170000076293945,26.950000762939453,0.8902139711311171,,
2015-02-20,27.06999969482422,27.170000076293945,-0.8097140696972005,T. Rowe Price (TROW) Gains on Increasing Shareholder Value - Analyst Blog,"Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report T ROWE PRICE (TROW): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Implications The current move reflects T. Rowe Price's robust balance sheet as well as commitment to return value to shareholders with its strong cash generation capabilities. T. Rowe Price remains debt-free with substantial liquidity, including cash and sponsored portfolio investment holdings of about $3.4 billion as of Dec 31, 2014."
2015-02-19,26.96999931335449,27.0,0.3694140472740627,,
2015-02-18,27.36000061035156,27.489999771118164,0.11123725402045598,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for February 19, 2015","Shareholders who purchased AB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $27.25, representing a -3.3% decrease from the 52 week high of $28.18 and a 21.65% increase over the 52 week low of $22.40. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2015-02-17,27.209999084472656,27.25,0.475143120857316,,
2015-02-13,26.170000076293945,27.170000076293945,0.1470081472739564,,
2015-02-12,25.40999984741211,26.700000762939453,3.8211692666590724,,
2015-02-11,24.799999237060547,24.86000061035156,5.076745073883675,"KKR Falls on Q4 Earnings Miss, Investment Income Down - Analyst Blog","Click to get this free report FORTRESS INVEST (FIG): Free Stock Analysis Report KKR & CO LP (KKR): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report BROOKFIELD ASST (BAM): Free Stock Analysis Report To read this article on Zacks.com click here. The investment manager will continue to exploit lucrative investment opportunities on the back of its efficient fund-raising capability, in the quarters ahead. Also, the prevalent unfavorable operating environment has started taking a toll on the company's profitability."
2015-02-10,25.020000457763672,24.809999465942383,0.24194102877772433,,
2015-02-09,25.38999938964844,24.82999992370605,-0.8393324859277773,,
2015-02-06,25.0,25.270000457763672,-2.2055907026555617,,
2015-02-05,24.8700008392334,24.989999771118164,1.0800018310546875,,
2015-02-04,24.170000076293945,24.71999931335449,0.4825047359687364,,
2015-02-03,24.450000762939453,24.25,2.275545036509889,,
2015-02-02,24.190000534057617,24.3700008392334,-0.8179990049023148,,
2015-01-30,24.690000534057617,24.15999984741211,0.744110381156689,,
2015-01-29,25.200000762939453,24.81999969482422,-2.1466207986282537,,
2015-01-28,26.0,25.14999961853028,-1.5079407008355548,,
2015-01-27,25.670000076293945,25.799999237060547,-3.2692322364219977,,
2015-01-26,26.350000381469727,26.11000061035156,0.5064244658365031,,
2015-01-23,26.61000061035156,26.39999961853028,-0.9108150574712861,,
2015-01-22,26.450000762939453,26.63999938964844,-0.7891807102762182,,
2015-01-21,25.989999771118164,26.25,0.7183312711854641,,
2015-01-20,26.06999969482422,25.979999542236328,1.0003856528339246,,
2015-01-16,25.39999961853028,25.729999542236328,-0.3452249851992085,,
2015-01-15,25.700000762939453,25.36000061035156,1.2992123175675163,,
2015-01-14,25.5,25.59000015258789,-1.3229577528969942,,
2015-01-13,25.989999771118164,25.76000022888184,0.35294177485447303,,
2015-01-12,25.63999938964844,25.700000762939453,-0.8849539986988209,,
2015-01-09,25.549999237060547,25.61000061035156,0.2340147219942456,,
2015-01-08,25.030000686645508,25.5,0.23483904141953726,,
2015-01-07,24.989999771118164,24.88999938964844,1.877743909153208,,
2015-01-06,25.200000762939453,24.6299991607666,-0.4001615941801529,,
2015-01-05,25.81999969482422,25.209999084472656,-2.2619110512533322,,
2015-01-02,26.14999961853028,26.100000381469727,-2.3625120742113754,,
2014-12-31,26.21999931335449,25.82999992370605,-0.19120167414887368,,
2014-12-30,25.739999771118164,25.940000534057617,-1.4874118987859821,,
2014-12-29,25.81999969482422,25.739999771118164,0.7770037479326868,,
2014-12-26,25.76000022888184,25.89999961853028,-0.309837043577081,,
2014-12-24,25.309999465942383,25.739999771118164,0.5434758866635226,,
2014-12-23,24.90999984741211,25.190000534057617,1.6989344695735684,,
2014-12-22,24.940000534057617,24.82999992370605,1.1240493310344077,,
2014-12-19,25.0,24.8700008392334,-0.44106097833218244,,
2014-12-18,25.049999237060547,24.979999542236328,-0.5199966430664062,,
2014-12-17,23.82999992370605,24.57999992370605,-0.27943990800868684,,
2014-12-16,24.0,23.82999992370605,3.1472933378144963,,
2014-12-15,24.290000915527344,24.15999984741211,-0.7083336512247869,,
2014-12-12,24.89999961853028,24.239999771118164,-0.5352040478192465,,
2014-12-11,24.88999938964844,25.21999931335449,-2.6506018374432125,,
2014-12-10,24.86000061035156,24.600000381469727,1.3258333941273297,,
2014-12-09,23.71999931335449,25.13999938964844,-1.0458576930749142,,
2014-12-08,25.75,25.06999969482422,5.9865097698147265,,
2014-12-05,26.0,25.96999931335449,-2.640777884177791,,
2014-12-04,26.709999084472656,26.1299991607666,-0.11538725632888987,,
2014-12-03,26.43000030517578,26.64999961853028,-2.17147114783402,,
2014-12-02,26.450000762939453,26.36000061035156,0.8323848309279698,,
2014-12-01,26.700000762939453,26.43000030517578,-0.340265217360592,,
2014-11-28,27.1299991607666,26.84000015258789,-1.0112376406312396,,
2014-11-26,27.299999237060547,27.229999542236328,-1.068923763912555,,
2014-11-25,27.1299991607666,27.239999771118164,-0.25640914571599005,,
2014-11-24,26.809999465942383,27.09000015258789,0.4054574779000997,A Look at Why International Markets are a Better Buy than the U.S. Market,"The Global Market Value page is not the only place on the site that gives information about the current state of the U.S. market. In fact, it would probably be a disaster if everyone abandoned the market completely. According to this chart for Abercrombie & Fitch ( ANF ), this stock is under-valued."
2014-11-21,26.780000686645508,26.709999084472656,1.0443890049352735,,
2014-11-20,25.950000762939453,26.39999961853028,-0.26139507235994786,,
2014-11-19,26.0,25.8700008392334,1.734099585205,,
2014-11-18,26.25,26.049999237060547,-0.4999967721792368,,
2014-11-17,26.34000015258789,26.25,-0.7619076683407738,,
2014-11-14,27.0,26.26000022888184,-0.3416862265243691,,
2014-11-13,26.729999542236328,27.0,-2.740739893030224,,
2014-11-12,26.14999961853028,26.600000381469727,1.0101027399459606,,
2014-11-11,26.25,26.39999961853028,1.7208442428449167,,
2014-11-10,26.25,26.350000381469727,0.5714271182105926,,
2014-11-07,25.540000915527344,26.25,0.3809538341703869,,
2014-11-06,26.239999771118164,25.75,2.7799493305460454,,
2014-11-05,26.25,26.1200008392334,-1.8673771928058354,,
2014-11-04,25.940000534057617,26.1200008392334,-0.49523489815848215,,
2014-11-03,26.63999938964844,25.96999931335449,0.6939101829988475,,
2014-10-31,26.670000076293945,26.600000381469727,-2.51501535902548,,
2014-10-30,25.989999771118164,26.13999938964844,-0.2624660465840759,,
2014-10-29,26.709999084472656,26.450000762939453,0.57714359311756,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for October 30, 2014","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $26.75, representing a -5.07% decrease from the 52 week high of $28.18 and a 27.93% increase over the 52 week low of $20.91. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2014-10-28,26.0,26.75,-0.9734119447587256,,
2014-10-27,26.06999969482422,25.81999969482422,2.8846153846153846,,
2014-10-24,25.39999961853028,26.06999969482422,-0.9589566663847469,,
2014-10-23,26.989999771118164,25.489999771118164,2.6377956155761013,,
2014-10-22,26.030000686645508,25.549999237060547,-5.557613978215521,,
2014-10-21,25.36000061035156,26.020000457763672,-1.8440316439608164,,
2014-10-20,24.239999771118164,25.07999992370605,2.6025229949825444,,
2014-10-17,23.989999771118164,24.270000457763672,3.465347196862365,,
2014-10-16,22.5,23.6299991607666,1.1671558537595481,,
2014-10-15,23.01000022888184,22.950000762939453,5.022218492296007,,
2014-10-14,23.18000030517578,23.559999465942383,-0.260753869385346,,
2014-10-13,24.18000030517578,23.200000762939453,1.6393406202059146,,
2014-10-10,25.09000015258789,24.21999931335449,-4.052934366698734,,
2014-10-09,25.549999237060547,25.1200008392334,-3.4675202628233794,,
2014-10-08,25.170000076293945,25.64999961853028,-1.6829683392061756,,
2014-10-07,25.600000381469727,25.11000061035156,1.9070303566999864,,
2014-10-06,26.1200008392334,25.65999984741211,-1.914061577408602,,
2014-10-03,25.63999938964844,26.059999465942383,-1.7611063439567243,,
2014-10-02,25.38999938964844,25.549999237060547,1.6380658591727857,,
2014-10-01,26.0,25.549999237060547,0.6301687721872814,,
2014-09-30,26.600000381469727,26.01000022888184,-1.730772165151743,SEI Investments Downgraded to Hold on Expense Concerns - Analyst Blog | Will BankUnited's Rising Expenses Dampen Upcoming Results? - Analyst Blog,"Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Also, the reported figure compared favorably with 31 cents earned in the prior-year quarter. Other Stocks to Consider Some better-ranked stocks in this space include AllianceBernstein Holding L.P. ( AB ), The Blackstone Group L.P. ( BX ) and Janus Capital Group, Inc. ( JNS ). | Moreover, BankUnited continues to report better-than-expected results aided by robust revenue generation and appreciable loan and deposits growth. Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report BANKUNITED INC (BKU): Free Stock Analysis Report NORTHRIM BCP (NRIM): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Sustainable improvement in the top line as well as loan and deposits continued to be the growth drivers, while rising expenses remained the dampener."
2014-09-29,26.299999237060547,26.549999237060547,-2.2180456546117084,Janus Capital Shares Surge 43.02% as Bill Gross Joins Firm - Analyst Blog | Will Northern Trust Gain from T2S Strategy Implementation? - Analyst Blog | TD Ameritrade Partners with Equity Administration Solutions - Analyst Blog,"Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, for the second quarter of 2014, Janus Capital recorded long-term net outflows of $3.3 billion. Other investment managers worth considering include SEI Investments Co. ( SEIC ), Monroe Capital Corporation ( MRCC ) and AllianceBernstein Holding L.P. ( AB ). | Click to get this free report NORTHERN TRUST (NTRS): Free Stock Analysis Report DEUTSCHE BK AG (DB): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report FIRST NBC BANK (NBCB): Free Stock Analysis Report To read this article on Zacks.com click here. The bank will be able to offer improved services to customers as this strategy will lead to a decline in the cost of liquidity and increased asset safety. Our Take Though ECB started the T2S initiative mainly for the betterment of European markets, the cost efficiencies and smoother post-trade processes realized by this strategy will have a favorable impact on the global markets as well. | Per the director of Stock Plan Services at TD Ameritrade, Brian Burke, ""By working with leading equity administration platform providers such as EASi, we can offer corporate clients a more customizable and transparent solution that combines a top administration platform with our brokerage tools, education and resources so employees can be in a better position to make decisions when it comes to managing their equity compensation."" Click to get this free report TD AMERITRADE (AMTD): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report MOELIS & CO (MC): Free Stock Analysis Report ARLINGTON ASSET (AI): Free Stock Analysis Report To read this article on Zacks.com click here. Also, it will enable the employees getting access to their stock plan data, investment tools and resources."
2014-09-26,26.1200008392334,26.709999084472656,0.9505703697805186,Will Affiliated Managers' Portfolio Expansion Show Results? - Analyst Blog,Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report NORTHRIM BCP (NRIM): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Commendable top line growth remains the key strength while escalating expenses continue to be a concern. Affiliated Managers with its diversified investment products and a goal to fulfill the varied needs of clients seems to capitalize on available opportunities and pave the way for growth.
2014-09-25,27.1299991607666,26.11000061035156,2.2587987223685473,,
2014-09-24,27.21999931335449,27.11000061035156,-3.7596704090212025,Franklin Resources' AUM Growth on Track; Should You Hold? - Analyst Blog,"Stocks that Warrant a Look AllianceBernstein Holding L.P. ( AB ), Monroe Capital Corp. ( MRCC ) and PennantPark Floating Rate Capit ( PFLT ) are among the better-ranked stocks in the investment management space. Click to get this free report FRANKLIN RESOUR (BEN): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PENNANTPARK FRC (PFLT): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, Franklin's AUM recorded a five-year (fiscal 2009-fiscal 2013) CAGR of 12.70%, driven by market appreciation and net new inflows."
2014-09-23,27.049999237060547,27.21999931335449,-0.40410986692774414,T. Rowe Price Exhibits Revenue Growth; Should You Hold? - Analyst Blog,"Key Picks from the Sector Some better ranked investment management companies include AllianceBernstein Holding L.P. ( AB ) with a Zacks Rank #1 (Strong Buy), while Ameriprise Financial, Inc. ( AMP ) and SEI Investments Co. ( SEIC ) carries a Zacks Rank #2 (Buy). Click to get this free report T ROWE PRICE (TROW): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. For 2014, the Zacks Consensus Estimate over the past 60 days remained stable at $4.61 per share, while for 2015 it decreased by a penny to $5.10 per share, over the same time frame."
2014-09-22,27.479999542236328,27.07999992370605,0.6284661038401391,Blackstone's Top-Line Growth Continues: Should You Buy? - Analyst Blog | Does Legg Mason's Top-Line Growth Indicate a Turnaround? - Analyst Blog,"Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Also, the reported figure compared favorably with 62 cents earned in the prior-year quarter. The increase was mainly attributable to a 95% rise in performance fees and 72% boost in investment income. | Stocks That Warrant a Look Some better-ranked finance stocks include AllianceBernstein Holding L.P. ( AB ), Monroe Capital Corp. ( MRCC ) and SEI Investments Co. ( SEIC ). Click to get this free report LEGG MASON INC (LM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Along with the commendable organic growth strategy, Legg Mason has been concentrating on expanding its operations via acquisitions."
2014-09-19,27.61000061035156,27.46999931335449,-1.45560271176673,,
2014-09-18,27.46999931335449,27.6200008392334,-0.5070673448104921,,
2014-09-17,27.40999984741211,27.39999961853028,0.5460558049813523,,
2014-09-16,27.5,27.39999961853028,-0.03648387062203138,"Nasdaq OMX Extends EGX Contract, Launches SMARTS - Analyst Blog","Click to get this free report NASDAQ OMX GRP (NDAQ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMTRUST FIN SVC (AFSI): Free Stock Analysis Report ARLINGTON ASSET (AI): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Better-ranked stocks in the finance sector that are worth reckoning include AllianceBernstein Holding L.P. ( AB ), AmTrust Financial Services, Inc. ( AFSI ) and Arlington Asset Investment Corp. ( AI ). Since 2008, Nasdaq has been offering X-stream trading technology to EGX, thereby managing trading risks even during times of extreme volatility."
2014-09-15,27.3799991607666,27.520000457763672,-0.3636377507989798,"Principal Financial, Macquarie Ally to Grow in CMBS Market - Analyst Blog | Invesco's Top-Line Growth Continues, Should You Buy? - Analyst Blog | Will Janus Capital's Product Diversification Efforts Pay Off? - Analyst Blog","Click to get this free report PRINCIPAL FINL (PFG): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PENNANTPARK FRC (PFLT): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the financial investment management space may also consider stocks like AllianceBernstein Holding L.P. ( AB ), Monroe Capital Corp. ( MRCC ) and PennantPark Floating Rate Capit ( PFLT ). Principal Financial Group 's ( PFG ) real estate division, Principal Real Estate Investors, has inked a deal with financial services giant Macquarie Group Ltd. With the help of Macquarie, IA-based Principal Financial's real estate wing will form a lending platform named Principal Commercial Capital in the commercial mortgage-backed securities (CMBS) market. | The rise was attributable to an increase in investment management fees, other revenues and third-party distribution, service and advisory revenues, partly offset by a fall in performance fees and service & distribution fees. Click to get this free report INVESCO LTD (IVZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Also, the reported figure compared favorably with 50 cents earned in the prior-year quarter. | Stocks That Warrant a Look Some better-ranked financial stocks include AllianceBernstein Holding L.P. ( AB ), Monroe Capital Corp. ( MRCC ) and PennantPark Floating Rate Capit ( PFLT ). Click to get this free report JANUS CAP GRP (JNS): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PENNANTPARK FRC (PFLT): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, the company is trying to use a diversification strategy with new product innovation to further improve investment performance, which will likely boost profitability in the future."
2014-09-12,27.0,27.5,0.5113268856402349,,
2014-09-11,26.850000381469727,27.1200008392334,1.8518518518518516,,
2014-09-10,26.790000915527344,27.030000686645508,1.00558828278457,"Blackstone, TPG Capital to Buy Kensington for GBP 180M - Analyst Blog | Franklin August AUM Ascends, Equity & Hybrid Assets Rise - Analyst Blog","Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, the price paid is based on tangible net asset value of £165 million as of Mar 31, 2014 and includes some other mortgage assets as well. This would enable expansion of Kensington's specialist lending to self-employed homebuyers and landlords. | Click to get this free report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Overall, tax-free assets accounted for only 20% of the fixed income assets, while the remaining 80% were taxable. Notably, net new inflows of $2.6 billion were recorded in the quarter."
2014-09-09,26.790000915527344,26.790000915527344,0.8958557779632679,"Federated (FII) May Disappoint Due to Top-Line, AUM Stress - Analyst Blog","Click to get this free report FEDERATED INVST (FII): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PENNANTPARK FRC (PFLT): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Federated's significant dependence on fees from varied managed assets that tend to fluctuate weighs heavily on its profitability. Stocks That Warrant a Look Some better-ranked finance stocks include AllianceBernstein Holding L.P. ( AB ), Monroe Capital Corporation ( MRCC ) and PennantPark Floating Rate Capit ( PFLT )."
2014-09-08,26.700000762939453,26.700000762939453,0.0,Will Asset Managers See a Hiatus from SEC-Devised Rules? - Analyst Blog,"Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. In the new regime, we believe that asset managers such as BlackRock, Inc. ( BLK ), The Blackstone Group L.P. ( BX ), Cohen & Steers Inc. ( CNS ), AllianceBernstein Holding L.P. ( AB ), Fidelity Investments and Pimco will be required to disclose more information to the regulators about their portfolio holdings. Further, asset managers may have to undergo the stress test to prove their capability to withstand financial shocks such as an abrupt change in interest rate or a widespread redemption."
2014-09-05,27.1299991607666,26.88999938964844,0.0,,
2014-09-04,27.190000534057617,26.8799991607666,-0.8846287450875798,,
2014-09-03,27.670000076293945,27.21999931335449,-1.1401300742996106,Monroe Capital Up to Strong Buy on Solid Q2 Results - Analyst Blog,"Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report MONROE CAPITAL (MRCC): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some other stocks in the same sector worth considering include AllianceBernstein Holding L.P. ( AB ), SEI Investments Co. ( SEIC ) and Cohen & Steers Inc. ( CNS ). On Aug 30, Zacks Investment Research upgraded Monroe Capital Corporation ( MRCC ) to a Zacks Rank #1 (Strong Buy)."
2014-09-02,27.690000534057617,27.51000022888184,-1.6263128359186065,,
2014-08-29,27.290000915527344,27.65999984741211,-0.6500552607587867,Why You Shouldn't Bet Against AllianceBernstein (AB) Stock - Tale of the Tape,"This is arguably taking place in the Investment Management space as it currently has a Zacks Industry Rank of 67 out of more than 250 industries, suggesting it is well-positioned from this perspective, especially when compared to other segments out there. One stock that might be an intriguing choice for investors right now is AllianceBernstein Holding L.P. ( AB ). This has helped AB to earn a Zacks Rank #1 (Strong Buy), further underscoring the company's solid position."
2014-08-28,27.350000381469727,27.229999542236328,1.355804028845764,,
2014-08-27,27.3700008392334,27.25,-0.43875991795123287,,
2014-08-26,27.239999771118164,27.420000076293945,-0.438439296872011,,
2014-08-25,27.1200008392334,27.38999938964844,0.6607940774163689,Och-Ziff (OZM) in Focus: Stock Falls 6.7% - Tale of the Tape | Apollo (APO) in Talks to Buy BES Insurance Unit for Euro 200M - Analyst Blog,"Click to get this free report OCH-ZIFF CAPTL (OZM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the same sector include AllianceBernstein Holding L.P. ( AB ), Cohen & Steers Inc. ( CNS ) and SEI Investments Co. ( SEIC ). Click to get this free report >> Want the latest recommendations from Zacks Investment Research? | Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report APOLLO GLOBAL-A (APO): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report BANCO SANTAN SA (SAN): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked finance stocks include Cohen & Steers Inc. ( CNS ) and AllianceBernstein Holding L.P. ( AB ). Apollo Global Management, LLC ( APO ) is in discussion with distressed Portuguese bank Banco Espirito Santo (BES) to buy the latter's insurance unit - Tranquilidade."
2014-08-22,26.15999984741211,26.780000686645508,0.9955698453535692,Blackstone Up to Strong Buy on Solid Q2 & Acquisitions - Analyst Blog | Lazard (LAZ) Hits New 52-Week High on Strong M&A Backdrop - Analyst Blog,"Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report ROYAL DTCH SH-A (RDS.A): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, this investment manager announced a deal to acquire 50% Haynesville assets of SWEPI LP and Shell Gulf of Mexico Inc., affiliates of Royal Dutch Shell plc ( RDS.A ) for $1.2 billion, thus marking its foray into the energy sector. This could turn out to be favorable for the company in the future. | Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. Also, the figure compared favorably with 45 cents earned in the prior-year quarter. Notably, M&A and other advisory operating revenue increased 7% from prior-year quarter to $233 million."
2014-08-21,26.799999237060547,27.040000915527344,2.370033802942596,"BlackRock Depicts Strong Revenue Growth; Expenses Mount - Analyst Blog | Noah Holdings Up to Strong Buy on Solid Q2 Results, Guides Up - Analyst Blog","Click to get this free report BLACKROCK INC (BLK): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. We believe that BlackRock's diversified products and revenue mix will enable it to adapt easily to the changing needs of clients. Stocks That Warrant a Look Some better-ranked investment management stocks include AllianceBernstein Holding L.P. ( AB ), SEI Investments Co. ( SEIC ) and Cohen & Steers Inc. ( CNS ). | Click to get this free report NOAH HLDGS LTD (NOAH): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. For 2014, management expects non-GAAP net income attributable to Noah shareholders to be in the range of $72 million to $76 million, reflecting a year-over-year increase in the range of 27.0% and 34.1%. Other Stocks to Consider Some other stocks in the same sector worth considering include AllianceBernstein Holding L.P. ( AB ), Cohen & Steers Inc. ( CNS ) and SEI Investments Co. ( SEIC )."
2014-08-20,26.200000762939453,26.76000022888184,0.8955286764893227,Hercules Technology (HTGC) Revises Credit Facility Terms - Analyst Blog,"Click to get this free report HERCULES TECH (HTGC): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report MITSUBISHI-UFJ (MTU): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report To read this article on Zacks.com click here. However, the exercising of this feature is subject to the approval of Union Bank and other customary conditions and there is no guarantee that the additional lenders will join the credit facility to increase available borrowings. Some better-ranked finance stocks include Farmers Capital Bank Corporation ( FFKT ) and AllianceBernstein Holding L.P. ( AB )."
2014-08-19,25.950000762939453,26.200000762939453,2.1374024795240443,,
2014-08-18,25.600000381469727,25.81999969482422,0.9633911084774918,,
2014-08-15,25.739999771118164,25.5,0.8593723049853399,,
2014-08-14,25.63999938964844,25.559999465942383,-0.9324000514850754,Invesco Touches a New 52-Week High on Strong Q2 Earnings - Analyst Blog,"Click to get this free report INVESCO LTD (IVZ): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, the company reported almost stable preliminary month-end assets under management (AUM) for Jul 2014. However, AUM was adversely impacted by negative foreign exchange and unfavorable market returns."
2014-08-13,25.280000686645508,25.61000061035156,-0.3120121903682898,High-Yield Bonds: Call Waiting,"There's a good chance that a bond will be called if it's trading at a price higher than its call price (for example, a bond callable at $103 but trading at $105). This can be accomplished through the use of derivatives such as credit default swaps (which aren't callable) or by carefully studying bond prices, call features and maturity dates - and knowing when to avoid bonds that don't provide enough risk compensation. By AllianceBernstein : By Ivan Rudolph-Shabinsky High-yield bonds' attractive income has made them popular in today's low-rate environment."
2014-08-12,25.200000762939453,25.14999961853028,1.3053794095835525,"Franklin July AUM Descends, Equity & Hybrid Assets Down - Analyst Blog | Invesco's (IVZ) July AUM Inches Down, Hit by Negative Forex - Analyst Blog | Blackstone Buys Alliance Automotive from Weinberg for ???440M - Analyst Blog","Click to get this free report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report To read this article on Zacks.com click here. Of the total equity assets, around 71% were from international sources, while the remaining 29% were from the U.S. Total fixed income assets were $361.4 billion, down slightly from the prior month and about 1% from $364.4 billion as of Jul 31, 2013. Overall, tax-free assets accounted for only 20% of the fixed income assets, while the remaining 80% were taxable. | Click to get this free report INVESCO LTD (IVZ): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report To read this article on Zacks.com click here. During the month, positive net long-term flows were more than offset by negative foreign exchange, unfavorable market returns and a decline in money market AUM. Two better-ranked asset managers include Cohen & Steers Inc. ( CNS ) and AllianceBernstein Holding L.P. ( AB ), both sporting a Zacks Rank #1 (Strong Buy). | Click to get this free report BLACKSTONE GRP (BX): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. This could turn out to be favorable for the company in the future. However, whether the European car market is able to sustain its recent growth story is yet to be seen."
2014-08-11,25.600000381469727,25.280000686645508,-0.19841723371178266,,
2014-08-08,25.68000030517578,25.459999084472656,-1.2499987892806712,Fifth Third Settles Mortgage Loan Related Charges for $1.5M - Analyst Blog,Fifth Third Bancorp 's ( FITB ) mortgage unit has reached over $1.5 million settlement with the U.S. Department of Justice to resolve charges of discrimination against some loan applicants on the basis of disability and receipt of public assistance. Click to get this free report FIFTH THIRD BK (FITB): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report PIPER JAFFRAY (PJC): Free Stock Analysis Report To read this article on Zacks.com click here. It was alleged that Fifth Third's mortgage unit insisted that the mortgage loan applicants should provide letters from their doctors in order to document the income they obtained from Social Security Disability Insurance.
2014-08-07,25.950000762939453,25.61000061035156,-0.8567025626506085,Zacks Rank #1 Additions for Thursday - Tale of the Tape | American Capital (ACAS) Q2 Earnings Miss on Dismal Revenues - Analyst Blog,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP ( AB ) AMN Healthcare Services, Inc. ( AHS ) Babcock & Wilcox Co ( BWC ) Bruker Corporation ( BRKR ) Capital One Financial Corp. ( COF ) View the entire Zacks Rank #1 List . Click to get this free report ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMN HLTHCR SVCS (AHS): Free Stock Analysis Report BABCOCK&WILCOX (BWC): Free Stock Analysis Report BRUKER CORP (BRKR): Free Stock Analysis Report CAPITAL ONE FIN (COF): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Click to get this free report CAPITAL ONE FIN (COF): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report PIPER JAFFRAY (PJC): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, results compared unfavorably with the prior-quarter earnings of 16 cents. Some better-ranked companies in the finance sector include AllianceBernstein Holding L.P. ( AB ), Capital One Financial Corporation ( COF ) and Piper Jaffray Companies ( PJC )."
2014-08-06,25.90999984741211,26.309999465942383,-1.3102124955366712,,
2014-08-05,26.46999931335449,25.989999771118164,1.543804017313514,,
2014-08-04,26.030000686645508,26.46999931335449,-1.8133719481970596,,
2014-08-01,26.3799991607666,25.86000061035156,1.6903519596705916,,
2014-07-31,26.38999938964844,26.13999938964844,-1.9711848633733295,,
2014-07-30,26.700000762939453,26.290000915527344,-0.9473285554453755,,
2014-07-29,26.63999938964844,26.350000381469727,-1.5355799089758968,,
2014-07-28,27.059999465942383,26.71999931335449,-1.0885848904763864,,
2014-07-25,27.32999992370605,26.950000762939453,-1.256467698810627,,
2014-07-24,27.51000022888184,27.489999771118164,-1.3904103981975742,,
2014-07-23,27.59000015258789,27.299999237060547,-0.07270249944482955,,
2014-07-22,27.850000381469727,27.5,-1.0511087855146033,,
2014-07-21,27.6200008392334,27.71999931335449,-1.256733848027531,,
2014-07-18,27.450000762939453,27.76000022888184,0.3620509452666102,,
2014-07-17,27.559999465942383,27.39999961853028,1.1293240704055647,,
2014-07-16,27.520000457763672,27.6200008392334,-0.5805509815405624,,
2014-07-15,27.32999992370605,27.43000030517578,0.36337347313348406,,
2014-07-14,27.170000076293945,27.270000457763672,0.3658996770907041,,
2014-07-11,26.290000915527344,26.81999969482422,0.3680544026092136,,
2014-07-10,26.020000457763672,25.959999084472656,2.015970942716279,,
2014-07-09,26.479999542236328,26.350000381469727,-0.23059712619302747,,
2014-07-08,26.36000061035156,26.450000762939453,-0.49093339506765976,,
2014-07-07,26.530000686645508,26.36000061035156,0.34142697459783505,,
2014-07-03,26.299999237060547,26.56999969482422,-0.6407842890841776,,
2014-07-02,26.1200008392334,26.18000030517578,1.0266177399092915,,
2014-07-01,25.989999771118164,26.049999237060547,0.22970698321058608,,
2014-06-30,25.56999969482422,25.8799991607666,0.23085596949122814,,
2014-06-27,25.479999542236328,25.51000022888184,1.2123561581626914,,
2014-06-26,25.059999465942383,25.489999771118164,0.1177421004100939,,
2014-06-25,24.86000061035156,24.959999084472656,1.7158831378275574,,
2014-06-24,25.5,24.93000030517578,0.4022464668784381,,
2014-06-23,25.40999984741211,25.520000457763672,-2.2352929208792895,,
2014-06-20,25.920000076293945,25.5,0.4329028375132617,,
2014-06-19,25.8700008392334,25.89999961853028,-1.6203706599448326,,
2014-06-18,25.51000022888184,25.76000022888184,0.11595971520568013,,
2014-06-17,25.21999931335449,25.520000457763672,0.9800078312698551,,
2014-06-16,25.309999465942383,25.290000915527344,1.1895366874586975,,
2014-06-13,25.26000022888184,25.36000061035156,-0.07901442448447892,,
2014-06-12,25.709999084472656,25.239999771118164,0.3958843252716236,,
2014-06-11,25.46999931335449,25.59000015258789,-1.8280798525517818,,
2014-06-10,25.64999961853028,25.63999938964844,0.47114582830193824,,
2014-06-09,26.0,25.739999771118164,-0.038987247682510856,,
2014-06-06,25.63999938964844,26.0,-1.0000008803147535,,
2014-06-05,25.32999992370605,25.63999938964844,1.4040585761359297,,
2014-06-04,24.850000381469727,25.25,1.2238431380817534,,
2014-06-03,24.420000076293945,24.959999084472656,1.6096563878870085,,
2014-06-02,24.270000457763672,24.51000022888184,2.2112981428813447,,
2014-05-30,23.81999969482422,24.25,0.988874192795471,,
2014-05-29,23.61000061035156,23.75,1.805207013790243,,
2014-05-28,23.780000686645508,23.6299991607666,0.5929664804288899,,
2014-05-27,23.6200008392334,23.8700008392334,-0.6307885683247472,,
2014-05-23,23.729999542236328,23.600000381469727,1.0584250258989993,,
2014-05-22,24.020000457763672,23.71999931335449,-0.5478262253449263,,
2014-05-21,23.5,23.8700008392334,-1.2489639412651126,,
2014-05-20,23.82999992370605,23.46999931335449,1.5744716563123338,,
2014-05-19,23.989999771118164,23.84000015258789,-1.5107033634248332,,
2014-05-16,23.040000915527344,23.8700008392334,-0.6252589410645168,,
2014-05-15,23.89999961853028,22.989999771118164,3.6024300812709296,,
2014-05-14,24.07999992370605,23.90999984741211,-3.8075308030824,,
2014-05-13,23.600000381469727,24.07999992370605,-0.7059803855172844,,
2014-05-12,23.43000030517578,23.690000534057617,2.0338963325323127,,
2014-05-09,23.46999931335449,23.290000915527344,1.10968939605349,,
2014-05-08,24.030000686645508,23.51000022888184,-0.7669297106656725,,
2014-05-07,24.489999771118164,24.420000076293945,-2.1639635576567198,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for May 08, 2014","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $24.44, representing a -10.74% decrease from the 52 week high of $27.38 and a 30.21% increase over the 52 week low of $18.77. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2014-05-06,24.809999465942383,24.440000534057617,-0.2858297079560271,,
2014-05-05,24.86000061035156,24.84000015258789,-1.491329866381807,,
2014-05-02,24.96999931335449,24.84000015258789,-0.08045236231949346,,
2014-05-01,25.36000061035156,25.0,-0.5206214030493452,,
2014-04-30,24.729999542236328,25.43000030517578,-1.4195607322052362,,
2014-04-29,25.15999984741211,25.6200008392334,2.830573295175048,,
2014-04-28,25.75,25.170000076293945,1.8283028402665256,4 Asset Managers for Earnings Beats - Earnings ESP | Can Waddell & Reed (WDR) Keep the Earnings Streak Alive? - Analyst Blog,"Today, you can download 7 Best Stocks for the Next 30 Days.Click to get this free report >> ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report CARLYLE GROUP (CG): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. As a result, we remain optimistic about the performance of asset managers this earnings season. These include growth in overall net inflows due to growing demand from investors as the industry exhibited stable returns over a long time frame. | Zacks Rank: Though Waddell & Reed's Zacks Rank #2 increases the predictive power of ESP, we also need to have a positive ESP to be confident about an earnings beat. Other Stocks to Consider Here are a few asset managers that you may want to consider, as our model shows that these have the right combination of elements to post an earnings beat in the upcoming earnings releases: AllianceBernstein Holding L.P. ( AB ) has an earnings ESP of +2.44% and carries a Zacks Rank #3. ALLIANCEBERNSTN (AB): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report WADDELL&REED -A (WDR): Free Stock Analysis Report To read this article on Zacks.com click here."
2014-04-25,26.299999237060547,25.600000381469727,-2.252426888178853,Can Ameriprise (AMP) Keep the Earnings Streak Alive? - Analyst Blog | Will Franklin Resources (BEN) Surprise on Earnings? - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. ( AB ) has an earnings ESP of +2.44% and carries a Zacks Rank #3. In the last quarter, Ameriprise delivered a 2.8% positive earnings surprise on the back of higher revenues and strong assets under management (AUM) growth. | Zacks Rank: Though Franklin's Zacks Rank #3 (Hold) increases the predictive power of ESP, we also need to have a positive ESP to be confident about an earnings beat. ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. Factors to Influence Though overall market remained volatile during the quarter, major U.S. equity indexes witnessed an uptick that favorably impacted the investment management industry."
2014-04-24,26.65999984741211,26.38999938964844,-2.6615926840196233,,
2014-04-23,26.32999992370605,26.40999984741211,-1.0127549111365703,,
2014-04-22,25.709999084472656,26.34000015258789,0.3038356397184445,,
2014-04-21,25.309999465942383,25.6299991607666,2.450412643132758,,
2014-04-17,25.57999992370605,25.39999961853028,1.2643212231387695,,
2014-04-16,25.31999969482422,25.56999969482422,-0.7036759410188927,,
2014-04-15,25.25,25.209999084472656,0.9873617812527213,,
2014-04-14,25.229999542236328,25.270000457763672,-0.15841946743502475,,
2014-04-11,24.920000076293945,25.030000686645508,0.15854505054738563,Legg Mason's March AUM Rises - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. The surge over the prior month mainly resulted from liquidity inflows and favorable markets, which included about $1.0 billion of positive foreign exchange. A better-ranked asset manager worth consideration is AllianceBernstein Holding L.P. ( AB ) with a Zacks Rank #1 (Strong Buy)."
2014-04-10,25.559999465942383,25.13999938964844,0.4414149679566196,Balanced View on Principal Financial - Analyst Blog,ALLIANCEBERNSTN (AB): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report PRINCIPAL FINL (PFG): Free Stock Analysis Report To read this article on Zacks.com click here. About 63% of total operating earnings came from fee-based businesses in 2013. Enhanced focus on fee-based revenues will also enable the company to return more to its shareholders.
2014-04-09,25.43000030517578,25.46999931335449,-1.6431928210858302,,
2014-04-08,25.1200008392334,25.1200008392334,0.1572906319256566,,
2014-04-07,25.170000076293945,25.030000686645508,0.0,Balanced View on SEI Investments - Analyst Blog,"Stocks That Warrant a Look Other investment managers worth considering include AllianceBernstein Holding L.P. ( AB ), Lazard Ltd. ( LAZ ) and Fortress Investment Group LLC ( FIG ). ALLIANCEBERNSTN (AB): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report SEI INVESTMENTS (SEIC): Free Stock Analysis Report To read this article on Zacks.com click here. Nevertheless, we remain skeptical about SEI Investments' increased dependence on fee based revenues."
2014-04-04,25.39999961853028,25.420000076293945,-0.5562152929045646,,
2014-04-03,25.57999992370605,25.25,0.07874196088205318,Lazard's Cost Containment Remains in Place - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report CALAMOS ASSET-A (CLMS): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, Lazard has already realized two-third of targeted savings last year and now expects to achieve the remaining by 2014. Also, the company's capital deployment activities have been commendable."
2014-04-02,25.36000061035156,25.51000022888184,-1.2900700730660537,,
2014-04-01,25.059999465942383,25.3799991607666,0.5914811313886681,,
2014-03-31,25.200000762939453,24.96999931335449,1.2769341645801393,,
2014-03-28,25.21999931335449,25.26000022888184,-0.9127041373872402,,
2014-03-27,25.5,25.13999938964844,0.15860791679787864,Quest Diagnostics Inc. (DGX) in Focus: Stock Moves 5.6% Higher - Tale of the Tape | Federated Investors Hits 52-Week High - Analyst Blog,"This medical laboratories & research company has seen five positive negative revisions and four negaestimate revision over the last 30 days and its Zacks Consensus Estimate moved higher over the same time frame, suggesting that more solid trading could be ahead for Quest Diagnostics. Click to get this free report >> AMER AIRLINES (AAL): Free Stock Analysis Report ADVANCE AUTO PT (AAP): Free Stock Analysis Report ALLIANCEBERNSTN (AB): Free Stock Analysis Report QUEST DIAGNOSTC (DGX): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the same industry include American Airlines Group Inc. ( AAL ), Advance Auto Parts Inc. ( AAP ) and AllianceBernstein Holding L.P. ( AB ). | ALLIANCEBERNSTN (AB): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report FEDERATED INVST (FII): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in this space include AllianceBernstein Holding L.P. ( AB ), Fortress Investment Group LLC ( FIG ) and Lazard Ltd. ( LAZ ). Further, the long-term expected earnings per share growth rate for this regional bank now stands at 8.0% Growth Drivers Recent acquisitions, global expansion and decent fourth-quarter results, including lower operating expenses and strong liquidity position, primarily drove the stock price."
2014-03-26,25.5,25.489999771118164,-1.4117670994178781,T. Rowe Price Shows Stability in Fundamentals - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report T ROWE PRICE (TROW): Free Stock Analysis Report To read this article on Zacks.com click here. Though the company shows stability in its fundamentals, we remain cautious due to the current economic uncertainty across the industry. Key Picks from the Sector Some better ranked investment management companies include AllianceBernstein Holding L.P. ( AB ), Fortress Investment Group LLC ( FIG ) and Lazard Ltd. ( LAZ )."
2014-03-25,25.600000381469727,25.40999984741211,-0.03921658385033701,,
2014-03-24,25.850000381469727,25.32999992370605,-0.7421895751030807,,
2014-03-21,25.709999084472656,25.770000457763672,-2.0116071570212886,,
2014-03-20,25.1299991607666,25.520000457763672,0.23337757848172375,,
2014-03-19,25.6200008392334,25.290000915527344,1.5519351771644594,,
2014-03-18,25.059999465942383,25.51000022888184,-1.2880558661056192,,
2014-03-17,24.14999961853028,24.81999969482422,1.7956934258958268,,
2014-03-14,24.09000015258789,24.0,2.7743274818929917,Zacks Rank #1 Additions for Friday - Tale of the Tape | AllianceBernstein: A Strong Buy - Analyst Blog,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AllianceBernstein Holding LP ( AB ) Apollo Education Group Inc ( APOL ) Aratana Therapeutics Inc ( PETX ) Methanex Corporation ( MEOH ) Nidec Corporation ( NJ ) View the entire Zacks Rank #1 List . ALLIANCEBERNSTN (AB): Free Stock Analysis Report APOLLO GROUP (APOL): Free Stock Analysis Report METHANEX CORP (MEOH): Free Stock Analysis Report NIDEC CORP-ADR (NJ): Free Stock Analysis Report ARATANA THERAP (PETX): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | On Mar 14, Zacks Investment Research upgraded AllianceBernstein Holding, L.P. ( AB ) to a Zacks Rank #1 (Strong Buy). ALLIANCEBERNSTN (AB): Free Stock Analysis Report CALAMOS ASSET-A (CLMS): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report To read this article on Zacks.com click here. Bottom-line growth was largely attributable to higher revenues and lower expenses."
2014-03-13,24.290000915527344,24.299999237060547,-0.37359963477718067,,
2014-03-12,23.459999084472656,24.15999984741211,0.04116229376842762,,
2014-03-11,23.93000030517578,23.520000457763672,2.9838055850682403,,
2014-03-10,23.780000686645508,23.90999984741211,-1.7133298879374905,,
2014-03-07,24.11000061035156,23.850000381469727,0.5466743356303061,,
2014-03-06,24.170000076293945,23.93000030517578,-1.0783916312727178,,
2014-03-05,24.25,24.14999961853028,-0.992965537280064,,
2014-03-04,24.0,24.21999931335449,-0.41237270709162666,,
2014-03-03,24.14999961853028,23.790000915527344,0.9166638056437026,,
2014-02-28,24.0,24.21999931335449,-1.4906778827719318,,
2014-02-27,24.06999969482422,23.96999931335449,0.9166638056437026,,
2014-02-26,24.209999084472656,24.11000061035156,-0.41545651324305266,,
2014-02-25,24.459999084472656,24.1200008392334,-0.41304617060160237,,
2014-02-24,24.239999771118164,24.459999084472656,-1.3900174078710028,,
2014-02-21,24.299999237060547,24.0,0.907587934949654,,
2014-02-20,24.75,24.229999542236328,-1.234564800327279,,
2014-02-19,24.84000015258789,25.6200008392334,-2.10101195056029,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for February 20, 2014","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $24.8, representing a -9.42% decrease from the 52 week high of $27.38 and a 32.13% increase over the 52 week low of $18.77. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2014-02-18,24.049999237060547,24.799999237060547,3.140099363341773,,
2014-02-14,23.420000076293945,23.82999992370605,3.118503217431565,,
2014-02-13,23.270000457763672,23.420000076293945,1.7506398209926288,AllianceBernstein Holding (AB) Looks Good: Stock Adds 5.3% in Session - Tale of the Tape,"Today, you can download 7 Best Stocks for the Next 30 Days.Click to get this free report >> ALLIANCEBERNSTN (AB): Free Stock Analysis Report CALAMOS ASSET-A (CLMS): Free Stock Analysis Report FORTRESS INVEST (FIG): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. ( AB ) was a big mover last session, as the company saw its shares rise by over 5% on the day. This breaks the recent trend of the company, as the stock is now trading above the volatile price range of $21.07 to $22.98 in the past one-month time frame."
2014-02-12,23.0,23.59000015258789,0.6446051378577795,Sector Update: Financial Shares Stalled Pre-Market; Alliance Bernstein's Earnings Top Street Estimates | Sector Update: Financials,"And, Alliance Bernstein ( AB ), an investment management firm, says Q4 adjusted net income per unit rose 50% to $0.60 per share from a year ago, as revenue rose on higher performance-based and base fees, Bernstein Research Services revenues and investment gains. USB: flat Financial shares were idle in Wednesday's pre-market trade as investors absorb positive China trade data with few other economic indicators on tap. Top Financial Shares: JPM: flat BAC: flat WFC: flat | Financial shares were idle in Wednesday's pre-market trade as investors absorb positive China trade data with few other economic indicators on tap. And, Alliance Bernstein ( AB ), an investment management firm, says Q4 adjusted net income per unit rose 50% to $0.60 per share from a year ago, as revenue rose on higher performance-based and base fees, Bernstein Research Services revenues and investment gains. In financial stocks news, NewStar Financial, Inc. ( NEWS ), a specialized commercial finance company, today reported consolidated net income of $6.4 million, or $0.12 per diluted share for Q4 2013."
2014-02-11,22.420000076293945,22.40999984741211,2.565218054729959,,
2014-02-10,22.059999465942383,22.31999969482422,-0.04460405373686773,Can Western Union (WU) Surprise This Earnings Season? - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report VENTAS INC (VTR): Free Stock Analysis Report WALKER & DUNLOP (WD): Free Stock Analysis Report WESTERN UNION (WU): Free Stock Analysis Report To read this article on Zacks.com click here. AllianceBernstein Holding L.P. ( AB ), Earnings ESP of +2.33% and a Zacks Rank #3. Positive Zacks ESP: Expected Surprise Prediction or Earnings ESP , which represents the difference between the Most Accurate estimate and the Zacks Consensus Estimate, is +6.45%."
2014-02-07,21.940000534057617,22.100000381469727,1.1786048738724617,,
2014-02-06,21.84000015258789,21.8799991607666,0.7292609093775566,,
2014-02-05,21.709999084472656,21.68000030517578,0.18314564056434463,,
2014-02-04,21.09000015258789,21.63999938964844,-0.1381795511835402,,
2014-02-03,22.39999961853028,21.06999969482422,2.607867392514275,,
2014-01-31,22.299999237060547,22.34000015258789,-5.937499760517078,,
2014-01-30,21.940000534057617,22.520000457763672,0.1793763089501183,,
2014-01-29,22.020000457763672,21.8700008392334,2.6435729698625883,,
2014-01-28,21.530000686645508,22.1200008392334,-0.6811971635422356,,
2014-01-27,22.31999969482422,21.549999237060547,2.740362906508648,,
2014-01-24,22.5,22.1299991607666,-3.449822886611541,,
2014-01-23,22.979999542236328,22.600000381469727,-1.6444481743706596,,
2014-01-22,22.780000686645508,22.979999542236328,-1.653608217302956,,
2014-01-21,22.89999961853028,22.75,0.8779580753395988,,
2014-01-17,22.850000381469727,22.809999465942383,-0.6550201791658699,,
2014-01-16,22.89999961853028,22.86000061035156,-0.17505870835688303,,
2014-01-15,22.729999542236328,22.86000061035156,-0.17466816089531764,,
2014-01-14,22.520000457763672,22.65999984741211,0.5719360788972566,,
2014-01-13,22.34000015258789,22.39999961853028,0.6216669040971237,,
2014-01-10,22.200000762939453,22.25,0.2685741518915769,,
2014-01-09,21.89999961853028,22.049999237060547,0.22522178082090566,,
2014-01-08,22.299999237060547,21.90999984741211,0.6849297769089774,,
2014-01-07,22.0,22.21999931335449,-1.7488762465977774,,
2014-01-06,21.90999984741211,21.780000686645508,0.9999968788840392,,
2014-01-03,21.3700008392334,21.729999542236328,-0.5933325498491793,,
2014-01-02,21.299999237060547,21.31999969482422,1.6845984504689604,,
2013-12-31,21.46999931335449,21.34000015258789,0.0938988661035839,,
2013-12-30,21.68000030517578,21.479999542236328,-0.605492151486645,,
2013-12-27,21.540000915527344,21.700000762939453,-0.9225127312000354,,
2013-12-26,21.43000030517578,21.479999542236328,0.7428033454574821,,
2013-12-24,21.559999465942383,21.3700008392334,0.23331421534544283,,
2013-12-23,21.5,21.5,-0.8812552477522967,,
2013-12-20,21.40999984741211,21.5,0.0,,
2013-12-19,21.209999084472656,21.440000534057617,0.4203650314307182,,
2013-12-18,21.18000030517578,21.39999961853028,1.0844010349502542,,
2013-12-17,21.32999992370605,21.209999084472656,1.0387125126751666,,
2013-12-16,21.5,21.38999938964844,-0.5625918408936634,,
2013-12-13,21.600000381469727,21.46999931335449,-0.5116307458212044,,
2013-12-12,21.63999938964844,21.670000076293945,-0.601856786200632,,
2013-12-11,22.18000030517578,21.739999771118164,0.13863533961029212,,
2013-12-10,22.299999237060547,22.39999961853028,-1.9837715419460185,,
2013-12-09,22.13999938964844,22.350000381469727,0.4484322192421524,,
2013-12-06,22.13999938964844,22.14999961853028,0.9485139910142523,,
2013-12-05,22.489999771118164,22.420000076293945,0.04516815337635058,,
2013-12-04,22.3700008392334,22.63999938964844,-0.31124809042511825,,
2013-12-03,22.76000022888184,22.39999961853028,1.2069671000705033,,
2013-12-02,22.32999992370605,22.780000686645508,-1.5817249856383029,,
2013-11-29,22.13999938964844,22.190000534057617,2.0152295766993054,,
2013-11-27,22.13999938964844,21.989999771118164,0.22584076688165663,,
2013-11-26,21.96999931335449,22.14999961853028,-0.6775050707562771,,
2013-11-25,21.989999771118164,21.989999771118164,0.8193004588142091,,
2013-11-22,21.65999984741211,21.82999992370605,0.0,,
2013-11-21,21.61000061035156,21.489999771118164,0.7848572368030419,,
2013-11-20,21.450000762939453,21.559999465942383,-0.5553023407871281,,
2013-11-19,21.690000534057617,21.489999771118164,0.5128144479742002,,
2013-11-18,21.989999771118164,21.75,-0.922087404402836,,
2013-11-15,21.600000381469727,21.780000686645508,-1.0914041546893585,,
2013-11-14,21.39999961853028,21.540000915527344,0.8333347314669516,,
2013-11-13,21.600000381469727,21.520000457763672,0.6542116798723489,,
2013-11-12,21.63999938964844,21.6200008392334,-0.37037001061669084,,
2013-11-11,21.920000076293945,21.809999465942383,-0.09241474574444296,,
2013-11-08,21.780000686645508,21.790000915527344,-0.5018276002221643,,
2013-11-07,22.239999771118164,21.84000015258789,0.04591473171058078,,
2013-11-06,22.270000457763672,22.190000534057617,-1.798559454347344,,
2013-11-05,22.39999961853028,22.07999992370605,-0.3592273105596882,,
2013-11-04,22.709999084472656,22.530000686645508,-1.4285700905079988,,
2013-11-01,22.1200008392334,22.46999931335449,-0.7925953548374092,,
2013-10-31,21.82999992370605,22.21999931335449,1.5822715227944806,,
2013-10-30,22.43000030517578,22.270000457763672,1.786529505320437,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for October 31, 2013","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $22.39, representing a -18.22% decrease from the 52 week high of $27.38 and a 42.79% increase over the 52 week low of $15.68. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2013-10-29,22.64999961853028,22.38999938964844,-0.7133296711333035,,
2013-10-28,21.799999237060547,22.280000686645508,-1.1479038996059394,,
2013-10-25,21.26000022888184,21.780000686645508,2.2018415889159595,,
2013-10-24,21.450000762939453,21.14999961853028,2.4459099349267386,Sector Update: Financial Shares Higher; AllianceBernstein Beats Street View with Q3 Results,"And, AllianceBernstein ( AB ) said its Q3 adjusted earnings rose to $0.40 per share from $0.36 the year earlier, ahead of the $0.39 average Capital IQ analyst estimate. In financial stocks news, T. Rowe Price Group, Inc. ( TROW ) reported Q3 net revenues of $884.4 million, net income of $270.3 million, and diluted earnings per common share of $1.00. Net revenues were $769.7 million, net income was $247.3 million, and diluted earnings per common share was $.94 in Q3 2012."
2013-10-23,21.5,21.170000076293945,-1.3986066840962723,,
2013-10-22,21.670000076293945,21.520000457763672,-1.534883366074673,,
2013-10-21,21.549999237060547,21.5,-0.6921994370196917,,
2013-10-18,21.559999465942383,21.40999984741211,-0.2320150293767103,,
2013-10-17,20.700000762939453,21.36000061035156,-0.6957310864836656,,
2013-10-16,20.38999938964844,20.729999542236328,3.1884049424468914,,
2013-10-15,20.43000030517578,20.200000762939453,1.6674848590750708,,
2013-10-14,20.200000762939453,20.43000030517578,-1.1257931414619682,,
2013-10-11,20.049999237060547,20.3799991607666,1.1386115522248088,,
2013-10-10,20.229999542236328,20.049999237060547,1.6458849688935684,,
2013-10-09,19.709999084472656,19.799999237060547,-0.8897692004390578,,
2013-10-08,20.06999969482422,19.5,0.45662179994108604,,
2013-10-07,19.90999984741211,19.979999542236328,-2.840058313360184,,
2013-10-04,19.8700008392334,19.920000076293945,0.35158058945599274,,
2013-10-03,19.700000762939453,19.84000015258789,0.2516317813224405,,
2013-10-02,19.520000457763672,19.59000015258789,0.7106567727236376,,
2013-10-01,19.940000534057617,19.61000061035156,0.3586049855668822,,
2013-09-30,19.520000457763672,19.86000061035156,-1.6549644677411959,,
2013-09-27,19.920000076293945,19.799999237060547,1.741804019541706,,
2013-09-26,19.739999771118164,19.979999542236328,-0.6024138492660298,,
2013-09-25,19.950000762939453,19.6299991607666,1.2158043257392064,,
2013-09-24,20.3799991607666,19.8799991607666,-1.6040179946624835,,
2013-09-23,20.950000762939453,20.40999984741211,-2.4533857732562945,,
2013-09-20,21.88999938964844,20.950000762939453,-2.577569908649384,,
2013-09-19,21.920000076293945,21.950000762939453,-4.294192110181163,,
2013-09-18,20.729999542236328,21.520000457763672,0.1368644458991265,,
2013-09-17,20.309999465942383,20.729999542236328,3.8109065748783872,,
2013-09-16,20.479999542236328,20.21999931335449,2.0679472542490163,,
2013-09-13,20.020000457763672,20.1200008392334,-1.2695323959633673,,
2013-09-12,20.190000534057617,19.950000762939453,0.4995023935224079,,
2013-09-11,20.21999931335449,20.190000534057617,-1.188706115749324,,
2013-09-10,20.57999992370605,20.200000762939453,-0.14836192045297683,,
2013-09-09,20.15999984741211,20.39999961853028,-1.8464487957984776,,
2013-09-06,20.190000534057617,20.01000022888184,1.1904750641601785,,
2013-09-05,20.06999969482422,19.959999084472656,-0.8915319485610868,,
2013-09-04,19.8700008392334,19.90999984741211,-0.5480847634488514,Insiders Buy Shares at Valeant Pharmaceuticals and Energy Recovery,"Here's a look at the most significant inside sales and purchases filed with the SEC on Tuesday, September 3, 2013. Notable Purchases: Fred Hassan, a director at multinational specialty pharmaceutical company Valeant Pharmaceutical International ( VRX ), bought 51,000 shares of company stock for $5,049,459. Source: InsiderInsights.com | Key to Insider Title and Trans Type Codes An important note from Jonathan Moreland, founder of Insider Insights : In a victory for common sense, it has been proven profitable -- by both academic studies and (more importantly) the experience of your fellow professional investors -- to monitor the trading behavior of company executives, directors, and large shareholders in the stocks of firms of which they're registered as ""insiders."" Scott Schoen, a director at investment firm AllianceBernstein Holding ( AB ), bought 50,000 shares of company stock for $980,640."
2013-09-03,19.64999961853028,19.600000381469727,0.20130350523052185,,
2013-08-30,19.90999984741211,19.32999992370605,-0.25444904850483485,,
2013-08-29,19.520000457763672,19.709999084472656,-2.913108629588695,,
2013-08-28,19.3799991607666,19.3799991607666,0.9733535976092479,,
2013-08-27,19.6200008392334,19.290000915527344,0.0,,
2013-08-26,19.799999237060547,19.700000762939453,-1.681956725741652,,
2013-08-23,19.5,19.6200008392334,-0.5050428180518417,,
2013-08-22,19.3700008392334,19.440000534057617,0.615388919145633,,
2013-08-21,19.799999237060547,19.3700008392334,0.361381991695304,,
2013-08-20,19.82999992370605,19.81999969482422,-2.1717091636160326,,
2013-08-19,20.13999938964844,19.799999237060547,-0.0504297978835465,"Company News for August 19, 2013 - Corporate Summary","• Bally Technologies Inc. (NYSE: BYI ) reported fourth quarter earnings per share of $0.95, marginally higher than the Zacks Consensus Estimate of $0.93 • Applied Materials, Inc. (NASDAQ: AMAT ) posted fiscal third quarter earnings per share of $0.18, lower than the Zacks Consensus Estimate of $0.19 • Aspen Technology, Inc. (NASDAQ: AZPN ) reported fourth quarter earnings per share of $0.21, easily surpassing the Zacks Consensus Estimate of $0.05 • AllianceBernstein Holding LP (NYSE: AB ) has agreed to purchase investment management company W.P. Stewart & Co. for $80 million ALLIANCEBERNSTN (AB): Free Stock Analysis Report APPLD MATLS INC (AMAT): Free Stock Analysis Report ASPEN TECH INC (AZPN): Free Stock Analysis Report BALLY TECH INC (BYI): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-08-16,20.0,20.13999938964844,-1.6881835297504901,,
2013-08-15,20.3799991607666,20.049999237060547,0.6999969482422053,,
2013-08-14,20.729999542236328,20.489999771118164,-1.619234235992194,,
2013-08-13,21.36000061035156,20.63999938964844,-1.1577413237717475,,
2013-08-12,21.809999465942383,21.01000022888184,-3.370792135437432,,
2013-08-09,22.14999961853028,21.93000030517578,-3.668038774186079,,
2013-08-08,22.850000381469727,22.26000022888184,-0.9932249080963953,,
2013-08-07,22.809999465942383,22.93000030517578,-2.5820575174534763,"Allianceberstein Holding L.P. (AB) Ex-Dividend Date Scheduled for August 08, 2013","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $22.76, representing a -16.87% decrease from the 52 week high of $27.38 and a 90.62% increase over the 52 week low of $11.94. For more information on the declaration, record and payment dates, visit the AB Dividend History page."
2013-08-06,23.25,22.76000022888184,0.5260887419685026,,
2013-08-05,22.76000022888184,23.1200008392334,-2.107525897282411,,
2013-08-02,22.959999084472656,22.959999084472656,1.5817249856383029,,
2013-08-01,22.71999931335449,22.850000381469727,0.0,"Company News for August 1, 2013 - Corporate Summary","• AllianceBernstein Holding LP (NYSE: AB ) posted second quarter earnings per share of $0.41, beating the Zacks Consensus Estimate of $0.38 • Amedisys Inc (NASDAQ: AMED ) reported second quarter earnings per share of $0.17, ahead of the Zacks Consensus Estimate of $0.10 • Humana Inc (NYSE: HUM ) posted second quarter earnings per share of $2.63, higher than the Zacks Consensus Estimate of $2.46 • Mastercard Inc (NYSE: MA ) reported second quarter earnings per share of $6.96, surpassing the Zacks Consensus Estimate of $6.32 • Exelon Corporation (NYSE: EXC ) posted second quarter earnings per share of $0.53, marginally lower than the Zacks Consensus Estimate of $0.54 • Hyatt Hotels Corporation (NYSE: H ) reported second quarter earnings per share of $0.43, beating the Zacks Consensus Estimate of $0.31 • Sodastream International Ltd (NASDAQ: SODA ) posted second quarter earnings per share of $0.60, higher than the Zacks Consensus Estimate of $0.57 ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMEDISYS INC (AMED): Free Stock Analysis Report EXELON CORP (EXC): Free Stock Analysis Report HYATT HOTELS CP (H): Free Stock Analysis Report HUMANA INC NEW (HUM): Free Stock Analysis Report MASTERCARD INC (MA): Free Stock Analysis Report SODASTREAM INTL (SODA): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-07-31,22.200000762939453,22.200000762939453,0.5721878170956861,,
2013-07-30,22.38999938964844,22.25,0.0,,
2013-07-29,22.21999931335449,22.14999961853028,-0.6252764335186489,,
2013-07-26,22.270000457763672,22.21999931335449,-0.3150301394570135,,
2013-07-25,22.309999465942383,22.40999984741211,-0.22452242200898587,,
2013-07-24,22.6200008392334,22.420000076293945,0.44823121409027117,,
2013-07-23,22.799999237060547,22.65999984741211,-0.8841766380156829,,
2013-07-22,21.90999984741211,22.600000381469727,-0.6140324312856718,,
2013-07-19,21.190000534057617,21.75,3.149249378653539,,
2013-07-18,20.549999237060547,21.280000686645508,2.642753430054539,,
2013-07-17,20.459999084472656,20.46999931335449,3.5523186213479376,,
2013-07-16,20.350000381469727,20.38999938964844,0.04887697619410785,,
2013-07-15,20.14999961853028,20.32999992370605,0.1965553190610096,,
2013-07-12,20.0,20.200000762939453,0.8933017795704535,,
2013-07-11,19.190000534057617,20.049999237060547,1.0000038146972656,,
2013-07-10,19.1299991607666,18.8700008392334,4.48149389822392,,
2013-07-09,19.31999969482422,19.200000762939453,-1.359113083843879,,
2013-07-08,19.700000762939453,19.21999931335449,-0.6211124936865969,,
2013-07-05,20.11000061035156,19.729999542236328,-2.4365554872869106,,
2013-07-03,20.440000534057617,20.13999938964844,-1.8896124146292987,,
2013-07-02,20.459999084472656,20.850000381469727,-1.4677159323421107,,
2013-07-01,20.84000015258789,20.520000457763672,1.9061647822508803,,
2013-06-28,21.709999084472656,20.81999969482422,-1.5355071616181417,,
2013-06-27,21.39999961853028,21.700000762939453,-4.099490682544429,,
2013-06-26,21.40999984741211,21.31999969482422,1.4018745315742964,,
2013-06-25,20.450000762939453,21.209999084472656,-0.4203650314307182,,
2013-06-24,21.459999084472656,20.280000686645508,3.716373071782527,,
2013-06-21,22.8700008392334,21.770000457763672,-5.498594819050734,,
2013-06-20,23.6200008392334,22.8700008392334,-4.8097959820914395,,
2013-06-19,24.959999084472656,23.93000030517578,-3.1752750776969982,,
2013-06-18,24.11000061035156,24.780000686645508,-4.12659782482775,,
2013-06-17,24.520000457763672,24.14999961853028,2.7789301506955844,,
2013-06-14,24.65999984741211,24.309999465942383,-1.508975662014066,,
2013-06-13,24.450000762939453,24.809999465942383,-1.4193040698921844,,
2013-06-12,25.14999961853028,24.530000686645508,1.4723872874008432,,
2013-06-11,24.88999938964844,24.780000686645508,-2.4652045379275607,,
2013-06-10,24.670000076293945,25.11000061035156,-0.44193935596752504,,
2013-06-07,24.059999465942383,24.43000030517578,1.7835449237814223,,
2013-06-06,23.56999969482422,23.93000030517578,1.5378256336087839,,
2013-06-05,24.3799991607666,23.57999992370605,1.5273679041693653,,
2013-06-04,24.75,24.309999465942383,-3.2813751624239,,
2013-06-03,25.290000915527344,24.790000915527344,-1.7777799355863322,,
2013-05-31,25.51000022888184,25.299999237060547,-1.977065962433454,,
2013-05-30,25.39999961853028,25.57999992370605,-0.8232104662372142,,
2013-05-29,25.559999465942383,25.440000534057617,0.7086626294452911,,
2013-05-28,25.40999984741211,25.729999542236328,-0.4694793990299535,PFG Partners Accountable Health - Analyst Blog,"Recently, Principal Financial Group Inc. ( PFG ) announced a strategic deal with Md.-based Accountable Health, Inc., under which the latter will provide a wide variety of wellness programs to the business and health plan customers of the former. Moreover, Principal Financial will transfer the ownership of its subsidiary - Principal Wellness Company - to Accountable Health. ALLIANCEBERNSTN (AB): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report NOAH HLDGS LTD (NOAH): Free Stock Analysis Report PRINCIPAL FINL (PFG): Free Stock Analysis Report To read this article on Zacks.com click here."
2013-05-24,25.64999961853028,25.170000076293945,1.2593455204479636,BlackRock Remains Neutral - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. ( AB ), GAMCO Investors, Inc . However, BlackRock's dependence on investment advisory, administration fees and securities lending can adversely impact the company's financials due to changes in AUM owing to market fluctuations, regulatory changes or foreign exchange transactions."
2013-05-23,25.8700008392334,25.739999771118164,-1.8713432724169323,,
2013-05-22,27.07999992370605,26.25,-0.5025166752916375,BlackRock Soars to a New 52-Week High - Analyst Blog,ALLIANCEBERNSTN (AB): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report GAMCO INVESTORS (GBL): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report To read this article on Zacks.com click here. The acquisition will enable BlackRock to acquire MGPA's assets under management worth approximately $12 billion. The results compare favorably with the year-ago earnings of $3.16.
2013-05-21,26.59000015258789,27.0,-3.0649923413753872,,
2013-05-20,25.64999961853028,26.440000534057617,1.5419324748375598,,
2013-05-17,25.59000015258789,25.6200008392334,3.0799256424028085,,
2013-05-16,24.780000686645508,25.239999771118164,0.11723597681367685,,
2013-05-15,24.600000381469727,24.700000762939453,1.8563320085804518,,
2013-05-14,24.459999084472656,24.600000381469727,0.4065056094269542,,
2013-05-13,25.0,24.5,0.5723683656470123,Ameriprise Hits New 52-Week High - Analyst Blog | Legg Mason's AUM Declines in April - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report WADDELL&REED -A (WDR): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks that are also worth considering include AllianceBernstein Holding L.P. ( AB ), Invesco Ltd. ( IVZ ) and Waddell & Reed Financial Inc. ( WDR ). Despite hitting its 52-week high, this Zacks Rank #2 (Buy) stock has plenty of upside left given its strong estimate revisions over the last 60 days and expected year-over-year earnings growth of 18.0% for 2013. | ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. Liquid assets, which are convertible into cash, decreased about 11.9% to $121.3 billion. Some better performing asset managers include AllianceBernstein Holding L.P. ( AB ) with a Zacks Rank #1 (Strong Buy)."
2013-05-10,24.86000061035156,25.290000915527344,-2.0,,
2013-05-09,25.200000762939453,25.290000915527344,1.7296874280716437,Invesco Hits New 52-Week High - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report WADDELL&REED -A (WDR): Free Stock Analysis Report To read this article on Zacks.com click here. As of Mar 31, 2013, AUM grew 6.0% sequentially to $729.3 billion, reflecting net market gains, partially offset by unfavorable foreign exchange rate changes. Other investment managers worth considering include AllianceBernstein Holding L.P. ( AB ), Waddell & Reed Financial Inc. ( WDR ) and Virtus Investment Partners, Inc. ( VRTS )."
2013-05-08,25.39999961853028,25.57999992370605,0.3571434518377077,"Alliance Capital Management Holding L.P. (AB) Ex-Dividend Date Scheduled for May 09, 2013 | Franklin Hits New 52-Week High - Analyst Blog","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $25.45, representing a -1.2% decrease from the 52 week high of $25.76 and a 122.47% increase over the 52 week low of $11.44. For more information on the declaration, record and payment dates, visit the AB Dividend History page. | ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. ( AB ) and Virtus Investment Partners, Inc. ( VRTS ). Growth Drivers Impressive fiscal second-quarter 2013 results - including an earnings surprise of 8.5% and strong assets under management (AUM) position - as well as solid capital deployment activities and a robust capital position have been the primary growth drivers for Franklin."
2013-05-07,24.96999931335449,25.450000762939453,0.7086626294452911,Legg Mason Hits New 52-Week High - Analyst Blog | Zacks #1 Rank Additions for Tuesday - Tale of the Tape,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better performing investment managers include Invesco Ltd. ( IVZ ), AllianceBernstein Holding L.P. ( AB ) and Virtus Investment Partners, Inc. ( VRTS ). Growth Drivers Strong assets under management (AUM) position - including year-over-year growth of 3% - and solid capital deployment activities, including a dividend increase in Apr 2013, have been the primary growth drivers for Legg Mason. | ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report ARC RESOURCES (AETUF): Get Free Report AMN HLTHCR SVCS (AHS): Free Stock Analysis Report ALLEGHANY CORP (Y): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: Alleghany Corp ( Y ) AllianceBernstein Holding LP ( AB ) Ameris Bancorp ( ABCB ) AMN Healthcare Services, Inc. ( AHS ) Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-05-06,24.39999961853028,24.8799991607666,1.9223126262892984,,
2013-05-03,24.780000686645508,24.40999984741211,1.9672112694288375,,
2013-05-02,24.5,24.14999961853028,-1.493142974095235,,
2013-05-01,23.64999961853028,24.06999969482422,-1.4285729855906917,,
2013-04-30,23.88999938964844,23.690000534057617,1.7758988713253896,,
2013-04-29,23.790000915527344,23.850000381469727,-0.8371655952301261,,
2013-04-26,22.950000762939453,23.690000534057617,0.252204554995297,,
2013-04-25,22.76000022888184,23.01000022888184,3.224399766962728,,
2013-04-24,22.89999961853028,22.76000022888184,1.0984182666340951,,
2013-04-23,22.729999542236328,22.93000030517578,-0.6113510566836691,,
2013-04-22,22.780000686645508,22.700000762939453,0.8798977869217137,,
2013-04-19,22.600000381469727,22.59000015258789,-0.35118490471755626,,
2013-04-18,22.489999771118164,22.38999938964844,-0.044248799615221955,,
2013-04-17,22.3700008392334,22.38999938964844,-0.4446437638391811,,
2013-04-16,22.36000061035156,22.46999931335449,0.08939897033874206,,
2013-04-15,23.1200008392334,22.020000457763672,0.4919440966025994,,
2013-04-12,22.780000686645508,23.01000022888184,-4.757786944380578,,
2013-04-11,22.93000030517578,22.88999938964844,1.0096555544494168,Legg Mason's AUM Rises in March - Analyst Blog | Zacks #1 Rank Additions for Thursday - Tale of the Tape | Market Hits All-Time High: Just a Mirage? - Analyst Blog | PFG Hits New 52-Week High - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report LEGG MASON INC (LM): Free Stock Analysis Report To read this article on Zacks.com click here. Legg Mason's equity AUM as of March-end jumped 11.2% sequentially to $161.8 billion while liquid assets, which are convertible into cash, increased about 1.0% to $137.7 billion. Among other asset managers, we are not confident of an earnings beat from AllianceBernstein Holding L.P. (AB) with an Earnings ESP of 0.00% and a Zacks Rank #1 (Strong Buy). | Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: AllianceBernstein Holding L.P. ( AB ) American Capital Agency Corp. ( AGNC ) BNC Bancorp ( BNCN ) Catalyst Pharmaceutical Partners, Inc. ( CPRX ) Geospace Technologies Corp ( GEOS ) View the entire Zacks #1 Rank List . ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMER CAP AGENCY (AGNC): Free Stock Analysis Report BNC BANCORP (BNCN): Free Stock Analysis Report CATALYST PHARMA (CPRX): Free Stock Analysis Report GEOSPACE TEC CP (GEOS): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Favorable Stress Test Results The stress test results, as revealed by the Federal Reserve in early March, showed that 17 of the top 18 banks in the country had the requisite wherewithal to withstand a crisis, simulated by severe conditions such as an unemployment rate of 12.1%, housing price decline of 20%, share price fall of 50%, and an aggregate loss of $462 billion in the banking system. ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report KKR & CO LP (KKR): Free Stock Analysis Report To read this article on Zacks.com click here. Consequently, it provided reliable information on the resilience of the banks, thereby signifying a relatively steady economy. | On Mar 4, Principal Global Investors, LLC, the investment arm of Principal Financial agreed to purchase 55% shares of Liongate Capital Management in an effort to expand its alternative investment capabilities. ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report APOLLO GLOBAL-A (APO): Free Stock Analysis Report PRINCIPAL FINL (PFG): Free Stock Analysis Report To read this article on Zacks.com click here. Valuation for Principal Financial looks reasonable."
2013-04-10,22.030000686645508,22.770000457763672,-0.17444795026152335,,
2013-04-09,21.75,21.76000022888184,3.3590546893026145,,
2013-04-08,20.81999969482422,21.46999931335449,0.04597806382454938,Unemployment and Home Prices: Real Relief? - Analyst Blog,"However, a critical analysis would reveal that the dip in the unemployment was primarily attributable to 500,000 Americans dropping out of the labor force, which dragged the labor participation rate (the percentage of the population within the demographic age of 16 and over in the labor force) to a 34-year low of 63.3%. ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report KKR & CO LP (KKR): Free Stock Analysis Report To read this article on Zacks.com click here. According to the latest U.S. job report, the unemployment rate decreased to 7.6% in March from 7.7% in February with about 88,000 jobs added to the market."
2013-04-05,21.18000030517578,20.84000015258789,3.1219962923047384,,
2013-04-04,21.01000022888184,21.239999771118164,-1.6052887048580655,,
2013-04-03,22.020000457763672,21.049999237060547,1.0947146108078136,,
2013-04-02,21.8799991607666,21.8799991607666,-4.4050917372307685,,
2013-04-01,22.049999237060547,21.88999938964844,0.0,,
2013-03-28,21.75,21.89999961853028,-0.7256229158647135,,
2013-03-27,21.65999984741211,21.64999961853028,0.6896534185300255,,
2013-03-26,21.39999961853028,21.75,-0.046169108736275624,,
2013-03-25,21.93000030517578,21.3799991607666,1.6355158304145658,,
2013-03-22,21.190000534057617,21.68000030517578,-2.5079851197237413,,
2013-03-21,21.709999084472656,21.200000762939453,2.3124103764443618,,
2013-03-20,21.75,21.790000915527344,-2.3491402258877208,,
2013-03-19,21.8799991607666,21.61000061035156,0.18391225529813218,,
2013-03-18,21.8700008392334,21.65999984741211,-1.2339970784787853,Credit Suisse Settles Lawsuits - Analyst Blog,"Therefore, the state of Arizona, AllianceBernstein Holding LP ( AB ), Lloyds TSB Bank Plc, MetLife Inc. ( MET ), Allianz SE's investment management group, Pimco and other investors which purchased National Century bonds from 1998 to 2002, sued Credit Suisse on grounds of scam and conspiracy and filed the lawsuits. ALLIANCEBERNSTN (AB): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CREDIT SUISSE (CS): Free Stock Analysis Report METLIFE INC (MET): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, the settlement of the lawsuits follows the dismissal of the bank's bid to be tried in a separate hearing from convicted National Century's co-founder Lance Poulsen in Jan 2013."
2013-03-15,21.63999938964844,22.040000915527344,-0.9602239769673926,,
2013-03-14,22.520000457763672,21.780000686645508,1.848435938820981,,
2013-03-13,21.850000381469727,22.40999984741211,-3.2859669452762037,,
2013-03-12,22.309999465942383,21.76000022888184,2.5629265728402464,,
2013-03-11,22.780000686645508,22.440000534057617,-2.4652588535474944,,
2013-03-08,22.790000915527344,22.350000381469727,-1.49253793827676,,
2013-03-07,22.950000762939453,22.600000381469727,-1.9306736129081719,,
2013-03-06,23.0,22.959999084472656,-1.525056077710118,,
2013-03-05,22.8799991607666,22.979999542236328,-0.17391702403192935,FINRA Fines Ameriprise & Affiliate - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report COHEN&STRS INC (CNS): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report To read this article on Zacks.com click here. Further, absence of strict policies for detection and prevention of multiple fund transfers to third-party accounts gave a wide berth to fraudulent activities. ( AB ), Cohen & Steers Inc. ( CNS ) and Lazard Ltd. ( LAZ )."
2013-03-04,22.76000022888184,22.670000076293945,0.4370646203571627,,
2013-03-01,22.89999961853028,22.850000381469727,-0.39543124640959526,,
2013-02-28,22.26000022888184,23.030000686645508,-0.21833728337748737,,
2013-02-27,21.959999084472656,22.07999992370605,3.459121517728515,,
2013-02-26,22.25,22.01000022888184,0.546451931859343,BlackRock Reiterated at Neutral - Analyst Blog,"Other Investment Management Stocks Worth Considering While we prefer BlackRock, other financial investment management stocks worth a look include AllianceBernstein Holding L.P. ( AB ), Lazard Ltd. ( LAZ ) and Virtus Investment Partners, Inc. ( VRTS ). ALLIANCEBERNSTN (AB): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. With the Zacks Consensus Estimates for both 2013 and 2014 increasing, the company now has a Zacks Rank #2 (Buy)."
2013-02-25,22.600000381469727,22.1299991607666,-1.0786506567108338,,
2013-02-22,22.39999961853028,22.3799991607666,-2.0796513839375423,,
2013-02-21,21.979999542236328,22.14999961853028,-0.08928775939412832,,
2013-02-20,22.63999938964844,21.979999542236328,0.7734307544787873,,
2013-02-19,21.520000457763672,22.799999237060547,-2.9151937509056687,"Brookfield Beats, Raises Dividend - Analyst Blog","However, other asset mangers like AllianceBernstein Holding L.P. ( AB ), Lazard Ltd. ( LAZ ) and Virtus Investment Partners, Inc. ( VRTS ) carry a Zacks Rank #1 (Strong Buy) and are worth considering. ALLIANCEBERNSTN (AB): Free Stock Analysis Report BROOKFIELD ASST (BAM): Free Stock Analysis Report LAZARD LTD (LAZ): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. Brookfield reported funds from operations (net income prior to fair value changes, depreciation and amortization, and deferred income taxes, and includes certain disposition gains that are not otherwise included in net income as determined under IFRS) of $459 million or 67 cents per share in the quarter."
2013-02-15,21.1200008392334,21.39999961853028,5.947949591400198,"Alliance Capital Management Holding L.P. (AB) Ex-Dividend Date Scheduled for February 20, 2013 | Zacks Rank #1 Addition for Friday - Tale of the Tape","Shareholders who purchased AB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AB was $20.97, representing a -4.42% decrease from the 52 week high of $21.94 and a 83.3% increase over the 52 week low of $11.44. For more information on the declaration, record and payment dates, visit the AB Dividend History page. | Here are 5 stocks added to the Zacks Rank #1 (""strong buy"") List today: Adobe Systems Inc. ( ADBE ) Advanced Semiconductor Engineering (ADR) ( ASX ) AG Mortgage Investment Trust Inc. ( MITT ) Air Lease Corp. ( AL ) AllianceBernstein Holding LP ( AB ) View the entire Zacks Rank #1 List . ALLIANCEBERNSTN (AB): Free Stock Analysis Report ADOBE SYSTEMS (ADBE): Free Stock Analysis Report AIR LEASE CORP (AL): Free Stock Analysis Report ADV SEMICON ADR (ASX): Free Stock Analysis Report AG MORTGAGE INV (MITT): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-02-14,20.530000686645508,20.96999931335449,1.3257517432326262,,
2013-02-13,20.989999771118164,20.489999771118164,2.143198304884588,,
2013-02-12,21.32999992370605,20.920000076293945,-2.3820867339312235,,
2013-02-11,20.549999237060547,21.440000534057617,-1.9221746314046357,,
2013-02-08,20.61000061035156,20.540000915527344,4.330906715519544,,
2013-02-07,20.38999938964844,20.5,-0.33963946021941027,,
2013-02-06,20.14999961853028,20.36000061035156,0.5394831468577869,,
2013-02-05,20.1299991607666,20.239999771118164,1.042188564748944,,
2013-02-04,20.299999237060547,20.1299991607666,0.5464511422631048,,
2013-02-01,20.38999938964844,20.38999938964844,-0.8374388309512145,,
2013-01-31,20.440000534057617,20.36000061035156,0.0,,
2013-01-30,20.440000534057617,20.5,-0.3913890490010529,,
2013-01-29,20.34000015258789,20.46999931335449,0.2935394538880284,,
2013-01-28,20.790000915527344,20.32999992370605,0.6391305791119083,,
2013-01-25,20.540000915527344,20.6299991607666,-2.212606885831032,,
2013-01-24,20.479999542236328,20.5,0.43816086284213873,,
2013-01-23,20.600000381469727,20.51000022888184,0.09765848735701636,,
2013-01-22,20.13999938964844,20.530000686645508,-0.4368939365110144,,
2013-01-18,20.0,20.040000915527344,1.9364513843904072,,
2013-01-17,19.959999084472656,20.01000022888184,0.20000457763671872,,
2013-01-16,19.84000015258789,19.920000076293945,0.2505067470072195,,
2013-01-15,19.959999084472656,19.89999961853028,0.4032254188043424,,
2013-01-14,19.959999084472656,19.989999771118164,-0.30059854055329427,Blackstone Lifted to Outperform - Analyst Blog | Ameriprise Reiterated at Neutral - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report BLACKSTONE GRP (BX): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. On January 9, 2013, we upgraded The Blackstone Group LP ( BX ) to Outperform based on this asset manager's strong fund raising ability and sound expansion activities. Further, Blackstone's robust expansion initiatives (organic and inorganic), powerful asset under management growth, solid fund raising ability and capital deployment actions were among the positives. | ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIPRISE FINL (AMP): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report VIRTUS INVESTMT (VRTS): Free Stock Analysis Report To read this article on Zacks.com click here. However, elevated expenses and unsettling macro-economic factors are expected to remain a drag on its profitability in the near to medium term. The recent and most notable acquisition is the asset management business of Columbia Management from Bank of America Corporation ( BAC ) in 2010."
2013-01-11,19.709999084472656,19.979999542236328,0.150304048204321,,
2013-01-10,19.440000534057617,19.559999465942383,1.3698653998232582,,
2013-01-09,19.1200008392334,19.36000061035156,0.6172784392394193,HSBC's China Deal in Trouble - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report HSBC HOLDINGS (HBC): Free Stock Analysis Report HEARTLAND FINCL (HTLF): Free Stock Analysis Report To read this article on Zacks.com click here. The problematic financing of the deal has prompted CDB to reconsider its decision of financing the deal, leading to an abrupt halt. The reshuffle involves streamlining its worldwide operations by shedding non-core assets to boost profitability."
2013-01-08,19.200000762939453,19.1200008392334,1.255228873346551,Neutral Stance on Waddell & Reed - Analyst Blog | AllianceBernstein Upped to Strong Buy - Analyst Blog,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report HEARTLAND FINCL (HTLF): Free Stock Analysis Report WADDELL&REED -A (WDR): Free Stock Analysis Report To read this article on Zacks.com click here. There were continued strong investment performances behind the solid AUM growth trajectory despite unfavorable market conditions. Other stocks to consider The other stocks in the bank sector that are performing well and are worth considering include AllianceBernstein Holding L.P. ( AB ) and Heartland Financial USA Inc. ( HTLF ). | On January 5, Zacks Investment Research upgraded AllianceBernstein Holding L.P. ( AB ) to a Zacks #1 Rank (Strong Buy). ALLIANCEBERNSTN (AB): Free Stock Analysis Report FRANKLIN RESOUR (BEN): Free Stock Analysis Report BLACKROCK INC (BLK): Free Stock Analysis Report To read this article on Zacks.com click here. Notably, the company's Distribution per unit came in at 36 cents, reflecting 38.0% increase over the prior-year quarter."
2013-01-07,18.75,19.200000762939453,-0.4166662527455388,Zacks #1 Rank Additions for Monday - Tale of the Tape,"Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: Aeroflex Holding Corp. ( ARX ) AllianceBernstein Holding LP ( AB ) Atlas Energy LP ( ATLS ) Atmel Corp. ( ATML ) Big 5 Sporting Goods Corp. ( BGFV ) View the entire Zacks #1 Rank List . ALLIANCEBERNSTN (AB): Free Stock Analysis Report AEROFLEX HOLDNG (ARX): Free Stock Analysis Report ATLAS ENERGY LP (ATLS): Free Stock Analysis Report ATMEL CORP (ATML): Free Stock Analysis Report BIG 5 SPORTING (BGFV): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-01-04,18.15999984741211,18.68000030517578,2.4000040690104165,,
2013-01-03,18.06999969482422,17.989999771118164,2.8634386681328885,,
2013-01-02,17.649999618530273,17.989999771118164,-0.4427223301446376,,
2012-12-31,17.3799991607666,17.43000030517578,1.92634651521994,,
2012-12-28,16.84000015258789,17.479999542236328,0.28769359507249953,,
2012-12-27,16.8700008392334,16.950000762939453,3.8004714005307507,,
2012-12-26,16.979999542236328,16.889999389648438,0.4742141062613605,,
2012-12-24,16.68000030517578,17.020000457763672,-0.530036248611331,,
2012-12-21,16.780000686645508,16.729999542236328,2.0383701820580247,,
2012-12-20,16.899999618530273,16.979999542236328,-0.29798058619254697,,
2012-12-19,17.040000915527344,16.860000610351562,0.47337234030666775,,
2012-12-18,16.59000015258789,17.139999389648438,-1.056339762351537,,
2012-12-17,16.770000457763672,16.600000381469727,3.315245521409787,,
2012-12-14,17.200000762939453,16.799999237060547,-1.0137153944753996,,
2012-12-13,16.899999618530273,17.0,-2.325590163581752,,
2012-12-12,17.229999542236328,16.969999313354492,0.5917182469050446,,
2012-12-11,16.780000686645508,16.770000457763672,-1.5089973058007975,,
2012-12-10,16.780000686645508,16.780000686645508,-0.0595961172385094,,
2012-12-07,16.969999313354492,16.84000015258789,0.0,Unisys Launched New Application - Analyst Blog,"Moreover, as the company's AB Suite Release 3.0 is compatible with Enterprise Application Environment (EAE) process, it is easy to shift from EAE related applications to AB Suite Release 3.0 without affecting application performance. Unisys Corporation ( UIS ) recently unveiled its latest Agile Business (AB) Suite application software, Release 3.0, which can be used for Unisys ClearPath MCP and Microsoft Windows networks. Management stated that various organizations would now be able to improve its business productivity by leveraging the company's AB Suite Release 3.0."
2012-12-06,17.25,17.0,-0.7660528345708246,,
2012-12-05,17.670000076293945,17.25,-1.4492753623188406,,
2012-12-04,17.84000015258789,17.760000228881836,-2.376910438486172,,
2012-12-03,17.649999618530273,17.90999984741211,-0.44843006178141653,,
2012-11-30,17.93000030517578,17.579999923706055,1.4730891473157228,,
2012-11-29,18.030000686645508,17.940000534057617,-1.9520377886925824,,
2012-11-28,17.93000030517578,17.959999084472656,-0.49916888053449765,,
2012-11-27,18.030000686645508,18.07999992370605,0.167310534223557,AllianceBernstein Holding L.P. - Momentum,"AllianceBernstein Holding L.P. ( AB ) posted impressive third quarter results late last month, which boosted 4 out of 5 total estimates for 2012 in the last 30 days. The Zacks Consensus Estimate for 2012 reflects year-over-year growth of about 6.8%, while the growth rate for 2013 is 15.2%. With a market cap of about $1.9 billion, AllianceBernstein competes with Virtus Investment Partners, Inc. ( VRTS ), among others."
2012-11-26,18.100000381469727,18.13999938964844,0.277311343074861,,
2012-11-23,18.0,18.239999771118164,0.22098899080501871,,
2012-11-21,17.280000686645508,17.989999771118164,1.3333320617675781,,
2012-11-20,16.600000381469727,17.079999923706055,4.108790834836971,,
2012-11-19,16.010000228881836,16.6299991607666,2.8915634409993314,,
2012-11-16,15.899999618530272,15.970000267028809,3.872572910812927,,
2012-11-15,16.389999389648438,15.859999656677246,0.44025566149672335,,
2012-11-14,16.530000686645508,16.5,-3.2336775638071567,,
2012-11-13,16.479999542236328,16.600000381469727,-0.18149234966302932,,
2012-11-12,16.06999969482422,16.43000030517578,0.7281604524675513,,
2012-11-09,15.960000038146973,16.059999465942383,2.2402029694344705,,
2012-11-08,16.229999542236328,16.030000686645508,0.626562829300723,,
2012-11-07,16.459999084472656,16.260000228881836,-1.2322788738862929,,
2012-11-06,16.6299991607666,16.65999984741211,-1.2150599435906824,,
2012-11-05,16.530000686645508,16.559999465942383,0.18040101118155952,,
2012-11-02,16.530000686645508,16.549999237060547,0.18148081095429622,,
2012-11-01,16.469999313354492,16.450000762939453,0.12098336106661978,,
2012-10-31,16.93000030517578,16.81999969482422,-0.12142411201452503,,
2012-10-26,16.920000076293945,16.770000457763672,-0.6497377930816309,,
2012-10-25,17.1299991607666,16.690000534057617,-0.8865225641484067,,
2012-10-24,15.789999961853027,15.56999969482422,-2.5685852204635693,,
2012-10-23,15.970000267028809,15.720000267028809,-1.3932885849290957,,
2012-10-22,16.3799991607666,16.040000915527344,-1.5654351648079972,,
2012-10-19,16.56999969482422,16.350000381469727,-2.0756914692256037,,
2012-10-18,16.59000015258789,16.600000381469727,-1.3276965443952955,,
2012-10-17,16.350000381469727,16.540000915527344,0.06027865455007842,,
2012-10-16,15.979999542236328,16.34000015258789,1.162082749997696,,
2012-10-15,15.970000267028809,15.979999542236328,2.2528199040309986,,
2012-10-12,15.899999618530272,15.970000267028809,0.06261286812977541,,
2012-10-11,15.56999969482422,15.90999984741211,0.44025566149672335,,
2012-10-10,15.65999984741211,15.600000381469728,2.183687599563099,,
2012-10-09,15.579999923706056,15.619999885559082,-0.3831383558557074,Zacks #1 Rank Additions for Tuesday - Tale of the Tape,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AGRIUM INC (AGU): Free Stock Analysis Report AMEDISYS INC (AMED): Free Stock Analysis Report AMER WOODMARK (AMWD): Free Stock Analysis Report BANKFINANCIAL (BFIN): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: Agrium Inc ( AGU ) AllianceBernstein Holding ( AB ) Amedisys Inc ( AMED ) American Woodmark ( AMWD ) BankFinancial Corp ( BFIN ) View the entire Zacks #1 Rank List ."
2012-10-08,15.5,15.5600004196167,0.25673916591079593,,
2012-10-05,15.3100004196167,15.56999969482422,0.3870994813980595,,
2012-10-04,15.579999923706056,15.279999732971191,1.6982316661101087,,
2012-10-03,15.40999984741211,15.56999969482422,-1.9255468049033417,Zacks #1 Rank Additions for Wednesday - Tale of the Tape,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMN HLTHCR SVCS (AHS): Free Stock Analysis Report ALLSTATE CORP (ALL): Free Stock Analysis Report ARQULE INC (ARQL): Free Stock Analysis Report AMER SCI & ENG (ASEI): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: AllianceBernstein Holding LP ( AB ) The Allstate Corp. ( ALL ) American Science & Engineering, Inc. ( ASEI ) AMN Healthcare Services, Inc. ( AHS ) ArQule, Inc. ( ARQL ) View the entire Zacks #1 Rank List ."
2012-10-02,15.5,15.40999984741211,1.038285846829394,,
2012-10-01,15.460000038146973,15.4399995803833,-0.5806461457283266,,
2012-09-28,15.65999984741211,15.40999984741211,-0.12936906671618043,,
2012-09-27,15.600000381469728,15.619999885559082,-1.5964240257723483,Investors Continue To Lighten Up On Equities As Market Rallies,"Actively Managed Taxable Bond Fund Flows Back On Track Flows into actively managed taxable bond funds, which had been on a torrid pace during the first three months of 2012 (averaging around $22 billion a month), dropped off fairly significantly during the second quarter, with total inflows of $17 billion during April followed up by even weaker flows of $8 billion in May and $9 billion in June. In many ways, the story at American Funds mirrors those we've seen unfold at Legg Mason ( LM ) and AllianceBernstein ( AB ). Much as we saw during the first quarter, flows into actively managed taxable bond funds outpaced those going into index funds and ETFs, with the total combined flows for the year (of $202 billion) surpassing what we saw last year and putting 2012 on pace to hit the level of inflows seen for taxable bond funds overall in 2010 (and, quite possibly, 2009)."
2012-09-26,15.739999771118164,15.529999732971191,0.12820194615578256,,
2012-09-25,15.880000114440918,15.729999542236328,-1.334180693778081,,
2012-09-24,15.489999771118164,15.899999618530272,-0.9445879793677248,,
2012-09-21,15.1899995803833,15.489999771118164,2.6468680017450463,,
2012-09-20,15.100000381469728,15.149999618530272,1.9749848520225777,,
2012-09-19,15.600000381469728,15.5600004196167,0.3311207668703168,,
2012-09-18,15.539999961853027,15.550000190734863,-0.25641000560834976,,
2012-09-17,15.539999961853027,15.31999969482422,0.06435153736411905,,
2012-09-14,15.0,15.5600004196167,-1.4157031375087175,,
2012-09-13,14.720000267028809,14.899999618530272,3.733336130777995,,
2012-09-12,14.9399995803833,14.75,1.2228216592131587,,
2012-09-11,14.350000381469728,14.68000030517578,-1.2717509084322622,,
2012-09-10,14.369999885559082,14.350000381469728,2.2996509751468905,,
2012-09-07,14.359999656677246,14.34000015258789,-0.13917539491041958,,
2012-09-06,14.329999923706056,14.390000343322754,-0.13927231592972855,,
2012-09-05,14.210000038146973,14.260000228881836,0.41870495419500325,,
2012-09-04,14.34000015258789,14.239999771118164,0.35186622519800825,,
2012-08-31,14.710000038146973,14.31999969482422,-0.6973527224940778,,
2012-08-30,14.43000030517578,14.65999984741211,-2.6512599749243826,,
2012-08-29,14.239999771118164,14.369999885559082,1.5938983878873048,,
2012-08-28,13.729999542236328,14.1899995803833,0.912922166646285,,
2012-08-27,13.649999618530272,13.760000228881836,3.350328138991681,,
2012-08-24,13.3100004196167,13.59000015258789,0.805865299821952,,
2012-08-23,13.75,13.3100004196167,2.103679369975969,,
2012-08-22,12.899999618530272,12.8100004196167,-3.1999969482421875,,
2012-08-21,12.890000343322754,12.9399995803833,-0.6976682292632987,,
2012-08-20,12.829999923706056,12.890000343322754,0.3878916658559079,,
2012-08-17,12.869999885559082,12.859999656677246,0.4676572094582352,,
2012-08-16,12.81999969482422,12.869999885559082,-0.07770185680465157,,
2012-08-15,12.720000267028809,12.800000190734863,0.3900170976996819,,
2012-08-14,12.949999809265137,12.739999771118164,0.6289302046118699,,
2012-08-13,13.020000457763672,12.93000030517578,-1.6216219400769967,,
2012-08-10,12.850000381469728,13.0,-0.6912453872782038,,
2012-08-09,12.010000228881836,12.220000267028809,1.1673121718080084,,
2012-08-08,12.520000457763672,12.289999961853027,1.748543165236261,,
2012-08-07,12.600000381469728,12.59000015258789,-1.837064596655193,,
2012-08-06,12.31999969482422,12.609999656677246,-0.07936689348473841,,
2012-08-03,12.329999923706056,12.300000190734863,2.3538958525693636,,
2012-08-02,12.050000190734863,12.449999809265137,-0.24330683825483831,,
2012-08-01,12.149999618530272,12.119999885559082,3.319498856421841,"Pre-Market Earnings Report for August 2, 2012 : APA, AEE, ANSS, ARIA, APO, ALE, AB, ABMD, AYR, AVD, ARQL, AGEN","Zacks Investment Research reports that the 2013 Price to Earnings ratio for ABMD is 102.50 vs. an industry ratio of 40.90, implying that they will have a higher earnings growth than their competitors in the same industry. Alliance Capital Management Holding L.P. ( AB ) is reporting for the quarter ending June 30, 2012. Zacks Investment Research reports that the 2012 Price to Earnings ratio for AB is 11.77 vs. an industry ratio of 16.50."
2012-07-31,12.130000114440918,12.119999885559082,-0.24691139023112624,,
2012-07-30,12.260000228881836,12.130000114440918,-0.08244211696198205,,
2012-07-27,12.109999656677246,12.270000457763672,-1.0603598043551956,,
2012-07-26,12.050000190734863,12.010000228881836,1.321228783009949,,
2012-07-25,11.9399995803833,11.859999656677246,-0.3319498856421841,,
2012-07-24,11.949999809265137,11.899999618530272,-0.6700161349878918,,
2012-07-23,11.739999771118164,11.949999809265137,-0.41841164462696184,,
2012-07-20,12.489999771118164,11.979999542236328,1.788756748220715,,
2012-07-19,12.56999969482422,12.619999885559082,-4.083268520638077,,
2012-07-18,12.470000267028809,12.550000190734863,0.3977740011835435,,
2012-07-17,12.369999885559082,12.5600004196167,0.6415390697109908,,
2012-07-16,12.420000076293944,12.350000381469728,1.5359784625335897,,
2012-07-13,12.31999969482422,12.420000076293944,-0.5636046247521659,,
2012-07-12,12.43000030517578,12.25,0.8116914281396806,,
2012-07-11,12.68000030517578,12.5600004196167,-1.4481118323128954,,
2012-07-10,12.699999809265137,12.699999809265137,-0.9463713144399387,,
2012-07-09,12.770000457763672,12.789999961853027,0.0,,
2012-07-06,12.739999771118164,12.789999961853027,0.15661318224304788,,
2012-07-05,12.760000228881836,12.829999923706056,0.3924661823637919,,
2012-07-03,12.779999732971191,12.779999732971191,0.5485869401928265,Fitch Maintains Outlook on Invesco - Analyst Blog,"Fitch ratings have maintained its outlook on Invesco Ltd. ( IVZ ) at 'Stable' as a part of its review of four rated investment managers. ALLIANCEBERNSTN (AB): Free Stock Analysis Report AFFIL MANAGERS (AMG): Free Stock Analysis Report INVESCO LTD (IVZ): Free Stock Analysis Report To read this article on Zacks.com click here. Despite a decent first quarter 2012 results, the outlook remains unchanged as the agency is concerned about the impact of volatile equity markets on the company's financials."
2012-07-02,12.739999771118164,12.800000190734863,0.0,,
2012-06-29,12.609999656677246,12.6899995803833,0.4709609159705119,,
2012-06-28,12.289999961853027,12.43000030517578,0.6344165415079384,,
2012-06-27,12.079999923706056,12.420000076293944,1.1391403072196882,,
2012-06-26,12.25,12.029999732971191,2.8145708173446535,,
2012-06-25,12.0,12.239999771118164,-1.7959205471739477,,
2012-06-22,12.25,12.130000114440918,1.9999980926513672,,
2012-06-21,12.100000381469728,12.170000076293944,-0.9795909025231185,,
2012-06-20,12.020000457763672,12.050000190734863,0.578509856341944,,
2012-06-19,11.829999923706056,12.029999732971191,0.2495817955798387,,
2012-06-18,11.729999542236328,11.829999923706056,1.6906154738374652,,
2012-06-15,11.850000381469728,11.81999969482422,0.8525182043669819,,
2012-06-14,11.920000076293944,11.8100004196167,-0.2531703432889417,,
2012-06-13,11.619999885559082,11.859999656677246,-0.9228159058153664,,
2012-06-12,11.920000076293944,11.84000015258789,2.065402525661185,,
2012-06-11,12.06999969482422,11.90999984741211,-0.6711402952517912,,
2012-06-08,12.06999969482422,12.0,-1.3255994321252655,,
2012-06-07,12.449999809265137,12.100000381469728,-0.5799477762558465,,
2012-06-06,12.479999542236328,12.279999732971191,-2.811240426967261,,
2012-06-05,12.369999885559082,12.380000114440918,-1.6025626330215246,,
2012-06-04,12.460000038146973,12.40999984741211,0.08084259478054119,,
2012-06-01,12.869999885559082,12.43000030517578,-0.40128563869811357,,
2012-05-31,13.079999923706056,12.899999618530272,-3.4188001887786235,,
2012-05-30,13.359999656677246,13.119999885559082,-1.376149130165927,The Complete College Savings Solution,"Some plans have fairly expensive investment options, as money managers AllianceBernstein ( AB ) , Franklin Resources ( BEN ) , and Hartford Financial ( HIG ) include actively managed options that charge much more than index-fund choices that other plans offer. Unlike 529 plans, Coverdell ESAs let you invest in just about anything you want. Many parents feel uncomfortable giving their children that amount of freedom."
2012-05-29,13.5,13.5,-1.7964055186050372,,
2012-05-25,13.520000457763672,13.380000114440918,0.0,,
2012-05-24,13.4399995803833,13.56999969482422,-1.0355054628889502,,
2012-05-23,13.34000015258789,13.329999923706056,0.9672627864562195,,
2012-05-22,13.75,13.489999771118164,-0.07496423363903912,,
2012-05-21,13.779999732971191,13.779999732971191,-1.8909107555042615,,
2012-05-18,14.119999885559082,13.779999732971191,0.0,,
2012-05-17,14.390000343322754,14.149999618530272,-2.4079331114982394,,
2012-05-16,14.579999923706056,14.43000030517578,-1.667829875374863,,
2012-05-15,14.710000038146973,14.579999923706056,-1.0288039733552272,,
2012-05-14,14.579999923706056,14.81999969482422,-0.8837533249747863,,
2012-05-11,14.739999771118164,14.760000228881836,1.646088973758781,,
2012-05-10,14.350000381469728,14.81999969482422,0.13568831800704062,,
2012-05-09,13.9399995803833,14.229999542236328,3.2752564519887133,,
2012-05-08,14.270000457763672,14.270000457763672,2.080344121825672,,
2012-05-07,13.979999542236328,14.31999969482422,0.0,,
2012-05-04,14.039999961853027,14.079999923706056,2.432046950793418,,
2012-05-03,14.079999923706056,14.010000228881836,0.28490001397229237,,
2012-05-02,14.359999656677246,13.960000038146973,-0.4971569261613718,,
2012-05-01,14.0600004196167,14.029999732971191,-2.7855127304566327,,
2012-04-30,14.050000190734863,14.09000015258789,-0.21337614331540458,Can College Savings Be Saved?,"One vehicle that was established precisely to encourage college savings, the 529 plan , has seen some trouble attracting savings from some quarters -- and even some of the industry professionals that earn handsome incomes from such plans are starting to lose interest. With index-tracking exchange-traded funds charging fees that are far less than actively managed mutual funds, the higher-cost investment options that AllianceBernstein ( AB ) , Hartford Financial ( HIG ) , and other active-management firms have within some 529 plans come under greater pressure from the state board established to oversee the plans. But in the ideal situation, students wouldn't have boatloads of debt to deal with because their parents would have been able to set aside enough money to cover their college educations."
2012-04-27,14.31999969482422,14.130000114440918,0.28469723352320614,,
2012-04-26,14.31999969482422,14.31999969482422,-1.3268127404498162,,
2012-04-25,14.390000343322754,14.329999923706056,0.0,,
2012-04-24,14.100000381469728,14.289999961853027,-0.4169591256788179,,
2012-04-23,14.0600004196167,14.06999969482422,1.347514718035023,,
2012-04-20,14.149999618530272,14.260000228881836,0.07111859821547506,,
2012-04-19,14.279999732971191,14.100000381469728,0.7773894934068543,,
2012-04-18,14.579999923706056,14.3100004196167,-1.2604996839451006,,
2012-04-17,14.800000190734863,14.68000030517578,-1.8518484602346053,,
2012-04-16,14.920000076293944,14.75,-0.8108100271120704,,
2012-04-13,14.449999809265137,14.789999961853027,-1.1394106931946528,,
2012-04-12,14.369999885559082,14.539999961853027,2.352942263500151,,
2012-04-11,14.43000030517578,14.390000343322754,1.1830207212790889,,
2012-04-10,14.779999732971191,14.289999961853027,-0.2772000069790595,,
2012-04-09,14.81999969482422,14.739999771118164,-3.315289444999607,,
2012-04-05,15.25,15.029999732971191,-0.5398105624387823,,
2012-04-04,15.40999984741211,15.329999923706056,-1.4426247018282532,,
2012-04-03,15.550000190734863,15.56999969482422,-0.5191429234146797,,
2012-04-02,15.520000457763672,15.609999656677246,0.1286141726305156,,
2012-03-30,15.479999542236328,15.609999656677246,0.5798917284731994,,
2012-03-29,15.4399995803833,15.279999732971191,0.8397940457699614,,
2012-03-28,15.760000228881836,15.579999923706056,-1.0362684699511977,,
2012-03-27,15.75,15.649999618530272,-1.1421338995028074,,
2012-03-26,15.5,15.800000190734863,-0.6349230569506561,,
2012-03-23,14.770000457763672,15.420000076293944,1.9354851015152468,,
2012-03-22,15.079999923706056,14.779999732971191,4.40080973855764,,
2012-03-21,15.210000038146973,15.229999542236328,-1.9893911953093504,,
2012-03-20,14.949999809265137,15.109999656677246,0.13148917842995614,,
2012-03-19,15.079999923706056,15.050000190734863,1.0702331067118196,,
2012-03-16,14.970000267028809,15.0,-0.19893722230086364,,
2012-03-15,15.079999923706056,15.029999732971191,0.20039901426899334,,
2012-03-14,15.600000381469728,15.100000381469728,-0.33156625323494715,,
2012-03-13,15.520000457763672,15.630000114440918,-3.205128126752605,,
2012-03-12,15.229999542236328,15.399999618530272,0.7087606535618383,,
2012-03-09,15.3100004196167,15.5,1.1162185253026031,,
2012-03-08,14.979999542236328,15.3100004196167,1.2410161670528392,,
2012-03-07,14.5,14.880000114440918,2.202943173996293,,
2012-03-06,14.520000457763672,14.350000381469728,2.620690444420124,,
2012-03-05,14.170000076293944,14.649999618530272,-1.1707993866008903,,
2012-03-02,14.350000381469728,14.229999542236328,3.387435001072127,,
2012-03-01,14.0,14.300000190734863,-0.8362427598842317,,
2012-02-29,13.989999771118164,14.0,2.1428585052490234,,
2012-02-28,13.989999771118164,13.989999771118164,0.07148126551424996,,
2012-02-27,13.8100004196167,14.0,0.0,,
2012-02-24,14.1899995803833,14.0,1.3758115467788978,,
2012-02-23,13.1899995803833,14.220000267028809,-1.3389681888783291,,
2012-02-22,13.279999732971191,13.260000228881836,7.808951625573714,,
2012-02-21,13.579999923706056,13.31999969482422,-0.15059867839982927,"XL GROUP PLC (XL) - Profit Tracks | Zacks Sell List Highlights: AllianceBernstein Holding LP, XL Group plc, General Cable and MeadWestvaco - Press Releases","ALLIANCEBERNSTN ( AB ): Free Stock Analysis Report GENL CABLE CORP ( BGC ): Free Stock Analysis Report MEADWESTVACO CP ( MWV ): Free Stock Analysis Report XL GROUP PLC ( XL ): Free Stock Analysis Report To read this article on Zacks.com click here. Here is a synopsis of why AB and XL have a Zacks Rank of #5 (Strong Sell) and should most likely be sold or avoided for the next one to three months. Note that a #5 Strong Sell rating is applied to 5% of all the stocks in the Zacks Rank universe: AllianceBernstein Holding LP ( AB ) announced fourth-quarter profit of 7 cents per share on February 10 that missed analysts? | 9339 support@zacks.com http://www.zacks.com ALLIANCEBERNSTN ( AB ): Free Stock Analysis Report GENL CABLE CORP ( BGC ): Free Stock Analysis Report MEADWESTVACO CP ( MWV ): Free Stock Analysis Report XL GROUP PLC ( XL ): Free Stock Analysis Report To read this article on Zacks.com click here. These stocks are currently rated as a Zacks Rank #5 (Strong Sell): AllianceBernstein Holding LP ( AB ) and XL Group plc ( XL ). Further, Zacks announced #4 Rankings (Sell) on two other widely held stocks: General Cable Corporation ( BGC ) and MeadWestvaco Corp. ( MWV )."
2012-02-17,13.800000190734863,13.609999656677246,-1.914581961285317,,
2012-02-16,13.5600004196167,13.81999969482422,-1.3768154451561603,,
2012-02-15,13.859999656677246,13.65999984741211,1.9173987253819766,,
2012-02-14,13.979999542236328,13.760000228881836,-1.4430001025922397,,
2012-02-13,14.420000076293944,14.079999923706056,-1.5736718208740352,,
2012-02-10,16.0,14.350000381469728,-2.3578373841123437,,
2012-02-09,16.329999923706055,16.510000228881836,-10.312497615814198,,
2012-02-08,16.31999969482422,16.290000915527344,1.1022676424785347,,
2012-02-07,16.25,16.350000381469727,-0.18381605305047227,,
2012-02-06,16.450000762939453,16.3700008392334,0.615386962890625,,
2012-02-03,16.18000030517578,16.520000457763672,-0.48632170210160824,,
2012-02-02,15.399999618530272,16.010000228881836,2.101360606767905,,
2012-02-01,15.329999923706056,15.489999771118164,3.9610430224788593,,
2012-01-31,15.029999732971191,15.220000267028809,1.0437041631336639,,
2012-01-30,14.960000038146973,14.920000076293944,1.2641419656236887,,
2012-01-27,14.9399995803833,15.029999732971191,-0.267379423469465,,
2012-01-26,14.869999885559082,15.029999732971191,0.6024106768119573,,
2012-01-25,15.270000457763672,14.8100004196167,1.0759909121955835,,
2012-01-24,15.239999771118164,15.149999618530272,-3.012442857610371,,
2012-01-23,15.09000015258789,15.43000030517578,-0.590552191204456,,
2012-01-20,15.5600004196167,15.350000381469728,2.253148768388712,,
2012-01-19,14.649999618530272,15.399999618530272,-1.3496146046514306,,
2012-01-18,14.520000457763672,14.600000381469728,5.119454058219573,,
2012-01-17,14.529999732971191,14.630000114440918,0.550963644517528,,
2012-01-13,14.390000343322754,14.5,0.6882338837406008,,
2012-01-12,14.630000114440918,14.529999732971191,0.7644173318473069,,
2012-01-11,15.020000457763672,14.710000038146973,-0.6835296014182434,,
2012-01-10,14.93000030517578,15.020000457763672,-2.0639175111107497,,
2012-01-09,14.880000114440918,14.8100004196167,0.6028141376306072,,
2012-01-06,14.770000457763672,14.880000114440918,-0.47042805299634793,,
2012-01-05,14.100000381469728,14.800000190734863,0.7447505299123136,,
2012-01-04,13.479999542236328,14.100000381469728,4.964537520049129,,
2012-01-03,13.329999923706056,13.449999809265137,4.599412910147193,,
2011-12-30,13.130000114440918,13.079999923706056,0.9002242028949498,,
2011-12-29,13.109999656677246,13.199999809265137,-0.38080876084585275,,
2011-12-28,13.199999809265137,13.109999656677246,0.6865000377177838,,
2011-12-27,13.449999809265137,13.229999542236328,-0.6818193476390745,,
2011-12-23,13.34000015258789,13.539999961853027,-1.6356897408820756,,
2011-12-22,13.079999923706056,13.380000114440918,1.4992489278670496,,
2011-12-21,13.5,13.079999923706056,2.293579453247123,,
2011-12-20,13.1899995803833,13.539999961853027,-3.1111116762514337,,
2011-12-19,13.010000228881836,13.010000228881836,2.653528374559323,,
2011-12-16,13.050000190734863,13.020000457763672,0.0,,
2011-12-15,12.9399995803833,13.0,-0.22988300791359667,,
2011-12-14,13.029999732971191,12.850000381469728,0.46368177405243727,,
2011-12-13,13.600000381469728,13.239999771118164,-1.3814225264026032,,
2011-12-12,13.15999984741211,13.550000190734863,-2.6470632371604363,,
2011-12-09,13.1899995803833,13.380000114440918,2.96352847906337,,
2011-12-08,13.239999771118164,13.229999542236328,1.4404893108578536,,
2011-12-07,13.40999984741211,13.380000114440918,-0.07553043092682307,,
2011-12-06,13.399999618530272,13.470000267028809,-0.22371165781169505,,
2011-12-05,13.40999984741211,13.420000076293944,0.522392914114237,,
2011-12-02,13.399999618530272,13.1899995803833,0.07457292315901128,,
2011-12-01,13.34000015258789,13.260000228881836,-1.567164508397232,,
2011-11-30,13.5,13.40999984741211,-0.5996995711468198,,
2011-11-29,13.029999732971191,12.960000038146973,-0.6666677969473379,,
2011-11-28,13.0600004196167,13.06999969482422,-0.5372194647640022,,
2011-11-25,12.699999809265137,12.75,0.07656412623465121,,
2011-11-23,12.949999809265137,12.640000343322754,0.3937022951637072,,
2011-11-22,13.0600004196167,12.920000076293944,-2.3938183050828488,,
2011-11-21,13.020000457763672,13.130000114440918,-1.0719780920716433,,
2011-11-18,13.25,13.359999656677246,0.8448514040693033,,
2011-11-17,13.010000228881836,13.220000267028809,0.8301860881301591,,
2011-11-16,13.270000457763672,13.149999618530272,1.6141432317639661,,
2011-11-15,13.130000114440918,13.369999885559082,-0.9043016962610065,,
2011-11-14,13.170000076293944,13.1899995803833,1.8278733360725745,,
2011-11-11,13.279999732971191,13.25,0.15185652219817702,,
2011-11-10,13.0600004196167,13.1899995803833,-0.22590160824106764,,
2011-11-09,13.0,12.93000030517578,0.9953993613303187,,
2011-11-08,13.390000343322754,13.479999542236328,-0.5384591909555425,,
2011-11-07,13.369999885559082,13.43000030517578,0.6721373906346051,,
2011-11-04,13.640000343322754,13.460000038146973,0.4487690361276952,,
2011-11-03,13.699999809265137,13.56999969482422,-1.3196502979847617,,
2011-11-02,14.0,13.6899995803833,-0.9489059580351145,,
2011-11-01,13.949999809265137,13.579999923706056,-2.2142887115478516,,
2011-10-31,14.380000114440918,14.170000076293944,-2.6523289650035577,,
2011-10-28,14.359999656677246,14.390000343322754,-1.4603618670078087,,
2011-10-27,14.489999771118164,14.59000015258789,0.20891843567390206,,
2011-10-26,14.539999961853027,14.100000381469728,0.6901337684562967,,
2011-10-25,14.3100004196167,14.25,-3.026131922542481,,
2011-10-24,14.380000114440918,14.510000228881836,-0.41929013177699376,,
2011-10-21,14.300000190734863,14.34000015258789,0.9040341683333308,,
2011-10-20,14.460000038146973,14.239999771118164,0.27972000922729906,,
2011-10-19,14.520000457763672,14.4399995803833,-1.521440293557574,,
2011-10-18,14.100000381469728,14.619999885559082,-0.5509702125222425,,
2011-10-17,14.300000190734863,14.119999885559082,3.6879396455388678,,
2011-10-14,14.210000038146973,14.300000190734863,-1.2587433760483833,,
2011-10-13,14.170000076293944,14.050000190734863,0.6333578630984079,,
2011-10-12,13.880000114440918,14.31999969482422,-0.8468587502680193,,
2011-10-11,13.75,13.899999618530272,3.170025769131815,How You Can Pass Today's Market Test,"Here are a couple of them: AllianceBernstein ( AB ) has added a feature that will allow it to reduce risk levels of 529 investment portfolios whenever its managers expect periods of higher volatility. After the market meltdown, insurance companies Prudential ( PRU ) , MetLife ( MET ) , and Lincoln Financial ( LNC ) all experienced big gains in variable annuity sales even as they implemented cost increases or reduced guaranteed benefits. These college savings vehicles have many useful benefits, but they also require you to choose from a limited selection of investment choices -- some of which won't give you the returns you need to achieve your savings goals."
2011-10-10,13.84000015258789,13.920000076293944,1.090906316583794,,
2011-10-07,13.979999542236328,13.350000381469728,0.5780341244511765,,
2011-10-06,14.100000381469728,13.960000038146973,-4.506431912699628,,
2011-10-05,13.880000114440918,13.979999542236328,-0.9929102094688212,,
2011-10-04,12.630000114440918,13.579999923706056,0.7204569666492262,,
2011-10-03,13.619999885559082,13.140000343322754,7.521771976699554,,
2011-09-30,14.34000015258789,13.649999618530272,-3.524225743535128,,
2011-09-29,14.369999885559082,14.479999542236328,-4.8117191542225815,,
2011-09-28,14.789999961853027,14.029999732971191,0.7654812634187187,,
2011-09-27,14.529999732971191,14.8100004196167,-5.138608727802972,,
2011-09-26,14.109999656677246,14.260000228881836,1.9270522490797832,,
2011-09-23,13.84000015258789,14.050000190734863,1.0630799139219353,,
2011-09-22,14.520000457763672,13.890000343322754,1.5173412993619477,,
2011-09-21,15.529999732971191,14.760000228881836,-4.338843626578981,,
2011-09-20,15.40999984741211,15.56999969482422,-4.958142416799897,,
2011-09-19,15.5,15.420000076293944,1.038285846829394,,
2011-09-16,15.970000267028809,15.75,-0.5161285400390739,,
2011-09-15,16.43000030517578,16.030000686645508,-1.3775846170961854,,
2011-09-14,16.719999313354492,16.3700008392334,-2.434568539869506,,
2011-09-13,16.649999618530273,16.610000610351562,-2.0932923953025835,,
2011-09-12,16.25,16.479999542236328,-0.2402342888596518,,
2011-09-09,16.75,16.43000030517578,1.415381798377404,,
2011-09-08,16.959999084472656,16.899999618530273,-1.9104459392490674,,
2011-09-07,16.739999771118164,16.829999923706055,-0.35377045507811355,,
2011-09-06,16.540000915527344,16.520000457763672,0.5376353274697744,,
2011-09-02,16.75,16.75,-0.12092174520314532,,
2011-09-01,17.0,16.93000030517578,0.0,,
2011-08-31,17.0,16.950000762939453,-0.41176291073069854,,
2011-08-30,16.420000076293945,17.0,-0.2941131591796875,,
2011-08-29,16.09000015258789,16.940000534057617,3.5322772290568882,,
2011-08-26,15.029999732971191,15.68000030517578,5.282786658849185,,
2011-08-25,15.350000381469728,15.170000076293944,4.324687849319697,,
2011-08-24,14.520000457763672,15.270000457763672,-1.1726403954561346,,
2011-08-23,14.619999885559082,14.970000267028809,5.165289093355255,,
2011-08-22,14.890000343322754,14.59000015258789,2.393983476124646,,
2011-08-19,14.6899995803833,14.5,-2.014776251294009,,
2011-08-18,14.010000228881836,14.449999809265137,-1.2933940490850797,,
2011-08-17,14.3100004196167,14.380000114440918,3.140610800820936,,
2011-08-16,14.5,14.260000228881836,0.48916626674769675,,
2011-08-15,14.529999732971191,14.510000228881836,-1.6551708352976833,,
2011-08-12,15.100000381469728,14.369999885559082,-0.13764283865727117,,
2011-08-11,13.68000030517578,14.760000228881836,-4.83444024813722,,
2011-08-10,13.989999771118164,13.630000114440918,7.894736108283874,,
2011-08-09,18.39999961853028,14.369999885559082,-2.5732642070549,,
2011-08-08,15.100000381469728,14.15999984741211,-21.902172915876935,,
2011-08-05,15.359999656677246,15.729999542236328,-6.225168942453536,,
2011-08-04,16.100000381469727,15.210000038146973,2.4088534754506776,,
2011-08-03,16.18000030517578,16.56999969482422,-5.527952312020431,,
2011-08-02,16.65999984741211,16.290000915527344,2.4103793714001447,,
2011-08-01,17.15999984741211,16.719999313354492,-2.2208819644271465,,
2011-07-29,17.510000228881836,17.0,-2.5641056991266433,,
2011-07-28,17.860000610351562,17.690000534057617,-2.9126226283002388,,
2011-07-27,18.5,17.81999969482422,-0.9518480990163806,,
2011-07-26,18.56999969482422,18.56999969482422,-3.6756773252744934,,
2011-07-25,18.38999938964844,18.63999938964844,0.0,,
2011-07-22,18.46999931335449,18.6200008392334,1.3594345203769973,,
2011-07-21,18.040000915527344,18.559999465942383,0.8121360663530355,,
2011-07-20,18.030000686645508,18.040000915527344,2.8824751886097033,,
2011-07-19,18.010000228881836,18.030000686645508,0.05546438436490424,,
2011-07-18,18.36000061035156,17.950000762939453,0.11105195729869026,,
2011-07-15,18.6200008392334,18.479999542236328,-2.233114563084184,,
2011-07-14,19.25,18.46999931335449,-0.751886630972001,,
2011-07-13,19.799999237060547,19.229999542236328,-4.051951618937721,,
2011-07-12,19.920000076293945,19.8799991607666,-2.8787864484223045,,
2011-07-11,19.68000030517578,20.040000915527344,-0.2008078081031102,,
2011-07-08,19.709999084472656,20.020000457763672,1.8292713656964905,,
2011-07-07,19.290000915527344,19.989999771118164,1.5728127229352926,,
2011-07-06,19.200000762939453,19.11000061035156,3.6288171195853156,,
2011-07-05,20.3799991607666,19.270000457763672,-0.46875077610213317,,
2011-07-01,19.43000030517578,19.559999465942383,-5.446510052560654,,
2011-06-30,19.59000015258789,19.440000534057617,0.6690641210745234,,
2011-06-29,19.15999984741211,19.549999237060547,-0.7656948308418369,,
2011-06-28,18.90999984741211,19.0,2.035487436087395,,
2011-06-27,18.729999542236328,18.81999969482422,0.4759394675521767,,
2011-06-24,19.270000457763672,18.799999237060547,0.48051337313137366,,
2011-06-23,19.030000686645508,19.09000015258789,-2.4390306670375126,,
2011-06-22,19.43000030517578,19.39999961853028,0.3152888269966697,,
2011-06-21,19.020000457763672,19.40999984741211,-0.15440394325423196,,
2011-06-20,19.06999969482422,19.040000915527344,2.0504699277714566,,
2011-06-17,18.8700008392334,19.020000457763672,-0.15730875604060424,,
2011-06-16,19.200000762939453,18.84000015258789,0.794910502698034,,
2011-06-15,19.309999465942383,19.1299991607666,-1.8750031044084587,,
2011-06-14,19.530000686645508,19.520000457763672,-0.9321611090318936,,
2011-06-13,19.38999938964844,19.32999992370605,-0.05120444715946186,,
2011-06-10,19.1200008392334,19.46999931335449,-0.3094351100104793,,
2011-06-09,19.200000762939453,19.450000762939453,1.830535872168524,,
2011-06-08,19.25,19.229999542236328,1.3020832815931924,,
2011-06-07,19.39999961853028,19.350000381469727,-0.10389848188920454,,
2011-06-06,19.59000015258789,19.350000381469727,-0.257728031153136,,
2011-06-03,19.790000915527344,19.68000030517578,-1.225113676614543,,
2011-06-02,20.170000076293945,19.940000534057617,-0.555839339376965,,
2011-06-01,20.709999084472656,20.1299991607666,-1.140305113368093,,
2011-05-31,20.920000076293945,20.81999969482422,-2.800579185640381,,
2011-05-27,20.920000076293945,20.790000915527344,-0.478013294001106,,
2011-05-26,20.690000534057617,20.6299991607666,-0.6214109000597643,,
2011-05-25,20.84000015258789,20.559999465942383,-0.29000179672420945,,
2011-05-24,21.170000076293945,20.82999992370605,-1.3435733425881842,,
2011-05-23,21.3700008392334,21.15999984741211,-1.6060470069087271,,
2011-05-20,21.530000686645508,21.530000686645508,-0.9826906110164775,,
2011-05-19,21.40999984741211,21.530000686645508,0.0,,
2011-05-18,21.39999961853028,21.3700008392334,0.5604896781346932,,
2011-05-17,21.489999771118164,21.43000030517578,-0.14018121416649995,,
2011-05-16,21.64999961853028,21.709999084472656,-0.2791971455626541,,
2011-05-13,22.06999969482422,21.809999465942383,0.2771337967646985,,
2011-05-12,21.65999984741211,21.979999542236328,-1.1780708313412904,,
2011-05-11,21.979999542236328,21.75,1.4773762561334998,,
2011-05-10,22.5,22.6200008392334,-1.0464037626314122,,
2011-05-09,22.299999237060547,22.38999938964844,0.5333370632595485,,
2011-05-06,22.15999984741211,22.25,0.4035881420046069,,
2011-05-05,21.780000686645508,21.799999237060547,0.40613787548559493,,
2011-05-04,21.420000076293945,21.8799991607666,0.09182070608152576,,
2011-05-03,21.82999992370605,21.31999969482422,2.147521395117775,,
2011-05-02,22.34000015258789,21.89999961853028,-2.3362355962631183,,
2011-04-29,22.14999961853028,22.200000762939453,-1.96956370211412,,
2011-04-28,22.190000534057617,22.07999992370605,0.2257388048320441,,
2011-04-27,22.11000061035156,22.14999961853028,-0.4957215308883617,,
2011-04-26,21.6200008392334,22.049999237060547,0.18090912290610558,,
2011-04-25,21.790000915527344,21.59000015258789,1.988891679628609,,
2011-04-21,21.6200008392334,21.6200008392334,-0.9178556885554535,,
2011-04-20,21.61000061035156,21.5,0.0,,
2011-04-19,21.709999084472656,21.34000015258789,-0.5090264102022597,,
2011-04-18,21.63999938964844,21.549999237060547,-1.7042788921598568,,
2011-04-15,21.8799991607666,21.88999938964844,-0.41589720483516285,,
2011-04-14,21.190000534057617,21.709999084472656,0.04570488695342855,,
2011-04-13,21.780000686645508,21.68000030517578,2.453980827321225,,
2011-04-12,21.770000457763672,21.64999961853028,-0.459138559766172,,
2011-04-11,22.40999984741211,21.93000030517578,-0.5512211148833318,,
2011-04-08,22.57999992370605,22.459999084472656,-2.141898908989766,,
2011-04-07,22.61000061035156,22.530000686645508,-0.5314474740427686,,
2011-04-06,22.59000015258789,22.6200008392334,-0.3538253938366755,,
2011-04-05,22.440000534057617,22.34000015258789,0.13280516353635774,,
2011-04-04,22.25,22.43000030517578,-0.4456344879223781,,
2011-04-01,22.0,22.190000534057617,0.8089901356214888,,
2011-03-31,21.89999961853028,21.799999237060547,0.8636387911709872,,
2011-03-30,21.90999984741211,21.88999938964844,-0.45662275439091876,,
2011-03-29,21.71999931335449,21.75,-0.09128460932431576,,
2011-03-28,21.56999969482422,21.65999984741211,0.13812471267927487,,
2011-03-25,21.61000061035156,21.56999969482422,0.41724688855459935,,
2011-03-24,21.68000030517578,21.40999984741211,-0.1851037223394574,,
2011-03-23,21.6200008392334,21.530000686645508,-1.2453895478000212,,
2011-03-22,21.739999771118164,21.690000534057617,-0.4162819107045042,,
2011-03-21,21.93000030517578,21.729999542236328,-0.22998729340821533,,
2011-03-18,21.31999969482422,21.56999969482422,-0.9119961703431906,,
2011-03-17,21.170000076293945,20.959999084472656,1.172607896709734,,
2011-03-16,21.01000022888184,20.89999961853028,-0.9919744499975088,,
2011-03-15,21.0,21.06999969482422,-0.5235631087730513,,
2011-03-14,21.790000915527344,21.5,0.3333318801153274,,
2011-03-11,22.07999992370605,21.81999969482422,-1.3308898730733505,,
2011-03-10,22.530000686645508,22.209999084472656,-1.1775372725553537,,
2011-03-09,22.850000381469727,22.709999084472656,-1.4203355189533136,,
2011-03-08,23.0,22.90999984741211,-0.6126971319904431,,
2011-03-07,23.530000686645508,23.040000915527344,-0.3913050112516984,,
2011-03-04,23.3700008392334,23.489999771118164,-2.082446905308695,,
2011-03-03,22.739999771118164,23.290000915527344,0.513474230104914,,
2011-03-02,22.489999771118164,22.530000686645508,2.4186506154135077,,
2011-03-01,22.770000457763672,22.450000762939453,0.17786089788543813,,
2011-02-28,22.190000534057617,22.76000022888184,-1.405356558590281,,
2011-02-25,22.1200008392334,22.190000534057617,2.568723213635693,,
2011-02-24,21.61000061035156,22.030000686645508,0.3164543045588994,,
2011-02-23,22.21999931335449,21.709999084472656,1.943544953408107,,
2011-02-22,22.89999961853028,22.25,-2.295230623951082,,
2011-02-18,22.89999961853028,23.15999984741211,-2.8384263290743124,,
2011-02-17,22.3799991607666,22.76000022888184,1.1353721974363753,,
2011-02-16,22.670000076293945,22.739999771118164,1.697949429691674,,
2011-02-15,22.61000061035156,22.56999969482422,0.3087767736596417,,
2011-02-14,22.190000534057617,22.739999771118164,-0.17691691484973485,,
2011-02-11,21.780000686645508,22.34000015258789,2.478590463377403,,
2011-02-10,21.200000762939453,21.459999084472656,2.5711636744150734,,
2011-02-09,21.729999542236328,21.32999992370605,1.2264071329078265,,
2011-02-08,21.46999931335449,21.690000534057617,-1.8407714079919917,,
2011-02-07,21.25,21.57999992370605,1.0246913262185635,,
2011-02-04,20.84000015258789,21.26000022888184,1.5529408174402408,,
2011-02-03,21.0,20.709999084472656,2.015355437709983,,
2011-02-02,21.36000061035156,21.07999992370605,-1.3809567406063987,,
2011-02-01,21.350000381469727,21.290000915527344,-1.310864600396186,,
2011-01-31,20.950000762939453,21.18000030517578,-0.281027938502793,,
2011-01-28,21.489999771118164,20.979999542236328,1.0978498036295887,,
2011-01-27,21.06999969482422,21.3799991607666,-2.3731979260756395,,
2011-01-26,21.18000030517578,21.100000381469727,1.47128367552152,,
2011-01-25,21.299999237060547,21.26000022888184,-0.3777144596475998,,
2011-01-24,21.75,21.350000381469727,-0.1877887775184134,,
2011-01-21,21.920000076293945,21.700000762939453,-1.8390787058863145,,
2011-01-20,21.700000762939453,21.690000534057617,-1.0036464990363627,,
2011-01-19,21.8799991607666,21.84000015258789,-0.046084002443515674,,
2011-01-18,22.549999237060547,22.1299991607666,-0.1828108304978084,,
2011-01-14,23.489999771118164,23.299999237060547,-1.8625281175339563,,
2011-01-13,23.63999938964844,24.11000061035156,-0.8088571132777531,,
2011-01-12,23.34000015258789,23.709999084472656,1.9881608834090052,,
2011-01-11,23.280000686645508,23.209999084472656,1.5852567672058944,,
2011-01-10,23.21999931335449,23.14999961853028,-0.30069415854015735,,
2011-01-07,23.3700008392334,23.209999084472656,-0.3014629495873812,,
2011-01-06,23.57999992370605,23.239999771118164,-0.6846459093494439,,
2011-01-05,23.57999992370605,23.56999969482422,-1.4419005669549192,,
2011-01-04,23.799999237060547,23.56999969482422,-0.04240979183286043,,
2011-01-03,23.5,23.8700008392334,-0.9663846622237731,,
2010-12-31,22.6299991607666,23.32999992370605,1.5744716563123338,,
2010-12-30,22.75,22.729999542236328,3.0932425492663462,,
2010-12-29,22.65999984741211,22.82999992370605,-0.08791410006009615,,
2010-12-28,23.190000534057617,22.709999084472656,0.750220994875058,,
2010-12-27,23.030000686645508,23.190000534057617,-2.069863900520462,,
2010-12-23,22.93000030517578,23.15999984741211,0.6947453002243681,,
2010-12-22,22.5,23.100000381469727,1.0030507595955522,,
2010-12-21,22.239999771118164,22.5,2.6666683620876737,,
2010-12-20,22.549999237060547,22.299999237060547,1.169065789377766,,
2010-12-17,22.799999237060547,22.6200008392334,-1.1086474876199959,,
2010-12-16,23.049999237060547,22.88999938964844,-0.7894666835539528,,
2010-12-15,23.0,23.07999992370605,-0.6941425280173233,,
2010-12-14,23.0,23.07999992370605,0.3478257552437006,,
2010-12-13,23.65999984741211,23.200000762939453,0.3478257552437006,,
2010-12-10,23.530000686645508,23.71999931335449,-1.9442057795404855,,
2010-12-09,23.63999938964844,23.64999961853028,0.8074739531002856,,
2010-12-08,23.39999961853028,23.5,0.04230215372263683,,
2010-12-07,23.57999992370605,23.479999542236328,0.4273520645296503,,
2010-12-06,23.3700008392334,23.489999771118164,-0.4240898294880317,,
2010-12-03,23.450000762939453,23.540000915527344,0.513474230104914,,
2010-12-02,23.15999984741211,23.670000076293945,0.38379594737637496,,
2010-12-01,23.229999542236328,23.170000076293945,2.202073541631837,,
2010-11-30,23.01000022888184,22.959999084472656,-0.25828440432507527,,
2010-11-29,22.989999771118164,23.309999465942383,-0.21730179883450187,,
2010-11-26,23.100000381469727,23.190000534057617,1.3919082123098905,,
2010-11-24,23.09000015258789,23.3700008392334,0.38961104373005384,,
2010-11-23,23.3799991607666,22.89999961853028,1.2126491329369948,,
2010-11-22,23.850000381469727,23.57999992370605,-2.0530348993416405,,
2010-11-19,23.8799991607666,24.049999237060547,-1.13207737293561,,
2010-11-18,24.06999969482422,23.959999084472656,0.7118931418274301,,
2010-11-17,23.959999084472656,23.88999938964844,-0.4570029569847314,,
2010-11-16,24.309999465942383,24.049999237060547,-0.2921523267902739,,
2010-11-15,24.64999961853028,24.559999465942383,-1.0695196815865373,,
2010-11-12,24.18000030517578,24.520000457763672,-0.36511218653424,,
2010-11-11,24.520000457763672,24.270000457763672,1.4061213742628154,,
2010-11-10,24.709999084472656,24.729999542236328,-1.0195758374092667,,
2010-11-09,25.020000457763672,24.670000076293945,0.08094074668031787,,
2010-11-08,25.059999465942383,25.049999237060547,-1.3988823943491253,,
2010-11-05,24.65999984741211,25.270000457763672,-0.03990514403412769,,
2010-11-04,24.299999237060547,24.520000457763672,2.4736440151096666,,
2010-11-03,24.280000686645508,24.26000022888184,0.9053548461334745,,
2010-11-02,24.11000061035156,24.280000686645508,-0.08237420592277404,,
2010-11-01,24.38999938964844,24.11000061035156,0.7051019161773053,,
2010-10-29,24.64999961853028,24.39999961853028,-1.1480065039104457,,
2010-10-28,25.459999084472656,25.01000022888184,-1.0141987986566383,,
2010-10-27,26.299999237060547,26.36000061035156,-1.7674739661136065,,
2010-10-26,26.0,26.34000015258789,0.2281421103863051,,
2010-10-25,26.280000686645508,26.11000061035156,1.30769289456881,,
2010-10-22,26.25,26.209999084472656,-0.6468800298789048,,
2010-10-21,26.450000762939453,26.270000457763672,-0.15238444010416666,,
2010-10-20,26.14999961853028,26.420000076293945,-0.6805304347211572,,
2010-10-19,26.5,26.209999084472656,1.0325065457069393,,
2010-10-18,26.299999237060547,26.600000381469727,-1.0943430774616745,,
2010-10-15,26.31999969482422,26.25,1.1406887951024507,,
2010-10-14,27.06999969482422,26.799999237060547,-0.26595629040977564,,
2010-10-13,27.59000015258789,27.21999931335449,-0.9974158138438987,,
2010-10-12,26.979999542236328,27.09000015258789,-1.341068637865508,,
2010-10-11,26.920000076293945,26.950000762939453,0.4077116835356504,,
2010-10-08,26.920000076293945,26.76000022888184,0.11144385795127376,,
2010-10-07,27.309999465942383,27.040000915527344,-0.5943530719117772,,
2010-10-06,27.200000762939453,26.989999771118164,-0.9886435580189136,,
2010-10-05,26.75,27.100000381469727,-0.7720624482754413,,
2010-10-04,26.450000762939453,26.420000076293945,1.3084126410083237,,
2010-10-01,26.700000762939453,26.59000015258789,-0.11342414283610691,,
2010-09-30,26.299999237060547,26.40999984741211,-0.41198729291516445,,
2010-09-29,26.01000022888184,26.1299991607666,0.41825328343187,,
2010-09-28,25.84000015258789,26.0,0.46135690437831567,,
2010-09-27,25.68000030517578,25.59000015258789,0.6191944522728082,,
2010-09-24,25.38999938964844,25.71999931335449,-0.35046787974434396,,
2010-09-23,25.520000457763672,25.11000061035156,1.2997240316618097,,
2010-09-22,26.13999938964844,25.799999237060547,-1.6065824453674067,,
2010-09-21,26.36000061035156,26.14999961853028,-1.3006892139505397,,
2010-09-20,25.670000076293945,26.36000061035156,-0.7966653526510584,,
2010-09-17,25.88999938964844,25.739999771118164,2.6879646747442902,,
2010-09-16,25.96999931335449,25.709999084472656,-0.5793728160157898,,
2010-09-15,26.280000686645508,25.989999771118164,-1.0011560868549314,,
2010-09-14,25.93000030517578,26.170000076293945,-1.1035042159443744,,
2010-09-13,25.71999931335449,26.09000015258789,0.9255679455979748,,
2010-09-10,25.200000762939453,25.209999084472656,1.4385725082087697,,
2010-09-09,24.799999237060547,25.059999465942383,0.03967587789881031,,
2010-09-08,24.739999771118164,24.61000061035156,1.048388051937105,,
2010-09-07,25.040000915527344,24.51000022888184,-0.5254614469251856,,
2010-09-03,24.76000022888184,24.989999771118164,-2.1166160833358836,,
2010-09-02,24.450000762939453,24.5,0.928915751656725,,
2010-09-01,23.8799991607666,24.420000076293945,0.20449585071724888,,
2010-08-31,24.18000030517578,23.64999961853028,2.261310446000906,,
2010-08-30,24.75,24.3799991607666,-2.191896939439049,,
2010-08-27,24.21999931335449,24.6299991607666,-1.4949528857915089,,
2010-08-26,24.43000030517578,24.200000762939453,1.6928152726496823,,
2010-08-25,24.350000381469727,24.280000686645508,-0.9414635258420363,,
2010-08-24,24.690000534057617,24.600000381469727,-0.2874730748566571,,
2010-08-23,24.96999931335449,25.049999237060547,-0.36452065873284845,,
2010-08-20,25.18000030517578,25.0,0.3203841646213926,,
2010-08-19,25.739999771118164,25.190000534057617,-0.7148542612955487,,
2010-08-18,25.88999938964844,25.739999771118164,-2.1367491917295167,,
2010-08-17,25.57999992370605,25.700000762939453,-0.5793728160157898,,
2010-08-16,25.76000022888184,25.520000457763672,0.46911977948128225,,
2010-08-13,25.979999542236328,26.11000061035156,-0.9316761218390146,,
2010-08-12,25.76000022888184,25.93000030517578,0.500389031585181,,
2010-08-11,26.5,26.07999992370605,0.6599381785072326,,
2010-08-10,27.32999992370605,26.950000762939453,-1.5849059482790522,,
2010-08-09,26.84000015258789,27.88999938964844,-1.3904103981975742,,
2010-08-06,27.32999992370605,26.700000762939453,3.912068670235497,,
2010-08-05,26.88999938964844,27.100000381469727,-2.305156101446369,,
2010-08-04,26.57999992370605,26.700000762939453,0.7809631706504515,,
2010-08-03,26.959999084472656,26.299999237060547,0.45147042730566816,,
2010-08-02,26.600000381469727,26.84000015258789,-2.4480707337717593,,
2010-07-30,27.21999931335449,26.68000030517578,0.9022547657005087,,
2010-07-29,27.170000076293945,27.34000015258789,-1.983831821457015,,
2010-07-28,27.43000030517578,27.15999984741211,0.625690378419512,,
2010-07-27,26.76000022888184,27.61000061035156,-0.9843253910308026,,
2010-07-26,26.6200008392334,26.81999969482422,3.1763840590416788,,
2010-07-23,27.170000076293945,26.739999771118164,0.7513104781576704,,
2010-07-22,26.64999961853028,27.229999542236328,-1.582629017181933,,
2010-07-21,27.43000030517578,26.39999961853028,2.1763599700120144,,
2010-07-20,26.420000076293945,27.01000022888184,-3.755015221239897,,
2010-07-19,27.75,26.850000381469727,2.233157270568245,,
2010-07-16,27.920000076293945,27.739999771118164,-3.243241868577562,,
2010-07-15,28.600000381469727,28.25,-0.6447002316759097,,
2010-07-14,28.770000457763672,28.489999771118164,-1.2237775412635865,,
2010-07-13,28.8799991607666,28.799999237060547,-0.9732383809189296,,
2010-07-12,27.520000457763672,28.39999961853028,-0.2770080541232645,,
2010-07-09,26.89999961853028,27.6200008392334,3.197671315875113,,
2010-07-08,26.07999992370605,26.940000534057617,2.67658450153709,,
2010-07-07,25.049999237060547,25.96999931335449,3.29754836222161,,
2010-07-06,25.43000030517578,24.89999961853028,3.672655107042222,,
2010-07-02,25.14999961853028,25.239999771118164,-2.08415525082644,,
2010-07-01,25.65999984741211,25.14999961853028,0.35785349484288764,,
2010-06-30,26.520000457763672,25.84000015258789,-1.9875301321689756,,
2010-06-29,27.34000015258789,26.63999938964844,-2.564103670581622,,
2010-06-28,28.270000457763672,27.63999938964844,-2.560353910141403,,
2010-06-25,28.209999084472656,27.989999771118164,-2.2285145310007106,,
2010-06-24,28.989999771118164,28.229999542236328,-0.7798628872539886,,
2010-06-23,28.979999542236328,29.309999465942383,-2.6215944632017574,,
2010-06-22,29.459999084472656,28.84000015258789,1.1387161108305155,,
2010-06-21,29.88999938964844,29.190000534057617,-2.1045449801508838,,
2010-06-18,29.38999938964844,29.39999961853028,-2.341916593793069,,
2010-06-17,28.989999771118164,29.209999084472656,0.034025958113363244,,
2010-06-16,28.64999961853028,28.989999771118164,0.758880010663783,,
2010-06-15,28.93000030517578,28.59000015258789,1.1867370230887466,,
2010-06-14,28.790000915527344,28.530000686645508,-1.1752511199492182,,
2010-06-11,28.459999084472656,28.559999465942383,-0.9030921174497417,,
2010-06-10,27.38999938964844,28.0,0.35137169601767576,,
2010-06-09,27.799999237060547,27.309999465942383,2.2270924568990598,,
2010-06-08,27.780000686645508,27.690000534057617,-1.7625891531138564,,
2010-06-07,28.25,27.600000381469727,-0.32397462333813326,,
2010-06-04,28.020000457763672,28.14999961853028,-2.3008836054168973,,
2010-06-03,28.81999969482422,28.459999084472656,0.46395131564171344,,
2010-06-02,28.530000686645508,28.479999542236328,-1.2491346778751526,,
2010-06-01,28.299999237060547,28.3700008392334,-0.17525812550219994,,
2010-05-28,29.229999542236328,28.38999938964844,0.24735549137817736,,
2010-05-27,28.520000457763672,29.11000061035156,-2.8737604028153205,,
2010-05-26,28.420000076293945,27.59000015258789,2.0687242044811334,,
2010-05-25,26.5,27.299999237060547,-2.92047825995041,,
2010-05-24,27.920000076293945,27.3700008392334,3.0188650455114976,,
2010-05-21,26.690000534057617,28.229999542236328,-1.9699113021404864,,
2010-05-20,27.809999465942383,27.440000534057617,5.769947461086051,,
2010-05-19,28.76000022888184,28.43000030517578,-1.3304528550526804,,
2010-05-18,29.850000381469727,29.11000061035156,-1.1474267075097597,,
2010-05-17,29.690000534057617,29.64999961853028,-2.479061178094806,,
2010-05-14,30.25,29.63999938964844,-0.13472857799868107,,
2010-05-13,30.68000030517578,30.530000686645508,-2.0165309433109386,,
2010-05-12,30.26000022888184,30.920000076293945,-0.4889166135535148,,
2010-05-11,30.190000534057617,30.290000915527344,2.181096637210746,,
2010-05-10,30.959999084472656,30.65999984741211,0.3312367661501536,,
2010-05-07,29.34000015258789,29.3700008392334,-0.9689898124415813,,
2010-05-06,30.6200008392334,29.209999084472656,0.10225182852584835,,
2010-05-05,31.049999237060547,30.530000686645508,-4.6048390467517795,,
2010-05-04,31.559999465942383,31.1299991607666,-1.6747135690566493,,
2010-05-03,31.739999771118164,32.189998626708984,-1.3624851471870627,,
2010-04-30,32.279998779296875,31.38999938964844,1.4177657808312183,,
2010-04-29,31.59000015258789,32.09000015258789,-2.7571233683541667,,
2010-04-28,31.799999237060547,31.489999771118164,1.5827793529119036,,
2010-04-27,32.7400016784668,31.670000076293945,-0.9748411112573279,,
2010-04-26,33.2400016784668,32.959999084472656,-3.2681782141648306,"Goldman Sparks Financial Stock Upgrades, Downgrades - BAC, BAM, WFC, UBS, CS, GS","All of these stock upgrades and downgrades are current as of April 26, 2010: Financial Stock Upgrades - Bank of America, Brookfield Asset, TD Ameritrade Financial stocks upgraded this week include Bank of America ( BAC ), Brookfield Asset Management ( BAM ), TD Ameritrade ( AMTD ), New York Community Bancorp ( NYB ), Zions Bancorp ( ZION ), and AllianceBernstein Holding ( AB ). Bank of America ( BAC ), a diversified financial services firm and one of the largest banks in the world, was upgraded to a C grade or a ""hold"" in Louis Navellier's database of stocks to buy and sell. The database is updated weekly, and these new stock upgrades and stock downgrades are current as of April 26."
2010-04-23,33.33000183105469,33.2599983215332,-0.8423663653889918,,
2010-04-22,33.61000061035156,33.08000183105469,-0.21003152017909504,,
2010-04-21,33.560001373291016,33.52000045776367,-1.5769079728419892,,
2010-04-20,33.22999954223633,33.529998779296875,-0.1191922344770188,,
2010-04-19,31.68000030517578,32.75,0.9027963923960902,,
2010-04-16,33.29999923706055,31.979999542236328,3.3775242566819212,,
2010-04-15,33.86000061035156,33.2400016784668,-3.9639631383389116,,
2010-04-14,33.93000030517578,33.7599983215332,-1.831065920581294,,
2010-04-13,32.0099983215332,33.380001068115234,-0.50103737728716,,
2010-04-12,32.349998474121094,31.989999771118164,4.279921332143361,,
2010-04-09,32.09000015258789,31.950000762939453,-1.1128244821739837,,
2010-04-08,31.88999938964844,32.02000045776367,-0.4362710781637291,,
2010-04-07,32.29999923706055,32.060001373291016,0.4076546585241686,,
2010-04-06,32.79999923706055,32.54999923706055,-0.7430274595615507,,
2010-04-05,31.96999931335449,32.75,-0.7621951396801446,,
2010-04-01,31.549999237060547,31.68000030517578,2.439789500776404,,
2010-03-31,30.31999969482422,30.65999984741211,0.41204776944186805,,
2010-03-30,30.75,30.549999237060547,1.1213725462072826,,
2010-03-29,30.549999237060547,30.51000022888184,-0.6504089851689533,,
2010-03-26,30.34000015258789,30.25,-0.13092965360923525,,
2010-03-25,30.1299991607666,30.229999542236328,-0.296638602950745,,
2010-03-24,30.0,30.049999237060547,0.3318963964656886,,
2010-03-23,29.0,30.030000686645508,0.16666412353515625,,
2010-03-22,28.76000022888184,29.100000381469727,3.5517265056741647,,
2010-03-19,28.76000022888184,28.76000022888184,1.182198017670551,,
2010-03-18,29.950000762939453,29.489999771118164,0.0,,
2010-03-17,29.46999931335449,29.84000015258789,-1.5358964277239708,,
2010-03-16,29.51000022888184,29.25,1.2555169591257307,,
2010-03-15,29.59000015258789,29.350000381469727,-0.8810580374966372,,
2010-03-12,29.5,29.39999961853028,-0.8110840482613991,,
2010-03-11,28.739999771118164,29.32999992370605,-0.3389843439651507,,
2010-03-10,28.440000534057617,28.799999237060547,2.0528885083040223,,
2010-03-09,27.64999961853028,28.299999237060547,1.2658182005721912,,
2010-03-08,27.64999961853028,27.670000076293945,2.3508123960141183,,
2010-03-05,27.75,27.71999931335449,0.07233438712332207,,
2010-03-04,27.940000534057617,27.709999084472656,-0.10811058250634725,,
2010-03-03,28.11000061035156,27.68000030517578,-0.8231977279477837,,
2010-03-02,27.65999984741211,28.100000381469727,-1.5297057838462988,,
2010-03-01,27.309999465942383,27.450000762939453,1.590746697342386,,
2010-02-26,26.8799991607666,27.049999237060547,0.5126374944520318,,
2010-02-25,26.43000030517578,26.690000534057617,0.6324407797678555,,
2010-02-24,26.190000534057617,26.729999542236328,0.9837314637901088,,
2010-02-23,26.790000915527344,25.989999771118164,2.06185184103564,,
2010-02-22,26.82999992370605,26.82999992370605,-2.9861930461730712,,
2010-02-19,25.959999084472656,26.700000762939453,0.0,,
2010-02-18,26.770000457763672,26.11000061035156,2.8505458573356073,,
2010-02-17,27.440000534057617,27.280000686645508,-2.465445783063869,,
2010-02-16,26.81999969482422,27.14999961853028,-0.5830898115819017,,
2010-02-12,25.700000762939453,26.530000686645508,1.230424785462417,,
2010-02-11,25.25,25.5,3.2295715916979724,,
2010-02-10,25.170000076293945,25.299999237060547,0.9900990099009901,,
2010-02-09,25.450000762939453,25.06999969482422,0.5164845465735206,,
2010-02-08,25.700000762939453,25.1200008392334,-1.4931279242576516,,
2010-02-05,25.809999465942383,25.729999542236328,-2.2568089746613564,,
2010-02-04,27.0,25.850000381469727,-0.3099570916753357,,
2010-02-03,27.11000061035156,27.1200008392334,-4.25925784640842,,
2010-02-02,26.440000534057617,27.14999961853028,0.03688760109441329,,
2010-02-01,25.86000061035156,26.5,2.6853217478498412,,
2010-01-29,27.01000022888184,25.739999771118164,2.4748622372122226,,
2010-01-28,27.40999984741211,27.01000022888184,-4.701963891157845,,
2010-01-27,27.239999771118164,27.209999084472656,-1.4593200319482507,,
2010-01-26,27.75,27.0,-0.11013468024077125,,
2010-01-25,27.940000534057617,27.729999542236328,-2.7027027027027026,,
2010-01-22,28.88999938964844,27.8700008392334,-0.7516141295892503,,
2010-01-21,29.920000076293945,28.76000022888184,-3.5306284941650694,,
2010-01-20,29.57999992370605,29.65999984741211,-3.8770048277212097,,
2010-01-19,29.1299991607666,29.57999992370605,0.27045275156320936,,
2010-01-15,29.549999237060547,29.0,1.5448018396977088,,
2010-01-14,28.51000022888184,29.46999931335449,-1.8612495812546674,,
2010-01-13,29.940000534057617,28.76000022888184,3.367236326782381,,
2010-01-12,29.709999084472656,29.670000076293945,-3.9412167138524037,,
2010-01-11,29.38999938964844,29.8799991607666,-0.13463146890373223,,
2010-01-08,28.40999984741211,29.270000457763672,1.6672330088266185,,
2010-01-07,28.46999931335449,28.39999961853028,3.0271052973268517,,
2010-01-06,28.450000762939453,28.3799991607666,-0.24587178262197276,,
2010-01-05,28.40999984741211,28.3700008392334,-0.24605131914105086,,
2010-01-04,28.51000022888184,28.39999961853028,-0.14079200420113513,,
2009-12-31,28.18000030517578,28.100000381469727,-0.3858316712327616,,
2009-12-30,27.5,28.06999969482422,-0.2838890093672611,,
2009-12-29,26.780000686645508,27.6299991607666,2.072726162997159,,
2009-12-28,27.100000381469727,26.850000381469727,3.174004676351506,,
2009-12-24,26.8799991607666,27.049999237060547,-0.9225092121066666,,
2009-12-23,26.39999961853028,26.6299991607666,0.6324407797678555,,
2009-12-22,26.57999992370605,26.479999542236328,0.8712103998474428,,
2009-12-21,25.940000534057617,26.6200008392334,-0.3762241601081989,,
2009-12-18,26.209999084472656,25.93000030517578,2.62143520114035,,
2009-12-17,26.799999237060547,26.059999465942383,-1.0682899239884067,,
2009-12-16,26.57999992370605,26.989999771118164,-2.761193254419391,,
2009-12-15,25.809999465942383,26.559999465942383,1.5425125981525836,,
2009-12-14,26.030000686645508,26.0,2.9058505056912667,,
2009-12-11,26.3700008392334,25.89999961853028,-0.1152542675917002,,
2009-12-10,26.200000762939453,25.799999237060547,-1.7823329759013435,,
2009-12-09,26.13999938964844,25.89999961853028,-1.526723336759281,,
2009-12-08,26.63999938964844,26.049999237060547,-0.9181322751415271,,
2009-12-07,26.88999938964844,26.729999542236328,-2.2147153382336477,,
2009-12-04,26.43000030517578,27.020000457763672,-0.5950161808992319,,
2009-12-03,26.31999969482422,26.200000762939453,2.232312318484351,,
2009-12-02,25.82999992370605,26.31999969482422,-0.4559229987694992,,
2009-12-01,25.71999931335449,25.700000762939453,1.8970180896843887,,
2009-11-30,25.6299991607666,25.299999237060547,-0.07775486372059018,,
2009-11-27,25.709999084472656,25.5,-1.2875533925541662,,
2009-11-25,26.799999237060547,26.5,-0.8167992685751727,,
2009-11-24,26.700000762939453,26.6299991607666,-1.1194001701525835,,
2009-11-23,26.89999961853028,26.850000381469727,-0.2621782777999627,,
2009-11-20,26.81999969482422,26.299999237060547,-0.18587077237767544,,
2009-11-19,26.81999969482422,26.729999542236328,-1.9388533321423664,,
2009-11-18,27.040000915527344,27.209999084472656,-0.33557104255023185,,
2009-11-17,27.270000457763672,27.0,0.6286914319137223,,
2009-11-16,27.420000076293945,27.39999961853028,-0.9901006719154775,,
2009-11-13,27.100000381469727,27.1200008392334,-0.07294112949677281,,
2009-11-12,26.799999237060547,27.07999992370605,0.0738024261333504,,
2009-11-11,26.979999542236328,26.89999961853028,1.044778711255721,,
2009-11-10,26.93000030517578,26.920000076293945,-0.2965156599829079,,
2009-11-09,26.479999542236328,27.0,-0.037134158070967246,,
2009-11-06,26.170000076293945,26.350000381469727,1.963747986227329,,
2009-11-05,26.93000030517578,26.299999237060547,0.6878116341269492,,
2009-11-04,26.65999984741211,27.030000686645508,-2.339402380155755,,
2009-11-03,26.350000381469727,26.209999084472656,1.3878501175959852,,
2009-11-02,27.15999984741211,26.5,-0.5313142124108822,,
2009-10-30,26.979999542236328,26.979999542236328,-2.4300436344626717,,
2009-10-29,25.739999771118164,26.3700008392334,0.0,,
2009-10-28,26.86000061035156,25.270000457763672,2.447556618948123,,
2009-10-27,27.39999961853028,27.020000457763672,-5.919583456655313,,
2009-10-26,27.440000534057617,27.239999771118164,-1.3868582702812156,,
2009-10-23,28.030000686645508,27.46999931335449,-0.7288657399668007,,
2009-10-22,27.01000022888184,27.979999542236328,-1.9978642867384009,,
2009-10-21,26.670000076293945,27.040000915527344,3.591259922749896,,
2009-10-20,27.020000457763672,26.520000457763672,1.3873297269401945,,
2009-10-19,27.489999771118164,26.959999084472656,-1.8504810937423015,,
2009-10-16,28.31999969482422,27.549999237060547,-1.9279763225110782,,
2009-10-15,28.40999984741211,28.3799991607666,-2.718928199368581,,
2009-10-14,28.270000457763672,28.729999542236328,-0.10559903839014134,,
2009-10-13,28.39999961853028,28.0,1.62716334285141,,
2009-10-12,28.32999992370605,28.39999961853028,-1.4084493799404523,,
2009-10-09,27.06999969482422,27.979999542236328,0.24708681614098726,,
2009-10-08,26.82999992370605,27.239999771118164,3.3616544428188573,,
2009-10-07,25.950000762939453,26.350000381469727,1.5281395772567683,,
2009-10-06,25.88999938964844,26.06999969482422,1.5414243035458162,,
2009-10-05,24.809999465942383,25.549999237060547,0.6952503260689413,,
2009-10-02,25.450000762939453,24.520000457763672,2.9826674205857584,,
2009-10-01,27.15999984741211,25.84000015258789,-3.6542250581385325,,
2009-09-30,27.11000061035156,27.280000686645508,-4.860087268925343,,
2009-09-29,26.57999992370605,27.020000457763672,0.6270751474237769,,
2009-09-28,25.520000457763672,26.63999938964844,1.6553819989487473,,
2009-09-25,25.809999465942383,25.39999961853028,4.388710469415544,,
2009-09-24,26.520000457763672,25.90999984741211,-1.5885310185810662,,
2009-09-23,27.3799991607666,26.32999992370605,-2.3001530913359622,,
2009-09-22,25.790000915527344,27.21999931335449,-3.8349133281388745,,
2009-09-21,25.770000457763672,25.559999465942383,5.544778391094155,,
2009-09-18,25.059999465942383,25.6299991607666,-0.8149048819982561,,
2009-09-17,25.65999984741211,25.1299991607666,2.2745399320493713,,
2009-09-16,25.1200008392334,25.690000534057617,-2.065474239271907,,
2009-09-15,24.809999465942383,24.700000762939453,2.2691069895745026,,
2009-09-14,23.90999984741211,24.82999992370605,-0.44336439085349044,,
2009-09-11,25.26000022888184,24.09000015258789,3.847762786136185,,
2009-09-10,24.89999961853028,25.18000030517578,-4.631829238687779,,
2009-09-09,23.520000457763672,24.809999465942383,1.1245007668077536,,
2009-09-08,22.71999931335449,23.350000381469727,5.484689553876678,,
2009-09-04,22.18000030517578,22.57999992370605,2.7728921089576457,,
2009-09-03,21.809999465942383,22.1299991607666,1.803424765674726,,
2009-09-02,22.049999237060547,21.51000022888184,1.4672155096744381,,
2009-09-01,22.46999931335449,22.0,-2.448975178516577,,
2009-08-31,22.350000381469727,22.690000534057617,-2.0916748006981742,,
2009-08-28,22.200000762939453,22.459999084472656,1.5212534531757014,,
2009-08-27,21.270000457763672,21.88999938964844,1.1711635702609646,,
2009-08-26,21.239999771118164,21.18000030517578,2.9148985356907504,,
2009-08-25,20.709999084472656,21.209999084472656,-0.2824833643546889,,
2009-08-24,21.299999237060547,20.65999984741211,2.4142927189932886,,
2009-08-21,21.5,21.059999465942383,-3.0046920778047834,,
2009-08-20,20.559999465942383,21.299999237060547,-2.046514111895894,,
2009-08-19,20.290000915527344,20.420000076293945,3.59922077013656,,
2009-08-18,20.540000915527344,20.6299991607666,0.6407055441141799,,
2009-08-17,21.190000534057617,20.540000915527344,0.43816086284213873,,
2009-08-14,21.920000076293945,21.850000381469727,-3.0674827850313733,,
2009-08-13,21.63999938964844,21.850000381469727,-0.31934167235666233,,
2009-08-12,20.68000030517578,21.13999938964844,0.970429749280585,,
2009-08-11,20.940000534057617,20.68000030517578,2.2243669133676534,,
2009-08-10,21.309999465942383,21.1299991607666,-1.2416438502900782,,
2009-08-07,21.14999961853028,21.420000076293945,-0.8446753152831258,,
2009-08-06,21.270000457763672,21.309999465942383,1.2765979320732828,,
2009-08-05,20.549999237060547,21.299999237060547,0.18805363101960382,,
2009-08-04,20.700000762939453,20.39999961853028,3.649635171992733,,
2009-08-03,20.940000534057617,20.700000762939453,-1.4492808374494555,,
2009-07-31,21.290000915527344,20.63999938964844,-1.1461306828899993,,
2009-07-30,22.11000061035156,21.68000030517578,-3.0530835975908293,,
2009-07-29,22.600000381469727,21.850000381469727,-1.944822674380471,,
2009-07-28,23.350000381469727,22.600000381469727,-3.318584014781445,,
2009-07-27,23.040000915527344,23.43000030517578,-3.211991382215097,,
2009-07-24,22.459999084472656,23.0,1.692705616975932,,
2009-07-23,21.770000457763672,22.8700008392334,2.4042784396223076,,
2009-07-22,21.950000762939453,21.75,5.052826634541671,,
2009-07-21,22.26000022888184,22.1299991607666,-0.9111651753431186,,
2009-07-20,21.350000381469727,22.059999465942383,-0.5840119801371993,,
2009-07-17,20.81999969482422,21.14999961853028,3.3255225844814724,,
2009-07-16,20.43000030517578,20.979999542236328,1.5850140660093222,,
2009-07-15,20.0,20.690000534057617,2.692115657586206,,
2009-07-14,18.8700008392334,19.46999931335449,3.450002670288086,,
2009-07-13,18.350000381469727,18.5,3.1796420107921173,,
2009-07-10,18.010000228881836,18.100000381469727,0.8174365962506827,,
2009-07-09,18.440000534057617,18.0,0.49972321734655717,,
2009-07-08,18.56999969482422,18.26000022888184,-2.3861199637438273,,
2009-07-07,19.25,18.61000061035156,-1.6693563329932715,,
2009-07-06,19.8700008392334,19.18000030517578,-3.3246721540178754,,
2009-07-02,19.8799991607666,20.209999084472656,-3.4725742572451646,,
2009-07-01,20.07999992370605,20.440000534057617,1.6599594448540682,,
2009-06-30,20.1299991607666,20.09000015258789,1.7928317316702598,,
2009-06-29,20.01000022888184,20.01000022888184,-0.1987034766333675,,
2009-06-26,18.86000061035156,19.84000015258789,0.0,,
2009-06-25,19.5,18.920000076293945,5.196179801279785,,
2009-06-24,19.420000076293945,19.440000534057617,-2.974358583107973,,
2009-06-23,18.850000381469727,19.18000030517578,0.10298896851234567,,
2009-06-22,20.049999237060547,18.93000030517578,1.750662689802687,,
2009-06-19,20.739999771118164,20.3799991607666,-5.586029798018907,,
2009-06-18,20.3799991607666,20.440000534057617,-1.735779239751427,,
2009-06-17,20.43000030517578,20.18000030517578,0.2944130312160359,,
2009-06-16,21.200000762939453,20.5,-1.2236906327243884,,
2009-06-15,22.280000686645508,21.200000762939453,-3.3018902723963657,,
2009-06-12,22.1200008392334,22.489999771118164,-4.8473962765782135,,
2009-06-11,21.780000686645508,22.209999084472656,1.6726895020207806,,
2009-06-10,22.100000381469727,21.549999237060547,1.9742809195171587,,
2009-06-09,21.190000534057617,21.84000015258789,-2.488692918169998,,
2009-06-08,20.75,21.09000015258789,3.0674827850313733,,
2009-06-05,20.46999931335449,20.8700008392334,1.638554952230798,,
2009-06-04,19.89999961853028,20.18000030517578,1.9540866599734155,,
2009-06-03,20.18000030517578,19.950000762939453,1.407038653331292,,
2009-06-02,20.39999961853028,20.170000076293945,-1.1397400334891852,,
2009-06-01,19.36000061035156,20.56999969482422,-1.1274487575353473,,
2009-05-29,18.670000076293945,19.07999992370605,6.249995073996474,,
2009-05-28,18.3799991607666,18.64999961853028,2.1960355958043043,,
2009-05-27,18.46999931335449,18.34000015258789,1.4689905880954222,,
2009-05-26,18.200000762939453,18.68000030517578,-0.7038395538683309,,
2009-05-22,18.43000030517578,18.489999771118164,2.6373600116201543,,
2009-05-21,17.5,18.270000457763672,0.3255532552841732,,
2009-05-20,17.940000534057617,17.920000076293945,4.400002615792411,,
2009-05-19,17.780000686645508,17.760000228881836,-0.11148526849652345,,
2009-05-18,17.100000381469727,17.81999969482422,-0.11248850951223047,,
2009-05-15,17.020000457763672,16.790000915527344,4.2105222063896175,,
2009-05-14,16.950000762939453,17.290000915527344,-1.3513486254426852,,
2009-05-13,17.6200008392334,16.93000030517578,2.0059005149503495,,
2009-05-12,18.63999938964844,17.93000030517578,-3.9160073847512784,,
2009-05-11,18.010000228881836,18.59000015258789,-3.8090080886319746,,
2009-05-08,18.38999938964844,18.700000762939453,3.2204326281791746,,
2009-05-07,19.40999984741211,18.09000015258789,1.68570627286431,,
2009-05-06,19.450000762939453,19.07999992370605,-6.800616719222753,,
2009-05-05,19.32999992370605,19.13999938964844,-1.9023178648836423,,
2009-05-04,18.100000381469727,19.350000381469727,-0.9829308577730308,,
2009-05-01,17.709999084472656,18.030000686645508,6.906077202516056,,
2009-04-30,17.360000610351562,17.520000457763672,1.80689790353188,,
2009-04-29,15.539999961853027,16.989999771118164,0.921658074808496,,
2009-04-28,15.619999885559082,15.3100004196167,9.330758126284032,,
2009-04-27,15.68000030517578,15.81999969482422,-1.9846316787043121,,
2009-04-24,16.110000610351562,16.290000915527344,0.892853232931564,,
2009-04-23,17.030000686645508,16.34000015258789,1.117320287747979,,
2009-04-22,19.1200008392334,18.8799991607666,-4.051676489941061,,
2009-04-21,18.3799991607666,19.280000686645508,-1.2552388490188975,,
2009-04-20,19.350000381469727,18.850000381469727,4.896635293651279,,
2009-04-17,19.229999542236328,20.0,-2.583979277224296,,
2009-04-16,19.170000076293945,18.90999984741211,4.004162642190712,,
2009-04-15,18.51000022888184,19.170000076293945,-1.3562870518887378,,
2009-04-14,19.020000457763672,18.940000534057617,3.5656393260454076,,
2009-04-13,18.81999969482422,19.21999931335449,-0.42060947308442337,,
2009-04-09,17.450000762939453,18.799999237060547,2.1253965197474245,,
2009-04-08,16.549999237060547,16.56999969482422,7.736380602276183,,
2009-04-07,16.459999084472656,16.110000610351562,0.12084869296479898,,
2009-04-06,16.600000381469727,16.760000228881836,-2.1263577982289235,,
2009-04-03,16.239999771118164,16.93000030517578,0.9638544803331104,,
2009-04-02,15.869999885559082,16.329999923706055,4.248771821319484,,
2009-04-01,14.390000343322754,15.199999809265137,2.8985509859111596,,
2009-03-31,14.289999961853027,14.720000267028809,5.628905118951152,,
2009-03-30,15.1899995803833,13.920000076293944,3.0090994144412986,,
2009-03-27,15.789999961853027,15.619999885559082,-8.360760626547103,,
2009-03-26,15.760000228881836,16.229999542236328,-1.0766312647539427,,
2009-03-25,15.279999732971191,15.399999618530272,2.9822291023395398,,
2009-03-24,14.710000038146973,14.90999984741211,0.7853395789015915,,
2009-03-23,12.8100004196167,15.5,1.3596180064342869,,
2009-03-20,13.119999885559082,12.520000457763672,20.999215396308244,,
2009-03-19,14.649999618530272,13.210000038146973,-4.573166410281888,,
2009-03-18,13.399999618530272,14.220000267028809,-9.829348927503684,,
2009-03-17,13.0,13.329999923706056,6.119407998822582,,
2009-03-16,13.31999969482422,12.93000030517578,2.5384609515850496,,
2009-03-13,13.59000015258789,13.229999542236328,-2.927923412790947,,
2009-03-12,12.229999542236328,13.359999656677246,-2.649011083955058,,
2009-03-11,11.699999809265137,12.279999732971191,9.239576097598862,,
2009-03-10,10.880000114440918,11.489999771118164,4.9572643859938985,,
2009-03-09,10.5,10.270000457763672,5.606614432545818,,
2009-03-06,10.520000457763672,10.75,-2.1904718308221724,,
2009-03-05,11.420000076293944,10.489999771118164,2.1863073405723132,,
2009-03-04,11.279999732971191,11.600000381469728,-8.143610323666357,,
2009-03-03,11.260000228881836,10.890000343322754,2.836885248881541,,
2009-03-02,11.710000038146973,11.239999771118164,-3.2859669452762037,,
2009-02-27,12.289999961853027,12.170000076293944,-4.0136658027132075,,
2009-02-26,13.470000267028809,12.8100004196167,-0.9764026520061176,,
2009-02-25,13.199999809265137,12.960000038146973,-4.8997760529197905,,
2009-02-24,12.0,13.25,-1.8181801105005106,,
2009-02-23,12.789999961853027,11.989999771118164,10.416666666666668,,
2009-02-20,12.710000038146973,12.59000015258789,-6.254888140116605,,
2009-02-19,14.170000076293944,13.0,-0.944137570408514,,
2009-02-18,14.350000381469728,13.9399995803833,-8.25688122790715,,
2009-02-17,15.0,14.149999618530272,-2.8571483636743658,,
2009-02-13,15.850000381469728,15.220000267028809,-5.666669209798189,,
2009-02-12,15.699999809265137,15.600000381469728,-3.9747640333021965,,
2009-02-11,15.84000015258789,15.600000381469728,-0.6369390382819948,,
2009-02-10,17.799999237060547,15.6899995803833,-1.515150055594866,,
2009-02-09,17.579999923706055,17.559999465942383,-11.853931163570582,,
2009-02-06,16.90999984741211,17.360000610351562,-0.11376824715853334,,
2009-02-05,16.200000762939453,16.84000015258789,2.6611517859257745,,
2009-02-04,17.0,16.530000686645508,3.9506133302941344,,
2009-02-03,16.700000762939453,17.1200008392334,-2.7647018432617188,,
2009-02-02,16.260000228881836,16.68000030517578,2.514970401833796,,
2009-01-30,17.93000030517578,17.079999923706055,2.5830262631111154,,
2009-01-29,19.1299991607666,17.68000030517578,-4.7406601617533735,,
2009-01-28,18.420000076293945,19.770000457763672,-7.579712071104525,,
2009-01-27,17.68000030517578,17.709999084472656,7.3289922686110165,,
2009-01-26,17.100000381469727,17.68000030517578,0.16967635056031602,,
2009-01-23,15.630000114440918,17.049999237060547,3.3918123436685232,,
2009-01-22,16.780000686645508,16.229999542236328,9.085087090355547,,
2009-01-21,16.8700008392334,17.739999771118164,-3.277718247335367,,
2009-01-20,17.940000534057617,16.549999237060547,5.157076992322781,,
2009-01-16,19.32999992370605,18.780000686645508,-7.748056051382313,,
2009-01-15,18.600000381469727,18.3700008392334,-2.845314222614309,,
2009-01-14,19.82999992370605,18.959999084472656,-1.236556653329241,,
2009-01-13,20.01000022888184,20.06999969482422,-4.387296230865539,,
2009-01-12,20.93000030517578,19.979999542236328,0.29984740257912545,,
2009-01-09,21.809999465942383,20.920000076293945,-4.538942900562344,,
2009-01-08,20.559999465942383,21.43000030517578,-4.0806942294438135,,
2009-01-07,22.15999984741211,20.850000381469727,4.231521701518299,,
2009-01-06,22.209999084472656,22.540000915527344,-5.911549977268467,,
2009-01-05,21.25,22.030000686645508,1.4858255049879616,,
2009-01-02,20.979999542236328,21.25,3.6705914665670956,,
2008-12-31,19.14999961853028,20.790000915527344,1.2869421527875382,,
2008-12-30,17.1299991607666,18.88999938964844,8.563975611833092,,
2008-12-29,17.420000076293945,17.229999542236328,10.274374285509749,,
2008-12-26,17.700000762939453,17.6299991607666,-1.0907034054275346,,
2008-12-24,18.1299991607666,17.850000381469727,-0.3954892607655817,,
2008-12-23,17.75,17.6200008392334,-1.5443948828348188,,
2008-12-22,18.950000762939453,17.75,-0.7323896381216989,,
2008-12-19,19.280000686645508,19.200000762939453,-6.332457596974331,,
2008-12-18,20.1299991607666,19.13999938964844,-0.41493734884287353,,
2008-12-17,19.32999992370605,19.780000686645508,-4.918031854902764,,
2008-12-16,18.020000457763672,19.40999984741211,2.3279915401736853,,
2008-12-15,19.350000381469727,17.8799991607666,7.713647915306102,,
2008-12-12,18.93000030517578,18.90999984741211,-7.5969053835825875,,
2008-12-11,21.5,19.420000076293945,-0.10565482008050159,,
2008-12-10,20.780000686645508,21.799999237060547,-9.674418249795604,,
2008-12-09,21.850000381469727,20.229999542236328,4.908558790715306,,
2008-12-08,21.25,21.979999542236328,-7.414191354464545,,
2008-12-05,18.440000534057617,19.549999237060547,3.435291963465074,,
2008-12-04,19.68000030517578,19.229999542236328,6.01951556862933,,
2008-12-03,16.329999923706055,20.020000457763672,-2.286589207120613,,
2008-12-02,16.299999237060547,17.299999237060547,22.59645163072469,,
2008-12-01,17.989999771118164,16.0,6.134969612307383,,
2008-11-28,16.68000030517578,17.610000610351562,-11.061699813431828,,
2008-11-26,14.989999771118164,16.600000381469727,5.575541295926736,,
2008-11-25,15.579999923706056,15.3100004196167,10.74049789816285,,
2008-11-24,13.5,14.949999809265137,-1.7329878396118228,,
2008-11-21,12.539999961853027,13.050000190734863,10.740739327889901,,
2008-11-20,13.960000038146973,11.84000015258789,4.066987483518888,,
2008-11-19,16.0,14.130000114440918,-15.186245557062957,,
2008-11-18,15.640000343322754,15.949999809265137,-11.687499284744263,,
2008-11-17,17.1200008392334,15.84000015258789,1.982093728500026,,
2008-11-14,18.299999237060547,17.700000762939453,-7.476639158288872,,
2008-11-13,16.940000534057617,18.68000030517578,-3.2786803231444783,,
2008-11-12,18.600000381469727,17.170000076293945,10.271544960225478,,
2008-11-11,19.25,19.1200008392334,-7.688173526063046,,
2008-11-10,21.209999084472656,19.36000061035156,-0.6753203156706575,,
2008-11-07,21.209999084472656,20.32999992370605,-8.722293983857066,,
2008-11-06,22.63999938964844,21.06999969482422,-4.148982549512847,,
2008-11-05,23.1200008392334,23.209999084472656,-6.934627814266039,,
2008-11-04,24.799999237060547,23.790000915527344,0.3892657524758201,,
2008-11-03,23.88999938964844,24.350000381469727,-4.072574002437407,,
2008-10-31,21.32999992370605,23.440000534057617,1.9254960383992492,,
2008-10-30,21.0,21.280000686645508,9.892173548517093,,
2008-10-29,19.63999938964844,20.39999961853028,1.3333366030738467,,
2008-10-28,18.5,19.6299991607666,3.8696550534640504,,
2008-10-27,19.0,18.010000228881836,6.10810357171136,,
2008-10-24,18.0,19.700000762939453,-5.2105251111482325,,
2008-10-23,20.76000022888184,19.920000076293945,9.444448682996962,,
2008-10-22,22.59000015258789,21.440000534057617,-4.046243464965211,,
2008-10-21,23.63999938964844,22.850000381469727,-5.090746395583936,,
2008-10-20,25.170000076293945,23.81999969482422,-3.3417894609787586,,
2008-10-17,23.82999992370605,24.280000686645508,-5.3635295088505295,,
2008-10-16,25.15999984741211,24.26000022888184,1.8883792042810563,,
2008-10-15,28.809999465942383,25.5,-3.5771050238016655,,
2008-10-14,29.61000061035156,28.43000030517578,-11.489064655677222,,
2008-10-13,26.89999961853028,28.14999961853028,-3.9851411038581794,,
2008-10-10,23.01000022888184,24.39999961853028,4.646840214595867,,
2008-10-09,31.799999237060547,24.64999961853028,6.0408490909258346,,
2008-10-08,29.64999961853028,30.299999237060547,-22.484276069407798,,
2008-10-07,34.7599983215332,30.88999938964844,2.1922415746812955,,
2008-10-06,32.97999954223633,34.75,-11.133484231175483,,
2008-10-03,34.880001068115234,33.400001525878906,5.3668904861472,,
2008-10-02,36.5,34.70000076293945,-4.243117823724027,,
2008-10-01,36.11000061035156,36.02000045776367,-4.931504759069991,,
2008-09-30,38.97999954223633,37.0099983215332,-0.249238856457096,,
2008-09-29,39.5,38.34999847412109,-5.05387697239081,,
2008-09-26,40.25,39.880001068115234,-2.911396268047882,,
2008-09-25,40.2599983215332,41.61000061035156,-0.9192520046826476,,
2008-09-24,41.91999816894531,41.0,3.3532099977667063,,
2008-09-23,40.52999877929688,41.08000183105469,-2.1946522164374875,,
2008-09-22,40.75,40.59999847412109,1.357027062233104,,
2008-09-19,40.75,40.75,-0.3681019039973334,,
2008-09-18,33.0099983215332,38.70000076293945,0.0,,
2008-09-17,41.75,33.81999969482422,17.237209120651563,,
2008-09-16,38.869998931884766,41.43999862670898,-18.994012707007858,,
2008-09-15,42.5099983215332,41.970001220703125,6.611782262530654,,
2008-09-12,46.720001220703125,45.060001373291016,-1.2702825738681471,,
2008-09-11,46.5099983215332,46.75,-3.553081772344883,,
2008-09-10,50.45000076293945,47.90999984741211,0.5160216880843895,,
2008-09-09,54.290000915527344,50.630001068115234,-5.034689548296751,,
2008-09-08,52.40999984741211,54.06999969482422,-6.741572638959603,,
2008-09-05,51.45000076293945,51.36000061035156,3.1673341962317836,,
2008-09-04,53.86000061035156,51.790000915527344,-0.17492740768377146,,
2008-09-03,54.34999847412109,53.95000076293945,-3.8432968276394295,,
2008-09-02,54.59000015258789,54.29999923706055,-0.7359663705825008,,
2008-08-29,54.66999816894531,54.22999954223633,-0.5312345021372856,,
2008-08-28,53.45000076293945,54.91999816894531,-0.8048264888344567,,
2008-08-27,52.09999847412109,53.20000076293945,2.7502289710444856,,
2008-08-26,52.119998931884766,52.459999084472656,2.1113288311606295,,
2008-08-25,53.15999984741211,52.52999877929688,0.6523410582418359,,
2008-08-22,53.0,53.470001220703125,-1.1851035927832052,,
2008-08-21,52.2599983215332,52.310001373291016,0.886794756043632,,
2008-08-20,51.97999954223633,53.060001373291016,0.09568131145004122,,
2008-08-19,52.0,51.41999816894531,2.077725741757909,,
2008-08-18,53.43000030517578,51.869998931884766,-1.1153881366436298,,
2008-08-15,53.290000915527344,52.810001373291016,-2.919710582782643,,
2008-08-14,51.25,52.88999938964844,-0.9007309701442857,,
2008-08-13,53.0,51.150001525878906,3.199998809070122,,
2008-08-12,53.59999847412109,53.02000045776367,-3.490563158719045,,
2008-08-11,54.5099983215332,53.75,-1.0820858822177892,,
2008-08-08,50.58000183105469,54.16999816894531,-1.3942365528068257,,
2008-08-07,52.75,51.41999816894531,7.097659564904303,,
2008-08-06,53.0,53.77000045776367,-2.52133048541173,,
2008-08-05,51.84999847412109,54.20000076293945,1.4528310523842867,,
2008-08-04,52.400001525878906,51.54999923706055,4.532309272856158,,
2008-08-01,51.59999847412109,52.0,-1.6221417253176353,,
2008-07-31,52.0,51.95000076293945,0.7751967785028634,,
2008-07-30,52.34000015258789,52.709999084472656,-0.09615237896259014,,
2008-07-29,49.18999862670898,51.56999969482422,0.7069142736073749,,
2008-07-28,49.79999923706055,48.77000045776367,4.838384091401374,,
2008-07-25,50.86000061035156,49.66999816894531,-2.068270672844434,,
2008-07-24,52.5,50.91999816894531,-2.339760965641924,,
2008-07-23,54.5099983215332,54.970001220703125,-3.0095272972470237,,
2008-07-22,49.650001525878906,54.16999816894531,0.8438872011269279,,
2008-07-21,51.45000076293945,50.65999984741211,9.10371904160056,,
2008-07-18,52.2599983215332,50.470001220703125,-1.5354730880711638,,
2008-07-17,49.33000183105469,51.630001068115234,-3.4251763458104203,,
2008-07-16,42.31999969482422,47.119998931884766,4.662475474737626,,
2008-07-15,44.11000061035156,43.310001373291016,11.342153288454753,,
2008-07-14,46.560001373291016,44.86000061035156,-1.8136459442097723,,
2008-07-11,48.15999984741211,46.18000030517578,-3.6512042800639883,,
2008-07-10,49.59000015258789,48.20000076293945,-4.111294743583194,,
2008-07-09,52.83000183105469,49.88999938964844,-2.8029832332555444,,
2008-07-08,50.790000915527344,53.18000030517578,-5.565024303440492,,
2008-07-07,52.86000061035156,51.47999954223633,4.7056494321065765,,
2008-07-03,53.20000076293945,52.91999816894531,-2.6106716840351094,,
2008-07-02,54.66999816894531,53.06999969482422,-0.5263206578545727,,
2008-07-01,54.27999877929688,54.880001068115234,-2.926648120924861,,
2008-06-30,57.400001525878906,54.68000030517578,1.1053837551801884,,
2008-06-27,57.34999847412109,56.91999816894531,-4.738677958879159,,
2008-06-26,57.0,57.36000061035156,-0.7497825921822993,,
2008-06-25,59.790000915527344,58.790000915527344,0.631580018160636,,
2008-06-24,59.09000015258789,59.150001525878906,-1.6725204627657098,,
2008-06-23,60.65999984741211,59.65999984741211,0.10154234749716415,,
2008-06-20,61.790000915527344,60.79999923706055,-1.6485328099496561,,
2008-06-19,62.11000061035156,62.470001220703125,-1.6022036960643855,,
2008-06-18,62.4900016784668,62.470001220703125,0.5796177858860994,,
2008-06-17,64.48999786376953,63.09999847412109,-0.032005852498742625,,
2008-06-16,62.84000015258789,63.790000915527344,-2.155372051003503,,
2008-06-13,62.43999862670898,63.27999877929688,1.511777149319962,,
2008-06-12,62.59000015258789,61.52000045776367,1.3452917537839137,,
2008-06-11,63.5,61.7400016784668,-1.7095377731517352,,
2008-06-10,63.150001525878906,63.880001068115234,-2.7716509000522884,,
2008-06-09,64.02999877929688,63.47999954223633,1.155977077747455,,
2008-06-06,64.94999694824219,64.18000030517578,-0.8589711815493284,,
2008-06-05,64.43000030517578,65.91000366210938,-1.185522215928673,,
2008-06-04,63.400001525878906,63.77999877929688,2.297071783211993,,
2008-06-03,64.05000305175781,63.45000076293945,0.5993647385999933,,
2008-06-02,64.58999633789062,63.77000045776367,-0.9367716787359195,,
2008-05-30,66.08999633789062,64.30999755859375,-1.269540062887287,,
2008-05-29,62.709999084472656,65.2300033569336,-2.6932953214227497,,
2008-05-28,64.19000244140625,62.959999084472656,4.018504718946654,,
2008-05-27,62.72999954223633,63.86000061035156,-1.916191478659566,,
2008-05-23,63.25,62.72999954223633,1.8013726707496638,,
2008-05-22,62.459999084472656,63.2599983215332,-0.8221351110888092,,
2008-05-21,64.73999786376953,62.86000061035156,1.2808185219128894,,
2008-05-20,64.87000274658203,64.54000091552734,-2.9039192391911897,,
2008-05-19,65.0,65.5199966430664,-0.508712528260337,,
2008-05-16,66.6500015258789,64.97000122070312,0.7999948354867787,,
2008-05-15,65.37999725341797,66.33999633789062,-2.5206305577104446,,
2008-05-14,64.23999786376953,65.01000213623047,1.468337602939359,,
2008-05-13,64.7699966430664,64.23999786376953,1.19863682762544,,
2008-05-12,63.06999969482422,65.33000183105469,-0.8182782256691858,,
2008-05-09,63.0,63.40999984741211,3.583323524918193,,
2008-05-08,63.119998931884766,63.25,0.6507934085906498,,
2008-05-07,64.94000244140625,63.2599983215332,0.20595860316082,,
2008-05-06,63.619998931884766,65.27999877929688,-2.5870096346067633,,
2008-05-05,65.0999984741211,64.81999969482422,2.609242180575012,,
2008-05-02,63.75,64.77999877929688,-0.4301056618429594,,
2008-05-01,61.18999862670898,63.04999923706055,1.6156843596813724,,
2008-04-30,63.38999938964844,62.02000045776367,3.039713436992452,,
2008-04-29,63.36000061035156,63.09999847412109,-2.161222503669066,,
2008-04-28,61.68999862670898,63.18000030517578,-0.4103569029764143,,
2008-04-25,60.5,61.29999923706055,2.415305092617883,,
2008-04-24,57.65999984741211,60.08000183105469,1.3223127885298296,,
2008-04-23,58.59999847412109,57.93000030517578,4.197020447531604,,
2008-04-22,58.970001220703125,58.59999847412109,-1.1433416150022424,,
2008-04-21,61.02000045776367,59.02999877929688,-0.627442324780109,,
2008-04-18,60.20000076293945,60.79999923706055,-3.2612285538152577,,
2008-04-17,58.540000915527344,58.75,0.9966751935499427,,
2008-04-16,58.79999923706055,58.650001525878906,0.35872750459242886,,
2008-04-15,58.810001373291016,58.59000015258789,-0.25509815157803584,,
2008-04-14,59.43999862670898,58.040000915527344,-0.37408810672641835,,
2008-04-11,60.0,59.810001373291016,-2.355312489109907,,
2008-04-10,61.09000015258789,60.66999816894531,-0.3166643778483073,,
2008-04-09,64.16000366210938,60.63999938964844,-0.6875134761720672,,
2008-04-08,63.72999954223633,63.68999862670898,-5.486290635204137,,
2008-04-07,63.91999816894531,63.7599983215332,-0.0627662259762621,,
2008-04-04,65.91000366210938,63.310001373291016,-0.25031265956738274,,
2008-04-03,65.44999694824219,66.23999786376953,-3.94477642900369,,
2008-04-02,67.75,65.69999694824219,1.2070297209518221,,
2008-04-01,64.48999786376953,67.1500015258789,-3.025834762742159,,
2008-03-31,63.88999938964844,63.380001068115234,4.124676306748282,,
2008-03-28,65.55000305175781,63.27000045776367,-0.7982443675149477,,
2008-03-27,66.01000213623047,65.1500015258789,-3.4782646649060673,,
2008-03-26,66.13999938964844,65.80999755859375,-1.302833786577837,,
2008-03-25,66.05999755859375,66.91999816894531,-0.498944412004842,,
2008-03-24,65.2300033569336,66.06999969482422,1.30184777798207,,
2008-03-20,59.7599983215332,64.44000244140625,1.2877453543796853,,
2008-03-19,60.27999877929688,60.11000061035156,7.831332415193041,,
2008-03-18,58.18999862670898,60.380001068115234,-0.2820142209486994,,
2008-03-17,56.970001220703125,57.900001525878906,3.7635375375332196,,
2008-03-14,61.09999847412109,59.22999954223633,1.6324386260287027,,
2008-03-13,58.7400016784668,60.27999877929688,-3.0605547931016672,,
2008-03-12,61.0,59.869998931884766,2.621717835930238,,
2008-03-11,59.5,60.66999816894531,-1.8524607674020235,,
2008-03-10,59.220001220703125,58.0099983215332,1.9663834772190125,,
2008-03-07,56.9900016784668,58.43999862670898,-2.0432334924486777,,
2008-03-06,59.959999084472656,56.970001220703125,2.5443005887645898,,
2008-03-05,60.43000030517578,60.150001525878906,-4.986654285229678,,
2008-03-04,61.0,60.4900016784668,-0.46334399782038943,,
2008-03-03,62.119998931884766,60.86000061035156,-0.8360628221855789,,
2008-02-29,65.0,62.04999923706055,-2.0283295930426606,,
2008-02-28,66.3499984741211,65.04000091552734,-4.538462712214543,,
2008-02-27,66.12000274658203,66.44999694824219,-1.9743746627284349,,
2008-02-26,65.79000091552734,66.06999969482422,0.49908376883304767,,
2008-02-25,62.79999923706055,63.86000061035156,0.42559473385079627,,
2008-02-22,62.27999877929688,62.75,1.6879002964469314,,
2008-02-21,60.88999938964844,61.9900016784668,0.7546583653103021,,
2008-02-20,60.060001373291016,61.02999877929688,1.8065401541215398,,
2008-02-19,63.43000030517578,60.790000915527344,1.6150472591184941,,
2008-02-15,62.4900016784668,62.13999938964844,-4.162067439613456,,
2008-02-14,64.2699966430664,62.4900016784668,-0.5600932619897262,,
2008-02-13,65.20999908447266,63.90999984741211,-2.769558203783786,,
2008-02-12,65.37999725341797,64.87999725341797,-1.9935581280664263,,
2008-02-11,65.58000183105469,65.20999908447266,-0.7647598975294554,,
2008-02-08,65.5999984741211,64.76000213623047,-0.5642005737285913,,
2008-02-07,63.540000915527344,65.5,-1.2804822521787096,,
2008-02-06,67.76000213623047,64.41999816894531,3.084669588025909,,
2008-02-05,67.12999725341797,66.55000305175781,-4.9291674468518,,
2008-02-04,68.19000244140625,68.3499984741211,-0.8639866309999371,,
2008-02-01,67.83000183105469,68.70999908447266,0.2346326836581709,,
2008-01-31,66.48999786376953,66.38999938964844,1.297356965446931,,
2008-01-30,67.04000091552734,67.77999877929688,-0.1503962661060379,,
2008-01-29,66.80000305175781,68.62999725341797,1.1038154141763117,,
2008-01-28,62.56999969482422,66.2699966430664,2.739512152779761,,
2008-01-25,65.44999694824219,63.41999816894531,5.913372169231848,,
2008-01-24,63.0099983215332,64.08000183105469,-3.10160255760164,,
2008-01-23,60.72999954223633,63.68000030517578,1.6981487669010438,,
2008-01-22,54.33000183105469,61.83000183105469,4.857567569859431,,
2008-01-18,61.88999938964844,57.79999923706055,13.804527419899786,,
2008-01-17,63.5099983215332,62.04999923706055,-6.608499261468685,,
2008-01-16,64.08999633789062,63.560001373291016,-2.298849193919189,,
2008-01-15,66.83999633789062,65.27999877929688,-0.826954275056295,,
2008-01-14,70.19999694824219,68.05999755859375,-2.3339282526402685,,
2008-01-11,71.68000030517578,69.69999694824219,-3.048432311508844,,
2008-01-10,74.27999877929688,77.01000213623047,-2.762281457176032,,
2008-01-09,73.91000366210938,74.29000091552734,3.675287293750593,,
2008-01-08,76.16999816894531,73.5199966430664,0.5141350758892977,,
2008-01-07,75.80999755859375,76.22000122070312,-3.479062084262092,,
2008-01-04,76.30000305175781,74.51000213623047,0.5408305966406107,,
2008-01-03,74.75,77.08999633789062,-2.346003727304052,,
2008-01-02,75.4000015258789,74.75,3.130429883465719,,
2007-12-31,77.30000305175781,75.25,-0.8620709717834842,,
2007-12-28,77.73999786376953,77.33999633789062,-2.652009017884761,,
2007-12-27,79.5999984741211,78.11000061035156,-0.5145376085292197,,
2007-12-26,79.58999633789062,80.0199966430664,-1.8718566486580366,,
2007-12-24,78.55999755859375,80.02999877929688,0.5402692862935462,,
2007-12-21,76.5,79.31999969482422,1.8711828747279793,,
2007-12-20,77.80000305175781,76.01000213623047,3.6862741108813317,,
2007-12-19,79.91999816894531,77.55999755859375,-2.300772294747231,,
2007-12-18,76.4800033569336,79.20999908447266,-2.952953784311513,,
2007-12-17,78.41000366210938,76.30000305175781,3.5695549264009863,,
2007-12-14,79.19000244140625,79.16999816894531,-2.6909839456763005,,
2007-12-13,79.01000213623047,79.9800033569336,-0.025261108529121373,,
2007-12-12,82.19000244140625,80.06999969482422,1.2276942089314609,,
2007-12-11,80.79000091552734,80.22000122070312,-2.5793924852276215,,
2007-12-10,80.5,81.62999725341797,-0.7055324772433172,,
2007-12-07,79.80000305175781,80.45999908447266,1.4037232961713897,,
2007-12-06,78.69999694824219,79.83999633789062,0.8270626660086393,,
2007-12-05,80.33000183105469,78.75,1.4485380353930244,,
2007-12-04,81.23999786376953,80.0199966430664,-1.966888827386876,,
2007-12-03,82.94999694824219,81.80999755859375,-1.5017248310972777,,
2007-11-30,81.26000213623047,81.94999694824219,-1.3743211954061385,,
2007-11-29,82.0,80.41999816894531,0.8491198546302753,,
2007-11-28,79.25,81.66999816894531,-1.9268315012862043,,
2007-11-27,78.18000030517578,78.81999969482422,3.053625449773265,,
2007-11-26,77.48999786376953,77.05000305175781,0.8186229050271152,,
2007-11-23,73.01000213623047,76.87999725341797,-0.5678085225724834,,
2007-11-21,73.0,72.77999877929688,5.300636904470181,,
2007-11-20,74.5,73.7300033569336,-0.3013715352097603,,
2007-11-19,75.5,73.95999908447266,-1.0335525410287332,,
2007-11-16,77.0,76.48999786376953,-2.0397363119567467,,
2007-11-15,80.5199966430664,76.69999694824219,-0.6623404366629464,,
2007-11-14,82.0,79.86000061035156,-4.74416275966544,,
2007-11-13,75.01000213623047,81.70999908447266,-2.6097553532298017,,
2007-11-12,74.48999786376953,75.04000091552734,8.932138058167089,,
2007-11-09,74.77999877929688,74.55000305175781,0.7383582595393295,,
2007-11-08,75.47000122070312,76.5999984741211,-0.30756316032829045,,
2007-11-07,76.80000305175781,75.47000122070312,1.4972800253618983,,
2007-11-06,78.0999984741211,77.83000183105469,-1.731773148704642,,
2007-11-05,78.69999694824219,78.45999908447266,-0.34570633590456634,,
2007-11-02,82.0,80.48999786376953,-0.30495282474708124,,
2007-11-01,82.70999908447266,81.62999725341797,-1.8414660197932544,,
2007-10-31,84.25,85.43000030517578,-1.3057693664724497,,
2007-10-30,83.87999725341797,83.6500015258789,1.4005938340365356,,
2007-10-29,83.66999816894531,83.87000274658203,-0.27419615530529906,,
2007-10-26,84.3499984741211,83.91999816894531,0.23903977771443505,,
2007-10-25,84.30000305175781,83.3499984741211,-0.5097810467746564,,
2007-10-24,88.29000091552734,88.16999816894531,-1.1269330287609158,,
2007-10-23,86.88999938964844,88.7699966430664,-0.13591884170082352,,
2007-10-22,85.7699966430664,86.9800033569336,2.1636520504360144,,
2007-10-19,86.87000274658203,85.9800033569336,1.4107575623474198,,
2007-10-18,87.94999694824219,87.2699966430664,-1.0245186618040658,,
2007-10-17,87.69999694824219,88.30000305175781,-0.7731669457316247,,
2007-10-16,87.87999725341797,87.27999877929688,0.6841574964588995,,
2007-10-15,90.76000213623048,88.68000030517578,-0.6827474884766882,,
2007-10-12,90.1999969482422,90.66000366210938,-2.291760447440961,,
2007-10-11,91.52999877929688,90.83999633789062,0.509985287617172,,
2007-10-10,90.91999816894533,91.47000122070312,-0.7538538737119718,,
2007-10-09,91.56999969482422,90.91000366210938,0.6049307774245618,,
2007-10-08,91.6999969482422,91.56999969482422,-0.7207557441459165,,
2007-10-05,91.5,92.45999908447266,-0.14176363985198026,,
2007-10-04,91.18000030517578,91.43000030517578,1.0491793272925205,,
2007-10-03,90.91999816894533,91.08999633789062,0.27418293393645543,,
2007-10-02,90.31999969482422,90.87999725341795,0.18697555253951043,,
2007-10-01,88.05999755859375,90.27999877929688,0.6200150138240383,,
2007-09-28,86.87000274658203,88.06999969482422,2.5210098594721977,,
2007-09-27,86.22000122070312,87.4000015258789,1.3813709109033063,,
2007-09-26,85.63999938964844,85.5199966430664,1.368592308593519,,
2007-09-25,85.26000213623047,84.33000183105469,-0.14012464670397504,,
2007-09-24,84.95999908447266,86.48999786376953,-1.0907814706476366,,
2007-09-21,85.72000122070312,84.9800033569336,1.800846040235538,,
2007-09-20,88.0,85.0999984741211,-0.8632732772183007,,
2007-09-19,84.30000305175781,87.94999694824219,-3.295456279407848,,
2007-09-18,81.0199966430664,83.73999786376953,4.329767217497468,,
2007-09-17,80.5999984741211,80.06999969482422,3.3571973999037428,,
2007-09-14,78.19999694824219,81.44000244140625,-0.657566736142118,,
2007-09-13,80.06999969482422,79.12000274658203,4.143229692590023,,
2007-09-12,81.0999984741211,80.37000274658203,-1.1864580390445487,,
2007-09-11,78.7300033569336,80.87000274658203,-0.9001180533585377,,
2007-09-10,81.9800033569336,79.18000030517578,2.7181497502882705,,
2007-09-07,82.45999908447266,81.9800033569336,-3.415470769825234,,
2007-09-06,83.0999984741211,83.04000091552734,-0.5820952375312922,,
2007-09-05,81.5999984741211,83.12999725341797,-0.0721992294770431,,
2007-09-04,81.87000274658203,83.06999969482422,1.8749985391018162,,
2007-08-31,82.0,82.61000061035156,1.4657345889637041,,
2007-08-30,80.4000015258789,81.4000015258789,0.743903183355564,,
2007-08-29,81.05000305175781,80.97000122070312,1.243781070922148,,
2007-08-28,83.19999694824219,80.4000015258789,-0.09870675884317863,,
2007-08-27,84.79000091552734,83.47000122070312,-3.36537923685878,,
2007-08-24,83.30000305175781,84.51000213623047,-1.5567869802705605,,
2007-08-23,84.77999877929688,84.20999908447266,1.4525798801241732,,
2007-08-22,83.87999725341797,82.79000091552734,-0.6723280290532531,,
2007-08-21,80.9000015258789,82.37000274658203,-1.299471117765457,,
2007-08-20,81.9000015258789,80.66999816894531,1.817059571046967,,
2007-08-17,82.5,81.01000213623047,-1.50183557267082,,
2007-08-16,74.05000305175781,79.2699966430664,-1.8060580166903408,,
2007-08-15,77.2699966430664,76.94000244140625,7.049282074519349,,
2007-08-14,83.94000244140625,80.18000030517578,-0.4270664112805644,,
2007-08-13,84.25,84.11000061035156,-4.479392455170719,,
2007-08-10,81.5,83.05000305175781,-0.16617138237203263,,
2007-08-09,85.62999725341797,82.26000213623047,1.9018442352856595,,
2007-08-08,85.45999908447266,89.12999725341797,-3.935531035011197,,
2007-08-07,85.1500015258789,85.87999725341797,4.294404643414183,,
2007-08-06,82.12999725341797,86.1500015258789,0.8573055953700731,,
2007-08-03,84.0,82.5,4.8946845329325015,,
2007-08-02,83.27999877929688,84.52999877929688,-1.7857142857142856,,
2007-08-01,83.98999786376953,83.73999786376953,1.5009606367942765,,
2007-07-31,87.44999694824219,83.91999816894531,-0.2976544902471555,,
2007-07-30,86.4000015258789,86.47000122070312,-4.0365910834578145,,
2007-07-27,85.0,85.6500015258789,0.08101816387497647,,
2007-07-26,85.5999984741211,84.12999725341797,0.7647076775045957,,
2007-07-25,84.30000305175781,86.04000091552734,-1.717291176293118,,
2007-07-24,86.4000015258789,83.5,2.0640543306993973,,
2007-07-23,86.30000305175781,87.3499984741211,-3.356483188267404,,
2007-07-20,88.72000122070312,86.43000030517578,1.2166806317881056,,
2007-07-19,89.19000244140625,89.0199966430664,-2.581155189381314,,
2007-07-18,89.61000061035156,89.12000274658203,-0.1906108237316506,,
2007-07-17,88.22000122070312,89.87000274658203,-0.546811584010778,,
2007-07-16,89.5999984741211,89.87000274658203,1.8703258932756515,,
2007-07-13,90.0,89.55000305175781,0.30134405921772645,,
2007-07-12,89.80000305175781,90.62000274658205,-0.49999660915798616,,
2007-07-11,86.86000061035156,89.3499984741211,0.9131399409325317,,
2007-07-10,88.69999694824219,87.05000305175781,2.8666795375002394,,
2007-07-09,89.44000244140625,88.76000213623047,-1.8601961141522607,,
2007-07-06,88.0,90.13999938964844,-0.7602865458565496,,
2007-07-05,89.81999969482422,88.66000366210938,2.431817488236861,,
2007-07-03,88.98999786376953,89.31999969482422,-1.2914674200134597,,
2007-07-02,86.75,88.66000366210938,0.37083024943979803,,
2007-06-29,87.79000091552734,87.08999633789062,2.201733328079971,,
2007-06-28,87.37000274658203,88.08999633789062,-0.7973625359797775,,
2007-06-27,83.4000015258789,86.98999786376953,0.8240741314807392,,
2007-06-26,83.52999877929688,84.0,4.304551885141937,,
2007-06-25,85.05000305175781,84.33000183105469,0.5626735634762345,,
2007-06-22,86.16999816894531,85.30000305175781,-0.8465622514616054,,
2007-06-21,86.9800033569336,87.0999984741211,-1.0096264775145791,,
2007-06-20,90.05000305175781,87.2300033569336,0.13795713101445242,,
2007-06-19,86.05999755859375,88.08999633789062,-3.131593114109474,,
2007-06-18,87.54000091552734,86.52999877929688,2.3588180767896896,,
2007-06-15,90.5,88.30000305175781,-1.1537607101524718,,
2007-06-14,91.6999969482422,91.7300033569336,-2.430935854411257,,
2007-06-13,90.9000015258789,91.6999969482422,0.0327223660741542,,
2007-06-12,90.08999633789062,90.1500015258789,0.8800829581235372,,
2007-06-11,87.62000274658203,90.08999633789062,0.06660582798030805,,
2007-06-08,88.58999633789062,87.61000061035156,2.8189836953696576,,
2007-06-07,89.11000061035156,88.19000244140625,-1.1062148866123283,,
2007-06-06,89.36000061035156,89.0999984741211,-1.0324297639365518,,
2007-06-05,90.25,90.1999969482422,-0.2909603116098791,,
2007-06-04,92.08000183105467,91.80999755859376,-0.055405043498945476,,
2007-06-01,91.43000030517578,91.98999786376952,-0.2932279182143197,,
2007-05-31,89.8499984741211,91.41000366210938,0.6124877575462884,,
2007-05-30,89.0999984741211,90.23999786376952,1.7362328486155727,,
2007-05-29,88.05000305175781,89.0999984741211,1.2794606163540325,,
2007-05-25,89.0,89.38999938964844,1.1924990187065296,,
2007-05-24,90.6999969482422,89.0199966430664,0.43820156140273875,,
2007-05-23,90.3000030517578,90.3499984741211,-1.852260597246199,,
2007-05-22,90.20999908447266,90.13999938964844,0.055365914367288875,,
2007-05-21,90.02999877929688,90.31999969482422,-0.07759638125998762,,
2007-05-18,89.5,89.94000244140625,0.32211587188650703,,
2007-05-17,86.7300033569336,87.87999725341797,0.4916228395600558,,
2007-05-16,87.80000305175781,86.7300033569336,1.3259470217608833,,
2007-05-15,88.63999938964844,87.9800033569336,-1.2186784255502332,,
2007-05-14,89.80999755859375,89.05000305175781,-0.7445803669442708,,
2007-05-11,88.44999694824219,89.55999755859375,-0.8462248385432842,,
2007-05-10,88.43000030517578,88.94999694824219,1.2549470306947503,,
2007-05-09,90.3000030517578,90.33000183105467,0.5880319363020188,,
2007-05-08,91.5,90.8499984741211,0.03322123840868579,,
2007-05-07,92.31999969482422,92.41999816894533,-0.7103841812884222,,
2007-05-04,92.8000030517578,92.2699966430664,0.10831723835752376,,
2007-05-03,91.62000274658205,92.22000122070312,-0.571127576790907,,
2007-05-02,91.22000122070312,92.27999877929688,0.6548771623382896,,
2007-05-01,90.22000122070312,90.3499984741211,1.1620231795756377,,
2007-04-30,91.06999969482422,90.95999908447266,0.14408917275445324,,
2007-04-27,92.1999969482422,91.7300033569336,-0.12078687901633338,,
2007-04-26,91.25,92.37999725341795,-0.5097544543005198,,
2007-04-25,93.25,92.9800033569336,1.2383531544306352,,
2007-04-24,94.25,92.75,-0.2895406359961461,,
2007-04-23,93.3000030517578,93.5999984741211,-1.5915119363395225,,
2007-04-20,93.1999969482422,93.8000030517578,0.3215384914798708,,
2007-04-19,92.0,92.81999969482422,0.6437833939509726,,
2007-04-18,93.41999816894533,93.26000213623048,0.8913040161132812,,
2007-04-17,92.33999633789062,92.9000015258789,-0.1712652920689412,,
2007-04-16,92.1999969482422,93.31999969482422,0.6064600500297939,,
2007-04-13,93.29000091552734,92.55999755859376,1.2147535614461535,,
2007-04-12,92.0199966430664,93.05999755859376,-0.7825097542817974,,
2007-04-11,91.5999984741211,92.45999908447266,1.130190125480428,,
2007-04-10,91.04000091552734,91.20999908447266,0.9388653107833081,,
2007-04-09,90.5,91.04000091552734,0.18672909406388025,,
2007-04-05,91.41000366210938,90.3000030517578,0.5966860945053523,,
2007-04-04,90.5,91.36000061035156,-1.2143097756068533,,
2007-04-03,88.48999786376953,89.75,0.9502769175155387,,
2007-04-02,88.5,88.4800033569336,1.4238921535180096,,
2007-03-30,88.25,88.5,-0.0225950769111935,,
2007-03-29,87.97000122070312,88.5,0.28328611898017,,
2007-03-28,87.68000030517578,87.47000122070312,0.6024767215441887,,
2007-03-27,86.69999694824219,87.66999816894531,-0.23950625426749678,,
2007-03-26,86.81999969482422,85.95999908447266,1.1188019087038636,,
2007-03-23,85.5,86.56999969482422,-0.9905558781093057,,
2007-03-22,86.0,85.5,1.2514616313733553,,
2007-03-21,83.58000183105469,85.0999984741211,-0.5813953488372093,,
2007-03-20,82.52999877929688,83.0,1.8186128377202806,,
2007-03-19,83.25,83.37999725341797,0.5694913699926377,,
2007-03-16,83.66999816894531,82.37000274658203,0.15615285695852102,,
2007-03-15,83.0,83.47000122070312,-1.5537175221856085,,
2007-03-14,82.81999969482422,82.8499984741211,0.5662665309676205,,
2007-03-13,85.68000030517578,83.30000305175781,0.03622166071892627,,
2007-03-12,85.79000091552734,85.68000030517578,-2.7777745622559213,,
2007-03-09,85.0,85.75,-0.12822078234953513,,
2007-03-08,84.5,84.9000015258789,0.8823529411764706,,
2007-03-07,84.3499984741211,83.0199966430664,0.4733745868389423,,
2007-03-06,80.69999694824219,83.76000213623047,-1.5767656847827178,,
2007-03-05,81.2300033569336,79.75,3.7918281334643034,,
2007-03-02,82.9800033569336,82.20999908447266,-1.8219910079657338,,
2007-03-01,84.5999984741211,82.91999816894531,-0.927939553278649,,
2007-02-28,84.68000030517578,85.80000305175781,-1.9858159993817122,,
2007-02-27,81.25,84.68000030517578,1.3226295967710038,,
2007-02-26,89.01000213623047,88.41000366210938,4.2215388371394225,,
2007-02-23,91.06999969482422,89.83999633789062,-0.6740798334133187,,
2007-02-22,92.30999755859376,91.98999786376952,-1.3506131119527154,,
2007-02-21,91.93000030517578,92.0999984741211,-0.3466576787862305,,
2007-02-20,91.5,92.5,0.18492131880885176,,
2007-02-16,92.48999786376952,90.7699966430664,1.092896174863388,,
2007-02-15,92.9000015258789,92.13999938964844,-1.859661866612363,,
2007-02-14,91.0,91.54000091552734,-0.8180862473062038,,
2007-02-13,91.5199966430664,90.08000183105467,0.5934075994805975,,
2007-02-12,91.1999969482422,90.91999816894533,-1.5734209624458368,,
2007-02-09,92.1999969482422,90.6999969482422,-0.3070162156428359,,
2007-02-08,92.4000015258789,92.1999969482422,-1.6268981015715722,,
2007-02-07,92.0,92.31999969482422,-0.21645516702798787,,
2007-02-06,91.6500015258789,91.38999938964844,0.34782575524371606,,
2007-02-05,91.52999877929688,91.0199966430664,-0.2836902693962889,,
2007-02-02,91.0500030517578,91.54000091552734,-0.5571967038481224,,
2007-02-01,90.0999984741211,91.04000091552734,0.5381634786887419,,
2007-01-31,89.4000015258789,90.08999633789062,1.0432879659551177,,
2007-01-30,89.80000305175781,89.4000015258789,0.7718062642448431,,
2007-01-29,90.6500015258789,89.58999633789062,-0.4454359825003106,,
2007-01-26,91.4000015258789,90.6500015258789,-1.1693383013189131,,
2007-01-25,93.38999938964844,90.44000244140624,-0.8205689140909322,,
2007-01-24,88.44000244140625,89.41000366210938,-3.1587931979033574,,
2007-01-23,88.25,88.19000244140625,1.0967901333401426,,
2007-01-22,88.3499984741211,88.05999755859375,-0.06798590208923513,,
2007-01-19,87.25,87.8499984741211,-0.3282409966450525,,
2007-01-18,87.69000244140625,87.9800033569336,0.6876773342362106,,
2007-01-17,86.44999694824219,87.79000091552734,0.3307114921351724,,
2007-01-16,87.30999755859375,87.5999984741211,1.5500335622769539,,
2007-01-12,87.69999694824219,87.88999938964844,0.3321508688998921,,
2007-01-11,84.5999984741211,86.86000061035156,0.2166504538402476,,
2007-01-10,83.91000366210938,84.68000030517578,2.671397372331865,,
2007-01-09,82.87000274658203,83.91000366210938,0.9176458222633923,,
2007-01-08,80.69999694824219,81.98999786376953,1.2549787390591567,,
2007-01-05,80.94999694824219,80.73999786376953,1.5985142060844189,,
2007-01-04,81.01000213623047,81.25,-0.25941827348915836,,
2007-01-03,80.1500015258789,81.25,0.29625707621379743,,
2006-12-29,80.3499984741211,80.4000015258789,1.3724247700306347,,
2006-12-28,80.19999694824219,80.30000305175781,0.062231552840560846,,
2006-12-27,79.5999984741211,80.30000305175781,0.12469589441526396,,
2006-12-26,79.80000305175781,79.80000305175781,0.8794027525820853,,
2006-12-22,79.75,79.9000015258789,0.0,,
2006-12-21,79.2699966430664,79.75,0.18808968762245298,,
2006-12-20,78.83999633789062,78.95999908447266,0.6055296799051634,,
2006-12-19,79.2699966430664,79.0199966430664,0.15221049233402584,,
2006-12-18,79.05999755859375,79.2699966430664,-0.3153778359871635,,
2006-12-15,79.5,79.0999984741211,0.26561989749243237,,
2006-12-14,78.61000061035156,79.1500015258789,-0.5031465734325865,,
2006-12-13,78.97000122070312,78.43000030517578,0.6869366637000573,,
2006-12-12,78.80999755859375,78.72000122070312,-0.6838051249589885,,
2006-12-11,79.06999969482422,78.69999694824219,-0.11419406252831618,,
2006-12-08,79.88999938964844,79.20999908447266,-0.46794327559135046,,
2006-12-07,79.75,79.69999694824219,-0.851170747741789,,
2006-12-06,80.4000015258789,80.6500015258789,-0.06269975142045454,,
2006-12-05,78.1500015258789,80.4000015258789,0.310945267730537,,
2006-12-04,76.76000213623047,78.30000305175781,2.879078638603642,,
2006-12-01,76.48999786376953,76.9800033569336,2.0062543937846877,,
2006-11-30,75.9000015258789,76.48999786376953,0.6406138146804157,,
2006-11-29,75.37000274658203,75.62000274658203,0.7773337628846549,,
2006-11-28,74.61000061035156,75.12000274658203,0.3316969495683577,,
2006-11-27,76.91000366210938,74.91000366210938,0.6835573409172575,,
2006-11-24,77.0,76.87999725341797,-2.6004419513313892,,
2006-11-22,76.98999786376953,77.0,-0.15584772283380682,,
2006-11-21,75.83000183105469,76.97000122070312,0.012991474877252362,,
2006-11-20,76.56999969482422,77.12999725341797,1.5033619439813506,,
2006-11-17,78.27999877929688,77.76000213623047,0.7313537427525982,,
2006-11-16,76.94999694824219,77.77999877929688,-0.6642777863761701,,
2006-11-15,77.25,76.69999694824219,1.0786249044466631,,
2006-11-14,75.55999755859375,76.75,-0.7119780605279127,,
2006-11-13,76.75,76.12000274658203,1.5749106403602657,,
2006-11-10,75.6500015258789,76.02999877929688,-0.8208433269289495,,
2006-11-09,78.19999694824219,76.44999694824219,0.5023096440890045,,
2006-11-08,77.87000274658203,78.2699966430664,-2.237851749736337,,
2006-11-07,76.97000122070312,78.55999755859375,0.5136687843534614,,
2006-11-06,75.98999786376953,77.22000122070312,2.065735108060455,,
2006-11-03,75.91999816894531,75.94999694824219,1.6186384938958316,,
2006-11-02,75.75,75.91999816894531,0.03951367231347728,,
2006-11-01,78.25,77.08000183105469,0.22442002501031352,,
2006-10-31,76.91999816894531,77.69999694824219,-1.495205327725639,,
2006-10-30,75.80000305175781,76.91999816894531,1.0140389987837801,,
2006-10-27,77.05000305175781,76.25,1.477566058173829,,
2006-10-26,75.87999725341797,77.05000305175781,-1.0382907463617048,,
2006-10-25,76.29000091552734,74.87999725341797,1.5419159734974048,,
2006-10-24,75.0,75.56999969482422,-1.848215552744077,,
2006-10-23,74.5,75.75,0.7599995930989584,,
2006-10-20,75.87000274658203,74.5,1.6778523489932886,,
2006-10-19,76.9000015258789,75.83000183105469,-1.8057238658051193,,
2006-10-18,76.19999694824219,76.6500015258789,-1.3914170007709756,,
2006-10-17,75.4000015258789,76.04000091552734,0.5905572121510428,,
2006-10-16,75.83999633789062,76.2699966430664,0.8488055393855342,,
2006-10-13,75.20999908447266,76.08999633789062,0.5669835521352045,,
2006-10-12,72.98999786376953,75.62999725341797,1.1700535356071384,,
2006-10-11,71.70999908447266,72.98999786376953,3.616933096197376,,
2006-10-10,70.02999877929688,71.70999908447266,1.7849655496286747,,
2006-10-09,70.0999984741211,71.19999694824219,2.39897234679439,,
2006-10-06,70.31999969482422,69.6500015258789,1.5691847333308881,,
2006-10-05,68.81999969482422,70.48999786376953,-0.9527846584939995,,
2006-10-04,68.30000305175781,69.0,2.4266175186730043,,
2006-10-03,68.75,68.69000244140625,1.0248856763765137,,
2006-10-02,69.19000244140625,68.98999786376953,-0.08726917613636365,,
2006-09-29,69.19999694824219,68.98999786376953,-0.28906571842672385,,
2006-09-28,69.7300033569336,69.06999969482422,-0.30346689845914887,,
2006-09-27,69.6500015258789,69.9800033569336,-0.9465131655464744,,
2006-09-26,69.0999984741211,69.5,0.4738001777818673,,
2006-09-25,67.8499984741211,68.91999816894531,0.5788734221589199,,
2006-09-22,67.8499984741211,67.88999938964844,1.5770076918016895,,
2006-09-21,67.43000030517578,67.6500015258789,0.058954924726491546,,
2006-09-20,66.83999633789062,67.47000122070312,0.3262660829118196,,
2006-09-19,68.62000274658203,66.83999633789062,0.9425567285008353,,
2006-09-18,71.0,69.12000274658203,-2.5940051551223067,,
2006-09-15,70.0,70.86000061035156,-2.647883455518266,,
2006-09-14,69.88999938964844,69.72000122070312,1.2285723005022322,,
2006-09-13,67.8499984741211,69.63999938964844,-0.24323675837732414,,
2006-09-12,66.7300033569336,67.30999755859375,2.638173847874255,,
2006-09-11,66.47000122070312,66.7300033569336,0.869165551450391,,
2006-09-08,66.5999984741211,66.87000274658203,0.39115711065984904,,
2006-09-07,66.44999694824219,66.6500015258789,0.40541182980034696,,
2006-09-06,66.20999908447266,66.69999694824219,0.30098508174876526,,
2006-09-05,67.12999725341797,66.01000213623047,0.7400662596964812,,
2006-09-01,66.9000015258789,66.87999725341797,-1.6683973827072884,,
2006-08-31,66.41999816894531,66.69999694824219,-0.029901751875445404,,
2006-08-30,65.2699966430664,66.5,0.4215579449199511,,
2006-08-29,65.70999908447266,65.66999816894531,1.8844850929898986,,
2006-08-28,65.19999694824219,65.95999908447266,-0.06087492936336992,,
2006-08-25,65.05000305175781,65.5999984741211,1.1656475027656557,,
2006-08-24,66.6500015258789,65.98999786376953,0.8454963821072704,,
2006-08-23,67.19999694824219,66.4000015258789,-0.9902530337574087,,
2006-08-22,68.68000030517578,67.37000274658203,-1.1904694325796505,,
2006-08-21,68.6500015258789,68.51000213623047,-1.9073930587839956,,
2006-08-18,69.16999816894531,69.1500015258789,-0.20393209983493166,,
2006-08-17,69.51000213623047,69.1500015258789,-0.02890941679305115,,
2006-08-16,68.47000122070312,69.4000015258789,-0.5179119540897275,,
2006-08-15,68.0,68.47000122070312,1.3582595130647948,,
2006-08-14,67.55000305175781,67.5199966430664,0.6911782657398897,,
2006-08-11,66.0,66.48999786376953,-0.044421032325364804,,
2006-08-10,65.20999908447266,65.66999816894531,0.742421005711411,,
2006-08-09,65.23999786376953,65.26000213623047,0.7054118861077978,,
2006-08-08,66.18000030517578,65.04000091552734,0.03066258908025915,,
2006-08-07,66.19999694824219,66.08000183105469,-1.7225738658077354,,
2006-08-04,66.33999633789062,66.5,-0.18126151468151425,,
2006-08-03,65.0199966430664,66.04000091552734,0.2411873243019575,,
2006-08-02,65.2699966430664,66.51000213623047,1.5687547295032176,,
2006-08-01,65.0,65.0199966430664,1.8998093411052557,,
2006-07-31,66.0,65.0,0.030764066256009616,,
2006-07-28,63.84999847412109,66.9000015258789,-1.5151515151515151,,
2006-07-27,61.75,64.08999633789062,4.776825567183075,,
2006-07-26,60.34999847412109,60.400001525878906,3.789467753669028,,
2006-07-25,61.43999862670898,59.970001220703125,0.08285510028515014,,
2006-07-24,59.220001220703125,61.22999954223633,-2.3925739564825124,,
2006-07-21,60.5,60.220001220703125,3.394120702636045,,
2006-07-20,61.06999969482422,60.33000183105469,-0.4628078996642562,,
2006-07-19,59.27000045776367,60.81999969482422,-1.2117207589117562,,
2006-07-18,58.02999877929688,58.77000045776367,2.615149696455781,,
2006-07-17,57.400001525878906,57.83000183105469,1.275205400712152,,
2006-07-14,57.0,57.5,0.7491294316114517,,
2006-07-13,58.22999954223633,57.0,0.8771929824561403,,
2006-07-12,59.0,58.43000030517578,-2.1123124710728614,,
2006-07-11,60.900001525878906,59.400001525878906,-0.9661011776681674,,
2006-07-10,60.95000076293945,60.900001525878906,-2.463054125479108,,
2006-07-07,61.09000015258789,60.75,-0.08203320169759347,,
2006-07-06,60.9900016784668,60.9900016784668,-0.5565561495149015,,
2006-07-05,60.5,60.900001525878906,0.0,,
2006-07-03,61.06999969482422,61.20000076293945,0.6611595469072831,,
2006-06-30,61.20000076293945,61.13999938964844,0.2128722265676582,,
2006-06-29,58.25,60.43000030517578,-0.09804145840362526,,
2006-06-28,56.77999877929688,58.02000045776367,3.742489794293187,,
2006-06-27,57.88999938964844,56.84000015258789,2.1838705620383334,,
2006-06-26,58.04999923706055,58.09000015258789,-1.8137834654189025,,
2006-06-23,58.66999816894531,58.45000076293945,0.06890769345920367,,
2006-06-22,59.34999847412109,58.91999816894531,-0.3749742847653717,,
2006-06-21,58.95000076293945,59.119998931884766,-0.7245161183336357,,
2006-06-20,58.869998931884766,58.79999923706055,0.2883768731894344,,
2006-06-19,60.04999923706055,59.119998931884766,-0.11890554797735182,,
2006-06-16,60.29999923706055,59.84999847412109,-1.5487099367052461,,
2006-06-15,57.77999877929688,60.13999938964844,-0.7462699313980895,,
2006-06-14,58.59999847412109,57.66999816894531,4.084459432694149,,
2006-06-13,55.5,58.84999847412109,-1.587031278825853,,
2006-06-12,62.810001373291016,61.130001068115234,6.036033286704661,,
2006-06-09,62.95000076293945,62.810001373291016,-2.674733750109701,,
2006-06-08,62.880001068115234,62.75,-0.22239775687319663,,
2006-06-07,63.93000030517578,62.97999954223633,-0.20674469768919013,,
2006-06-06,64.3499984741211,63.72999954223633,-1.48600149914678,,
2006-06-05,65.1500015258789,64.0999984741211,-0.9634793264744264,,
2006-06-02,65.41000366210938,65.33000183105469,-1.6116700340225318,,
2006-06-01,65.25,65.01000213623047,-0.12230825038316098,,
2006-05-31,65.41999816894531,65.27999877929688,-0.3678128180375958,,
2006-05-30,65.0,63.959999084472656,-0.2140009073171983,,
2006-05-26,64.4000015258789,65.0,-1.6000014085036058,,
2006-05-25,62.900001525878906,64.2300033569336,0.9316746271814706,,
2006-05-24,62.59999847412109,62.650001525878906,2.1144702683472683,,
2006-05-23,64.51000213623047,63.33000183105469,0.07987708143234369,,
2006-05-22,63.5,64.5,-1.829174184003108,,
2006-05-19,63.400001525878906,64.31999969482422,1.574803149606299,,
2006-05-18,64.26000213623047,63.15999984741211,1.451101177923132,,
2006-05-17,66.13999938964844,64.52999877929688,-1.7117993343454412,,
2006-05-16,65.1500015258789,66.33999633789062,-2.4342313656016508,,
2006-05-15,64.5999984741211,65.0199966430664,1.8265460999859355,,
2006-05-12,66.23999786376953,65.5999984741211,0.6501519796684898,,
2006-05-11,68.2699966430664,66.33999633789062,-0.9661826846140192,,
2006-05-10,69.08999633789062,68.31999969482422,-2.827010985904003,,
2006-05-09,69.56999969482422,69.79000091552734,-1.1144835488203977,,
2006-05-08,68.8499984741211,69.7699966430664,0.316230015334458,,
2006-05-05,66.47000122070312,68.75,1.3362355691135066,,
2006-05-04,65.05000305175781,65.47000122070312,3.43011695114387,,
2006-05-03,65.62999725341797,65.08999633789062,0.6456543416472031,,
2006-05-02,66.3499984741211,65.12999725341797,-0.8227958831724937,,
2006-05-01,64.94999694824219,66.3499984741211,-1.83873586851546,,
2006-04-28,68.05000305175781,64.44999694824219,2.1555066846185524,,
2006-04-27,69.25,68.30000305175781,-5.290236505614136,,
2006-04-26,69.25,70.80000305175781,-1.3718367483641696,,
2006-04-25,70.25,69.75,2.238271554884928,,
2006-04-24,69.0999984741211,70.5,-0.7117437722419928,,
2006-04-21,72.0,70.05999755859375,2.0260514570101273,,
2006-04-20,71.44999694824219,71.55000305175781,-2.694447835286458,,
2006-04-19,69.75,71.25,0.13996656093361157,,
2006-04-18,69.9000015258789,70.0,2.1505376344086025,,
2006-04-17,70.22000122070312,69.66000366210938,0.14305933038366467,,
2006-04-13,70.05000305175781,69.91999816894531,-0.7974901009096603,,
2006-04-12,67.7699966430664,69.8499984741211,-0.1855886897198896,,
2006-04-11,67.75,67.86000061035156,3.069207516727085,,
2006-04-10,67.7699966430664,68.11000061035156,0.16236252450415128,,
2006-04-07,68.27999877929688,68.0199966430664,0.5017027949343159,,
2006-04-06,68.83999633789062,68.52999877929688,-0.3807881383695979,,
2006-04-05,67.80999755859375,68.73999786376953,-0.4503160591005471,,
2006-04-04,66.61000061035156,67.55999755859375,1.3714796322948986,,
2006-04-03,66.4800033569336,66.86000061035156,1.426207685838923,,
2006-03-31,65.87000274658203,66.25,0.571596321043712,,
2006-03-30,65.0,65.87999725341797,0.57688968813302,,
2006-03-29,64.12999725341797,64.87000274658203,1.3538419283353365,,
2006-03-28,64.3499984741211,64.08999633789062,1.1539147432672345,,
2006-03-27,64.30000305175781,64.0999984741211,-0.4040437333266307,,
2006-03-24,64.5,64.33999633789062,-0.3110490950921519,,
2006-03-23,64.83000183105469,64.69999694824219,-0.24806769319282948,,
2006-03-22,64.4000015258789,64.7300033569336,-0.20053197461152228,,
2006-03-21,64.38999938964844,64.30000305175781,0.5124251913597819,,
2006-03-20,64.30000305175781,64.58999633789062,-0.13976757065336007,,
2006-03-17,65.55000305175781,64.5999984741211,0.4510004235915581,,
2006-03-16,65.51000213623047,65.44999694824219,-1.449282278273278,,
2006-03-15,64.94999694824219,65.41000366210938,-0.09159698676775838,,
2006-03-14,64.05000305175781,64.30000305175781,0.7082474757216092,,
2006-03-13,63.56999969482422,64.05000305175781,0.3903200438538291,,
2006-03-10,62.75,63.81999969482422,0.7550784320243987,,
2006-03-09,63.43999862670898,62.59999847412109,1.7051787965326197,,
2006-03-08,62.75,63.540000915527344,-1.3240860195010167,,
2006-03-07,63.70000076293945,63.0,1.258965602434014,,
2006-03-06,63.5,63.70000076293945,-1.0989022834466156,,
2006-03-03,64.16000366210938,63.2599983215332,0.31496183140071354,,
2006-03-02,64.80000305175781,63.90999984741211,-1.4027513859193919,,
2006-03-01,64.0999984741211,64.94000244140625,-1.373461670418178,,
2006-02-28,66.04000091552734,64.2699966430664,1.3104586385041626,,
2006-02-27,64.3499984741211,66.23999786376953,-2.6802002542746384,,
2006-02-24,64.76000213623047,64.5,2.9370620582198104,,
2006-02-23,64.9000015258789,64.81999969482422,-0.40148568198549917,,
2006-02-22,64.12000274658203,64.75,-0.12326938239406163,,
2006-02-21,63.9900016784668,64.0199966430664,0.9825284255022139,,
2006-02-17,62.97999954223633,63.900001525878906,0.04687445509116613,,
2006-02-16,62.79999923706055,62.75,1.4607843606375328,,
2006-02-15,62.0,62.45000076293945,-0.07961662049040363,,
2006-02-14,61.790000915527344,61.9900016784668,0.7258076821604083,,
2006-02-13,61.34999847412109,61.790000915527344,0.3236782003173502,,
2006-02-10,60.81999969482422,61.20000076293945,0.7172004113282264,,
2006-02-09,60.08000183105469,60.900001525878906,0.6247962348272956,,
2006-02-08,60.54999923706055,60.0099983215332,1.3648463212935023,,
2006-02-07,59.900001525878906,59.20000076293945,-0.8918264613235997,,
2006-02-06,59.54999923706055,59.900001525878906,-1.1686156011816262,,
2006-02-03,59.68999862670898,59.61000061035156,0.5877452448404697,,
2006-02-02,60.11000061035156,59.90999984741211,-0.13402247980890175,,
2006-02-01,61.25,61.15999984741211,-0.3327246064027005,,
2006-01-31,61.09999847412109,60.43999862670898,-0.1469390246332908,,
2006-01-30,62.29999923706055,61.34999847412109,-1.0801961765868986,,
2006-01-27,62.4900016784668,62.27000045776367,-1.524880858063207,,
2006-01-26,62.5,62.720001220703125,-0.3520582729939891,,
2006-01-25,61.47999954223633,61.5,0.352001953125,,
2006-01-24,60.20000076293945,61.22999954223633,0.032531649174674604,,
2006-01-23,60.0,60.0,1.7109614057197267,,
2006-01-20,62.0,60.0,0.0,,
2006-01-19,60.900001525878906,61.27999877929688,-3.225806451612903,,
2006-01-18,60.400001525878906,60.84000015258789,0.6239692018012503,,
2006-01-17,61.29999923706055,61.29999923706055,0.728474529128055,,
2006-01-13,61.0099983215332,61.29999923706055,0.0,,
2006-01-12,62.75,61.470001220703125,0.4753334264967341,,
2006-01-11,59.45000076293945,59.869998931884766,-2.039838692106574,,
2006-01-10,58.61000061035156,59.29999923706055,0.7064729412201037,,
2006-01-09,57.95000076293945,59.41999816894531,1.177271147455198,,
2006-01-06,56.59999847412109,57.84999847412109,2.5366650330502867,,
2006-01-05,56.90999984741211,56.63999938964844,2.2084806249094346,,
2006-01-04,56.59999847412109,56.90999984741211,-0.4744341213979984,,
2006-01-03,56.5099983215332,56.619998931884766,0.5477056212868328,,
2005-12-30,56.150001525878906,56.4900016784668,0.19465689898923008,,
2005-12-29,56.59999847412109,56.34000015258789,0.6055211813862345,,
2005-12-28,56.34000015258789,56.59999847412109,-0.45936100449202955,,
2005-12-27,56.540000915527344,56.43999862670898,0.4614808676411645,,
2005-12-23,56.150001525878906,56.77000045776367,-0.1768699808968402,,
2005-12-22,55.68000030517578,56.20000076293945,1.1041832859060832,,
2005-12-21,55.75,55.81999969482422,0.9339088629913941,,
2005-12-20,55.869998931884766,55.95000076293945,0.12555999071608745,,
2005-12-19,56.45000076293945,56.56999969482422,0.1431928272492427,,
2005-12-16,56.619998931884766,56.459999084472656,0.212575607197418,,
2005-12-15,57.08000183105469,56.52999877929688,-0.2825853946140004,,
2005-12-14,57.31999969482422,57.09000015258789,-0.9635652314547987,,
2005-12-13,57.470001220703125,57.56999969482422,-0.4012553095967588,,
2005-12-12,57.20000076293945,57.09999847412109,0.1740011693006021,,
2005-12-09,55.75,56.68000030517578,-0.17482917392399605,,
2005-12-08,55.20000076293945,55.7599983215332,1.6681619823780829,,
2005-12-07,55.15999984741211,54.9900016784668,1.0144883167641636,,
2005-12-06,55.2400016784668,55.06999969482422,-0.3081910250463646,,
2005-12-05,54.75,55.2400016784668,-0.30775159029158194,,
2005-12-02,54.97999954223633,54.70000076293945,0.8949802346425513,,
2005-12-01,54.59999847412109,54.75,-0.5092738843727643,,
2005-11-30,54.84999847412109,54.54999923706055,0.27472807705298746,,
2005-11-29,54.790000915527344,54.68000030517578,-0.5469448412146869,,
2005-11-28,55.400001525878906,54.619998931884766,-0.20076767387019445,,
2005-11-25,54.150001525878906,55.15999984741211,-1.4079468817880436,,
2005-11-23,54.04999923706055,54.150001525878906,1.8651861367917293,,
2005-11-22,54.0,54.150001525878906,0.18501811328387707,,
2005-11-21,54.11000061035156,53.95000076293945,0.27778060347945605,,
2005-11-18,54.0,54.36000061035156,-0.2956936714236526,,
2005-11-17,53.45000076293945,53.900001525878906,0.6666677969473379,,
2005-11-16,53.04999923706055,53.20000076293945,0.8419097409096193,,
2005-11-15,54.34999847412109,53.459999084472656,0.2827550010106611,,
2005-11-14,54.09999847412109,54.59999847412109,-1.6375334215919184,,
2005-11-11,54.130001068115234,54.09999847412109,0.9242144438121873,,
2005-11-10,53.560001373291016,54.380001068115234,-0.05542692296716113,,
2005-11-09,54.25,54.15999984741211,1.5309926695280693,,
2005-11-08,54.0,54.45000076293945,-0.16589889877952188,,
2005-11-07,54.0,54.369998931884766,0.8333347461841725,,
2005-11-04,52.970001220703125,54.06999969482422,0.6851832071940105,,
2005-11-03,52.84999847412109,53.25,2.0766442302651176,,
2005-11-02,53.5,54.290000915527344,0.7568619440448631,,
2005-11-01,52.93000030517578,53.369998931884766,1.4766372252847546,,
2005-10-31,53.150001525878906,52.93000030517578,0.8312840056151651,,
2005-10-28,50.380001068115234,51.150001525878906,-0.4139251446606369,,
2005-10-27,50.0,50.70000076293945,1.5283851556942383,,
2005-10-26,48.18000030517578,48.7599983215332,1.4000015258789062,,
2005-10-25,48.060001373291016,48.18000030517578,1.2038148872637409,,
2005-10-24,47.7599983215332,48.209999084472656,0.24968566054068847,,
2005-10-21,47.4900016784668,47.75,0.9422126858337108,,
2005-10-20,47.900001525878906,47.34000015258789,0.5474801270666055,,
2005-10-19,46.95000076293945,48.09999847412109,-1.1691051262043572,,
2005-10-18,48.02000045776367,47.45000076293945,2.4494093556850336,,
2005-10-17,47.15999984741211,47.9900016784668,-1.187004767577139,,
2005-10-14,46.95000076293945,47.15999984741211,1.7599699612811461,,
2005-10-13,46.91999816894531,47.08000183105469,0.4472823877745739,,
2005-10-12,47.790000915527344,47.02000045776367,0.34101378591970144,,
2005-10-11,46.900001525878906,47.900001525878906,-1.6112166625079365,,
2005-10-10,46.68000030517578,47.11000061035156,2.1321960926764807,,
2005-10-07,46.29999923706055,46.310001373291016,0.9211660290587096,,
2005-10-06,46.54999923706055,46.470001220703125,0.021602886382906465,,
2005-10-05,47.5,46.61000061035156,-0.17185395847167245,,
2005-10-04,47.93999862670898,47.5,-1.873682925575658,,
2005-10-03,48.0,47.900001525878906,-0.917811095772204,,
2005-09-30,47.34000015258789,47.84999847412109,-0.2083301544189453,,
2005-09-29,45.880001068115234,47.34000015258789,1.077309505469692,,
2005-09-28,45.25,45.68000030517578,3.1822124029707077,,
2005-09-27,44.59999847412109,45.25,0.9502769175155387,,
2005-09-26,44.5,44.79999923706055,1.457402574253614,,
2005-09-23,44.54999923706055,44.5,0.6741555889001053,,
2005-09-22,44.650001525878906,44.70000076293945,-0.11223173494232785,,
2005-09-21,45.5,44.70000076293945,0.11198037032891832,,
2005-09-20,45.59999847412109,45.619998931884766,-1.7582400814517514,,
2005-09-19,45.810001373291016,45.75,0.04386065445820057,,
2005-09-16,45.5,45.93999862670898,-0.13097876335362593,,
2005-09-15,45.75,45.5,0.967029948810939,,
2005-09-14,44.290000915527344,45.70000076293945,-0.546448087431694,,
2005-09-13,43.90999984741211,44.18000030517578,3.183562470683505,,
2005-09-12,44.20000076293945,44.09000015258789,0.6148951462125425,,
2005-09-09,44.56999969482422,44.36000061035156,-0.24887015487066494,,
2005-09-08,44.84000015258789,44.59999847412109,-0.47116689681521984,,
2005-09-07,44.68999862670898,44.84999847412109,-0.5352401374890552,,
2005-09-06,44.18000030517578,44.7599983215332,0.3580215984085653,,
2005-09-02,44.22999954223633,44.18000030517578,1.3128067278204023,,
2005-09-01,43.81999969482422,44.16999816894531,-0.1130437205019669,,
2005-08-31,44.5,44.220001220703125,0.7987185681391815,,
2005-08-30,45.09999847412109,44.4900016784668,-0.6292107399929775,,
2005-08-29,45.150001525878906,45.18999862670898,-1.352542829916753,,
2005-08-26,45.41999816894531,45.310001373291016,0.08858715277594317,,
2005-08-25,45.75,45.400001525878906,-0.24217701472631098,,
2005-08-24,45.84999847412109,45.880001068115234,-0.7650239871499317,,
2005-08-23,45.79999923706055,45.86000061035156,0.06543641219766225,,
2005-08-22,45.61000061035156,45.86000061035156,0.13100736744655572,,
2005-08-19,45.4900016784668,45.59000015258789,0.5481254037590617,,
2005-08-18,45.79999923706055,45.5,0.21982517131545667,,
2005-08-17,45.900001525878906,45.970001220703125,-0.6550201791658389,,
2005-08-16,46.59999847412109,46.060001373291016,0.15250477668231052,,
2005-08-15,46.5,46.400001525878906,-1.1587920998108054,,
2005-08-12,46.34999847412109,46.45000076293945,-0.21505048198084678,,
2005-08-11,45.95000076293945,46.5,0.21575467553510588,,
2005-08-10,46.0,46.04999923706055,1.1969515297682949,,
2005-08-09,45.209999084472656,45.5,0.1086939936098845,,
2005-08-08,44.41999816894531,45.11000061035156,0.6414530444592387,,
2005-08-05,44.869998931884766,44.45000076293945,1.5533599051083282,,
2005-08-04,45.25,44.90999984741211,-0.9360333829802265,,
2005-08-03,45.970001220703125,45.5,-0.7513815526804213,,
2005-08-02,46.0,46.45000076293945,-1.0224085451871916,,
2005-08-01,45.630001068115234,46.119998931884766,0.978262528129246,,
2005-07-29,45.959999084472656,45.52999877929688,1.0738502132359709,,
2005-07-28,46.29999923706055,45.7599983215332,-0.9355968532232793,,
2005-07-27,46.5,46.150001525878906,-1.1663086920638723,,
2005-07-26,48.13999938964844,48.20000076293945,-0.7526848905829973,,
2005-07-25,48.33000183105469,48.25,0.12463933122508046,,
2005-07-22,48.11000061035156,48.34000015258789,-0.16553243952761848,,
2005-07-21,48.150001525878906,47.959999084472656,0.47807012953319394,,
2005-07-20,47.75,48.04999923706055,-0.3946052655971994,,
2005-07-19,47.25,47.81999969482422,0.628270653529941,,
2005-07-18,47.25,47.25,1.206348560474537,,
2005-07-15,47.70000076293945,47.220001220703125,0.0,,
2005-07-14,47.70000076293945,47.75,-1.0062883324087157,,
2005-07-13,47.25,47.70000076293945,0.10482020180467967,,
2005-07-12,47.900001525878906,47.36000061035156,0.9523825670676257,,
2005-07-11,47.380001068115234,47.900001525878906,-1.1273505184245094,,
2005-07-08,46.95000076293945,47.31999969482422,1.0975104390903243,,
2005-07-07,46.88999938964844,46.95000076293945,0.7880701296533923,,
2005-07-06,46.869998931884766,46.900001525878906,0.1279619835189456,,
2005-07-05,46.86000061035156,47.16999816894531,0.06401236329820019,,
2005-07-01,46.70000076293945,46.61000061035156,0.6615398091251204,,
2005-06-30,46.79999923706055,46.7400016784668,-0.19271980967356567,,
2005-06-29,46.5,46.68999862670898,-0.12819991361503785,,
2005-06-28,46.150001525878906,46.5,0.408599197223607,,
2005-06-27,45.900001525878906,46.02000045776367,0.758393201622821,,
2005-06-24,45.900001525878906,46.02000045776367,0.2614355727572448,,
2005-06-23,45.79999923706055,46.0,0.2614355727572448,,
2005-06-22,45.43000030517578,45.86000061035156,0.4366828957883826,,
2005-06-21,45.5,45.470001220703125,0.9465117813939171,,
2005-06-20,45.5099983215332,45.45000076293945,-0.06593138307005494,,
2005-06-17,45.790000915527344,45.59999847412109,-0.13183379654259836,,
2005-06-16,45.54999923706055,45.70000076293945,-0.41494308278519265,,
2005-06-15,46.09999847412109,45.56999969482422,0.3293118076648868,,
2005-06-14,46.20000076293945,46.09999847412109,-1.1496720104977673,,
2005-06-13,46.400001525878906,46.310001373291016,-0.21645516702801867,,
2005-06-10,46.790000915527344,46.41999816894531,-0.1939658397159629,,
2005-06-09,46.84999847412109,46.84000015258789,-0.7907731125075597,,
2005-06-08,47.54999923706055,46.869998931884766,-0.021341135237643333,,
2005-06-07,46.70000076293945,47.560001373291016,-1.4300742714750412,,
2005-06-06,46.16999816894531,46.54999923706055,1.8415430327659619,,
2005-06-03,46.25,46.09999847412109,0.8230476135709038,,
2005-06-02,46.09999847412109,46.310001373291016,-0.32432762352197486,,
2005-06-01,45.310001373291016,46.16999816894531,0.4555377573121118,,
2005-05-31,45.2599983215332,45.400001525878906,1.898028624120151,,
2005-05-27,45.040000915527344,45.220001220703125,0.30933099765294125,,
2005-05-26,45.2599983215332,45.290000915527344,0.39964542965567956,,
2005-05-25,45.220001220703125,45.119998931884766,0.06628942798671379,,
2005-05-24,45.20000076293945,45.45000076293945,-0.22114614356218815,,
2005-05-23,45.150001525878906,45.45000076293945,0.5530973357969076,,
2005-05-20,45.59999847412109,45.34999847412109,0.6644501149985442,,
2005-05-19,45.650001525878906,45.45000076293945,-0.5482456323806238,,
2005-05-18,45.68999862670898,45.5,-0.4381177574026433,,
2005-05-17,45.290000915527344,45.459999084472656,-0.4158429249720088,,
2005-05-16,44.7599983215332,45.4900016784668,0.37535474830831783,,
2005-05-13,44.900001525878906,44.65999984741211,1.6309280257108558,,
2005-05-12,45.0,44.91999816894531,-0.5345248781973152,,
2005-05-11,45.25,45.0,-0.17778184678819445,,
2005-05-10,44.5,45.209999084472656,-0.5524861878453038,,
2005-05-09,45.0,45.150001525878906,1.5955035606127106,,
2005-05-06,44.400001525878906,44.9900016784668,0.3333367241753472,,
2005-05-05,44.22999954223633,44.5,1.3288291268278543,,
2005-05-04,43.52999877929688,44.9900016784668,0.6104464403302599,,
2005-05-03,44.72999954223633,43.77999877929688,3.3540154838329577,,
2005-05-02,45.0,44.93000030517578,-2.123855963920606,,
2005-04-29,45.0,44.93999862670898,-0.15555487738715276,,
2005-04-28,45.150001525878906,45.5099983215332,-0.13333638509116164,,
2005-04-27,45.0,45.34999847412109,0.7973350686332873,,
2005-04-26,45.79999923706055,45.119998931884766,0.7777743869357481,,
2005-04-25,45.060001373291016,45.900001525878906,-1.484716848260419,,
2005-04-22,45.209999084472656,45.02999877929688,1.8641813736956399,,
2005-04-21,45.2400016784668,45.20000076293945,-0.3981426870623298,,
2005-04-20,45.40999984741211,45.2400016784668,-0.08841935022823677,,
2005-04-19,44.75,45.2599983215332,-0.3743628485279561,,
2005-04-18,43.84999847412109,43.959999084472656,1.1396610537054819,,
2005-04-15,44.400001525878906,43.77999877929688,0.2508565887784205,,
2005-04-14,44.52999877929688,44.650001525878906,-1.3964025344022803,,
2005-04-13,44.209999084472656,44.58000183105469,0.26948742392020103,,
2005-04-12,44.75,44.59999847412109,0.8369209550876984,,
2005-04-11,47.119998931884766,46.720001220703125,-0.33519894051153826,,
2005-04-08,47.2400016784668,47.31999969482422,-0.8488915964532705,,
2005-04-07,46.95000076293945,47.380001068115234,0.16934380506994567,,
2005-04-06,47.68999862670898,47.150001525878906,0.9158685797406998,,
2005-04-05,47.290000915527344,47.4900016784668,-1.1323068072550613,,
2005-04-04,47.0,47.290000915527344,0.42292399887390203,,
2005-04-01,47.18999862670898,46.9900016784668,0.6170232245262632,,
2005-03-31,46.33000183105469,47.150001525878906,-0.4238121510115589,,
2005-03-30,45.650001525878906,46.43000030517578,1.7699107757741952,,
2005-03-29,46.52000045776367,45.880001068115234,1.7086500618290126,,
2005-03-28,46.22999954223633,46.52000045776367,-1.3757510390170873,,
2005-03-24,46.09999847412109,46.33000183105469,0.6273002777393393,,
2005-03-23,46.400001525878906,46.060001373291016,0.4989226996671521,,
2005-03-22,46.79999923706055,46.81999969482422,-0.7327589254458551,,
2005-03-21,46.9900016784668,46.869998931884766,0.042736021559234706,,
2005-03-18,46.720001220703125,46.900001525878906,-0.25537931963305843,,
2005-03-17,47.2599983215332,46.81999969482422,0.38527461573784666,,
2005-03-16,47.470001220703125,47.459999084472656,-0.9310170172149723,,
2005-03-15,47.290000915527344,47.70000076293945,-0.021070436008555463,,
2005-03-14,47.27999877929688,47.2599983215332,0.8669905677195466,,
2005-03-11,47.75,47.29999923706055,-0.04230215372263683,,
2005-03-10,48.0,47.5,-0.9424099747423103,,
2005-03-09,47.75,47.84000015258789,-1.0416666666666665,,
2005-03-08,47.84999847412109,48.0,0.18848199494846204,,
2005-03-07,47.27999877929688,47.79999923706055,0.31348282270069305,,
2005-03-04,46.84999847412109,47.47999954223633,1.0998317918556382,,
2005-03-03,46.45000076293945,46.59999847412109,1.3447195061558865,,
2005-03-02,47.08000183105469,46.470001220703125,0.32292294664785137,,
2005-03-01,47.27999877929688,47.0099983215332,-1.2956681958945822,,
2005-02-28,47.220001220703125,47.02999877929688,-0.5710669727891525,,
2005-02-25,47.0,47.470001220703125,-0.4023770362016388,,
2005-02-24,46.25,47.20000076293945,1.0000025972406914,,
2005-02-23,46.27000045776367,46.47999954223633,2.0540557036528715,,
2005-02-22,47.400001525878906,46.36000061035156,0.4538558080723346,,
2005-02-18,48.93000030517578,47.880001068115234,-2.194094687865223,,
2005-02-17,49.900001525878906,48.72999954223633,-2.1459211741502457,,
2005-02-16,48.0,47.66999816894531,-2.3446932822953865,,
2005-02-15,47.45000076293945,47.54999923706055,-0.6875038146972656,,
2005-02-14,47.18000030517578,47.20000076293945,0.21074493680345094,,
2005-02-11,45.75,46.93000030517578,0.042391813552993485,,
2005-02-10,45.34999847412109,45.95000076293945,2.5792356397284837,,
2005-02-09,45.310001373291016,45.38999938964844,1.3230480904222235,,
2005-02-08,44.81999969482422,45.15999984741211,0.17655708217342603,,
2005-02-07,43.900001525878906,44.619998931884766,0.7585902608275867,,
2005-02-04,43.68000030517578,43.97999954223633,1.6400851502964602,,
2005-02-03,43.88999938964844,43.77999877929688,0.6868114353584357,,
2005-02-02,44.79999923706055,44.810001373291016,-0.25062796054059483,,
2005-02-01,44.97999954223633,44.95000076293945,0.022326197323223478,,
2005-01-31,44.150001525878906,44.9900016784668,-0.06669359626984005,,
2005-01-28,43.45000076293945,44.04999923706055,1.9026050363679314,,
2005-01-27,42.0,43.25,1.3808940473779248,,
2005-01-26,41.84999847412109,42.060001373291016,2.976190476190476,,
2005-01-25,41.34999847412109,41.79999923706055,0.501799060517981,,
2005-01-24,41.18000030517578,41.310001373291016,1.0882727437610267,,
2005-01-21,41.34999847412109,41.150001525878906,0.31568981824144127,,
2005-01-20,41.459999084472656,41.4900016784668,-0.48366857466112984,,
2005-01-19,42.060001373291016,41.56999969482422,0.07236515836146512,,
2005-01-18,41.86000061035156,42.060001373291016,-1.1650063301661189,,
2005-01-14,41.5,41.86000061035156,0.4777849021100944,,
2005-01-13,41.869998931884766,41.5,0.8674713502447289,,
2005-01-12,40.9900016784668,41.5,-0.8836850760055901,,
2005-01-11,41.02999877929688,40.790000915527344,1.2442017581109777,,
2005-01-10,40.29999923706055,40.52999877929688,-0.5849326612474521,,
2005-01-07,40.84999847412109,40.43000030517578,0.5707184778922374,,
2005-01-06,40.790000915527344,40.75,-1.0281473308043787,,
2005-01-05,40.70000076293945,40.790000915527344,-0.09806549308538208,,
2005-01-04,41.84999847412109,40.91999816894531,0.22113059189385284,,
2005-01-03,42.25,41.970001220703125,-2.2222230324592753,,
2004-12-31,41.869998931884766,42.0,-0.6627190042529586,,
2004-12-30,41.59999847412109,41.869998931884766,0.31048739295819805,,
2004-12-29,41.0,41.54999923706055,0.6490395857385508,,
2004-12-28,40.59999847412109,41.11000061035156,1.3414615538062118,,
2004-12-27,41.25,40.709999084472656,1.2561629443300526,,
2004-12-23,41.33000183105469,41.11000061035156,-1.3090931285511362,,
2004-12-22,40.54999923706055,41.27999877929688,-0.5323039219848756,,
2004-12-21,40.40999984741211,40.59999847412109,1.8002455141088003,,
2004-12-20,40.81999969482422,40.41999816894531,0.4701772517357357,,
2004-12-17,40.38999938964844,40.81999969482422,-0.9799155533301598,,
2004-12-16,40.880001068115234,40.38999938964844,1.0646207270950991,,
2004-12-15,41.25,40.93999862670898,-1.198634211506855,,
2004-12-14,40.70000076293945,41.45000076293945,-0.7515184807055096,,
2004-12-13,40.7599983215332,40.70000076293945,1.8427518082086474,,
2004-12-10,39.65999984741211,40.70000076293945,-0.14719715668401717,,
2004-12-09,39.43000030517578,39.7599983215332,2.622291778942621,,
2004-12-08,39.400001525878906,39.47999954223633,0.8369211610533633,,
2004-12-07,39.91999816894531,39.5,0.20304064279001913,,
2004-12-06,39.84000015258789,39.81999969482422,-1.0520996698643106,,
2004-12-03,39.52999877929688,39.83000183105469,-0.05020195202577755,,
2004-12-02,39.84999847412109,39.52999877929688,0.7589250215583779,,
2004-12-01,39.54999923706055,40.0,-0.8030105572827436,,
2004-11-30,39.40999984741211,39.63999938964844,1.1378022038437294,,
2004-11-29,39.29999923706055,39.40999984741211,0.5836070619813292,,
2004-11-26,39.45000076293945,39.34000015258789,0.2798997773206828,,
2004-11-24,39.29999923706055,39.52000045776367,-0.27883550880663216,,
2004-11-23,39.09000015258789,39.54999923706055,0.5597995546413655,,
2004-11-22,38.869998931884766,39.09000015258789,1.1767692061321282,,
2004-11-19,39.58000183105469,39.09999847412109,0.5659923507810022,,
2004-11-18,39.45000076293945,39.18000030517578,-1.212742129175415,,
2004-11-17,39.5,39.380001068115234,-0.6844117935159044,,
2004-11-16,39.400001525878906,39.02000045776367,-0.30379476426522944,,
2004-11-15,39.400001525878906,39.470001220703125,-0.964469678676637,,
2004-11-12,39.400001525878906,39.65999984741211,0.1776641931809094,,
2004-11-11,39.0,39.470001220703125,0.6598941915330377,,
2004-11-10,38.630001068115234,38.97999954223633,1.205131335136218,,
2004-11-09,38.59999847412109,38.83000183105469,0.9060276066364867,,
2004-11-08,38.63999938964844,38.95000076293945,0.5958636425537785,,
2004-11-05,38.880001068115234,38.86000061035156,0.8022809994506994,,
2004-11-04,38.0,38.380001068115234,-0.0514415051806001,,
2004-11-03,38.5,38.470001220703125,1.000002810829564,,
2004-11-02,37.93999862670898,37.79999923706055,-0.07791890726461038,,
2004-11-01,37.79999923706055,37.95000076293945,-0.36900209466500533,,
2004-10-29,37.95000076293945,38.0,0.39682944155152017,,
2004-10-28,37.75,38.13999938964844,0.1317502926360261,,
2004-10-27,37.47999954223633,37.900001525878906,1.0331109659561257,,
2004-10-26,37.34999847412109,37.400001525878906,1.1206029583038724,,
2004-10-25,37.619998931884766,37.2400016784668,0.13387698474061657,,
2004-10-22,37.84999847412109,37.77000045776367,-1.0100937379238009,,
2004-10-21,37.119998931884766,37.75,-0.2113554018030179,,
2004-10-20,37.5,37.5,1.6972012021640597,,
2004-10-19,37.93999862670898,37.7599983215332,0.0,,
2004-10-18,37.70000076293945,37.7400016784668,-0.47443413729872314,,
2004-10-15,38.02999877929688,37.61000061035156,0.10610322206323715,,
2004-10-14,38.540000915527344,37.91999816894531,-1.1043864907352088,,
2004-10-13,38.060001373291016,38.43999862670898,-1.6087253032011188,,
2004-10-12,37.0,38.060001373291016,0.9984162892979518,,
2004-10-11,36.41999816894531,37.400001525878906,2.864868576462204,,
2004-10-08,36.09999847412109,36.16999816894531,2.6908385672825905,,
2004-10-07,36.619998931884766,36.18000030517578,0.1939049800082578,,
2004-10-06,36.38999938964844,36.619998931884766,-1.201525503939545,,
2004-10-05,36.220001220703125,36.13999938964844,0.6320405223797674,,
2004-10-04,35.91999816894531,36.08000183105469,-0.22087749408732477,,
2004-10-01,35.5,35.79999923706055,0.4454445163299212,,
2004-09-30,35.650001525878906,35.5,0.8450682734099912,,
2004-09-29,35.790000915527344,35.75,-0.4207616254097991,,
2004-09-28,35.150001525878906,35.59000015258789,-0.11176561750237206,,
2004-09-27,35.369998931884766,35.209999084472656,1.2517741325986542,,
2004-09-24,35.40999984741211,35.310001373291016,-0.4523603399599635,,
2004-09-23,35.400001525878906,35.18000030517578,-0.2824017920135687,,
2004-09-22,36.0,35.459999084472656,-0.621472348079688,,
2004-09-21,35.68000030517578,36.0,-1.5000025431315103,,
2004-09-20,35.349998474121094,35.68000030517578,0.8968601235628331,,
2004-09-17,35.77000045776367,35.45000076293945,0.9335271437034831,,
2004-09-16,35.650001525878906,35.77000045776367,-0.8946035524994372,,
2004-09-15,35.52000045776367,35.70000076293945,0.3366028800802617,,
2004-09-14,35.720001220703125,35.709999084472656,0.5067576093919736,,
2004-09-13,35.5,35.52000045776367,-0.02800150024819026,,
2004-09-10,35.54999923706055,35.59000015258789,0.05633931764414613,,
2004-09-09,35.31999969482422,35.29999923706055,0.11252015860985776,,
2004-09-08,35.4900016784668,35.439998626708984,-0.05662643809876006,,
2004-09-07,35.099998474121094,35.38999938964844,-0.1408933485290629,,
2004-09-03,34.900001525878906,34.88999938964844,0.8262134704682644,,
2004-09-02,34.52000045776367,34.970001220703125,-0.02865941488011686,,
2004-09-01,34.20000076293945,34.650001525878906,1.3035943133605792,,
2004-08-31,34.04999923706055,34.27000045776367,1.315791675148419,,
2004-08-30,34.15999984741211,33.97999954223633,0.6461122632380921,,
2004-08-27,33.93000030517578,34.0099983215332,-0.5269329800345935,,
2004-08-26,34.099998474121094,34.029998779296875,0.23577369772442575,,
2004-08-25,33.70000076293945,33.970001220703125,-0.20527770661732544,,
2004-08-24,33.79999923706055,33.79999923706055,0.8011882838311286,,
2004-08-23,33.84000015258789,33.70000076293945,0.0,,
2004-08-20,33.650001525878906,33.68000030517578,-0.4137097784195227,,
2004-08-19,33.20000076293945,33.5,0.0891494143731438,,
2004-08-18,33.279998779296875,33.439998626708984,0.9036121390558235,,
2004-08-17,33.5,33.27000045776367,0.48076878990645744,,
2004-08-16,32.880001068115234,33.279998779296875,-0.6865657977203825,,
2004-08-13,32.650001525878906,32.630001068115234,1.2165380115195035,,
2004-08-12,32.70000076293945,32.5099983215332,-0.06125714189574906,,
2004-08-11,32.79999923706055,32.79999923706055,-0.5810472078691487,,
2004-08-10,32.650001525878906,32.72999954223633,0.0,,
2004-08-09,32.619998931884766,32.599998474121094,0.24501688397782825,,
2004-08-06,33.209999084472656,32.720001220703125,-0.06131348380922911,,
2004-08-05,33.52000045776367,33.459999084472656,-1.4754528072198287,,
2004-08-04,33.43000030517578,33.45000076293945,-0.17900170785086764,,
2004-08-03,33.54999923706055,33.7599983215332,0.0598278719147224,,
2004-08-02,33.29999923706055,33.790000915527344,0.6259287309928867,,
2004-07-30,33.70000076293945,33.4900016784668,1.4714765456254413,,
2004-07-29,33.70000076293945,33.599998474121094,-0.6231426697877002,,
2004-07-28,33.349998474121094,33.709999084472656,-0.29674269007238074,,
2004-07-27,33.029998779296875,33.52000045776367,1.079462149393846,,
2004-07-26,33.02000045776367,33.029998779296875,1.4835049850923057,,
2004-07-23,33.13999938964844,33.06999969482422,0.03027959235189022,,
2004-07-22,33.79999923706055,33.349998474121094,-0.21122418863436598,,
2004-07-21,34.58000183105469,33.939998626708984,-1.3313632340146404,,
2004-07-20,34.20000076293945,34.459999084472656,-1.8507899666186427,,
2004-07-19,34.529998779296875,34.09000015258789,0.7602289933716848,,
2004-07-16,34.650001525878906,34.61000061035156,-1.2742503395997629,,
2004-07-15,34.70000076293945,34.70000076293945,-0.1154427525709297,,
2004-07-14,34.400001525878906,34.849998474121094,0.0,,
2004-07-13,33.9900016784668,34.56999969482422,1.3081306054700539,,
2004-07-12,33.150001525878906,33.9900016784668,1.7063783104337409,,
2004-07-09,33.220001220703125,33.369998931884766,2.5339369952430784,,
2004-07-08,33.04999923706055,33.15999984741211,0.4515283132745948,,
2004-07-07,33.5,33.18000030517578,0.33283090133392057,,
2004-07-06,33.79999923706055,33.630001068115234,-0.9552229696245337,,
2004-07-02,33.70000076293945,33.88999938964844,-0.5029531739128423,,
2004-07-01,34.099998474121094,33.77000045776367,0.563794131773224,,
2004-06-30,33.599998474121094,33.95000076293945,-0.9677361616536768,,
2004-06-29,33.599998474121094,33.650001525878906,1.0416735259316547,,
2004-06-28,33.81999969482422,33.779998779296875,0.14881861318037,,
2004-06-25,33.45000076293945,33.88999938964844,-0.11827591924391842,,
2004-06-24,33.56999969482422,33.56999969482422,1.3153919780966816,,
2004-06-23,33.5,33.619998931884766,0.0,,
2004-06-22,33.470001220703125,33.5,0.3582057668201959,,
2004-06-21,33.650001525878906,33.66999816894531,0.0896288562974985,,
2004-06-18,33.130001068115234,33.70000076293945,0.05942538531841555,,
2004-06-17,32.900001525878906,33.29999923706055,1.7204940430044062,,
2004-06-16,32.79999923706055,33.040000915527344,1.2157984578420318,,
2004-06-15,33.0,32.91999816894531,0.7317124513698776,,
2004-06-14,33.20000076293945,33.0099983215332,-0.2424297910748106,,
2004-06-10,33.619998931884766,33.380001068115234,-0.5722964971083562,,
2004-06-09,34.04999923706055,33.65999984741211,-0.7138544657772741,,
2004-06-08,34.04999923706055,34.119998931884766,-1.1453726824873351,,
2004-06-07,33.7599983215332,33.9900016784668,0.20557913771707226,,
2004-06-04,33.75,33.77000045776367,0.681289598248855,,
2004-06-03,33.279998779296875,33.47999954223633,0.05926061559606481,,
2004-06-02,33.95000076293945,33.689998626708984,0.6009638529910987,,
2004-06-01,33.650001525878906,33.709999084472656,-0.7658383811121814,,
2004-05-28,33.52000045776367,33.630001068115234,0.1782988287462876,,
2004-05-27,33.400001525878906,33.61000061035156,0.32816410754578296,,
2004-05-26,33.650001525878906,33.5099983215332,0.6287397451462549,,
2004-05-25,33.150001525878906,33.54999923706055,-0.4160570519975522,,
2004-05-24,33.0,33.099998474121094,1.2066295407841174,,
2004-05-21,32.90999984741211,32.970001220703125,0.30302567915482953,,
2004-05-20,32.5,32.709999084472656,0.18231957936558257,,
2004-05-19,32.20000076293945,32.349998474121094,0.6461510291466346,,
2004-05-18,31.700000762939453,32.09000015258789,0.46583139014791664,,
2004-05-17,31.75,31.700000762939453,1.230281956662874,,
2004-05-14,32.7599983215332,32.150001525878906,-0.15747791200172243,,
2004-05-13,33.279998779296875,33.0,-1.8620171761527378,,
2004-05-12,33.45000076293945,33.380001068115234,-0.8413425167282735,,
2004-05-11,33.83000183105469,33.66999816894531,-0.20926664642045126,,
2004-05-10,33.400001525878906,33.630001068115234,-0.472963799731449,,
2004-05-07,33.849998474121094,33.650001525878906,0.6886213524814376,,
2004-05-06,34.5099983215332,34.04999923706055,-0.5908329608791227,,
2004-05-05,34.5099983215332,34.619998931884766,-1.3329443837892934,,
2004-05-04,34.099998474121094,34.709999084472656,0.318749973056143,,
2004-05-03,33.4900016784668,34.0,1.7888581749189798,,
2004-04-30,33.90999984741211,33.349998474121094,1.5228375514269348,,
2004-04-29,34.75,33.959999084472656,-1.6514343138039056,,
2004-04-28,35.650001525878906,34.599998474121094,-2.2733839295750897,,
2004-04-27,35.099998474121094,35.41999816894531,-2.945309977043335,,
2004-04-26,35.369998931884766,35.20000076293945,0.9116800818671019,,
2004-04-23,35.029998779296875,35.16999816894531,-0.4806281427169209,,
2004-04-22,34.63999938964844,34.97999954223633,0.39965570804181333,,
2004-04-21,34.79999923706055,34.58000183105469,0.9815247072131698,,
2004-04-20,35.099998474121094,34.849998474121094,-0.6321764678993766,,
2004-04-19,35.29999923706055,35.119998931884766,-0.7122507432139141,,
2004-04-16,35.04999923706055,35.36000061035156,-0.5099158897057529,,
2004-04-15,35.65999984741211,35.27000045776367,0.8844547219368606,,
2004-04-14,36.0,35.560001373291016,-1.0936606598912821,,
2004-04-13,36.93000030517578,36.13999938964844,-1.2222184075249565,,
2004-04-12,37.09999847412109,36.93000030517578,-2.139184698074926,,
2004-04-08,37.5,37.0099983215332,-0.45821610764724624,,
2004-04-07,37.29999923706055,37.290000915527344,-1.306671142578125,,
2004-04-06,37.20000076293945,37.29999923706055,-0.026805152111823608,,
2004-04-05,37.380001068115234,37.29999923706055,0.26881309696293704,,
2004-04-02,36.95000076293945,37.310001373291016,-0.2140230839183369,,
2004-04-01,36.650001525878906,36.79999923706055,0.9742912122281745,,
2004-03-31,36.810001373291016,36.79999923706055,0.40927068195543137,,
2004-03-30,37.25,36.79999923706055,-0.02717233321736903,,
2004-03-29,36.95000076293945,37.34999847412109,-1.2080557394347735,,
2004-03-26,36.84999847412109,36.95000076293945,1.082537761630652,,
2004-03-25,36.5,36.9900016784668,0.2713766430373011,,
2004-03-24,36.84000015258789,36.540000915527344,1.342470351963827,,
2004-03-23,37.20000076293945,36.84000015258789,-0.8143301732301239,,
2004-03-22,37.0,37.02999877929688,-0.9677435563663039,,
2004-03-19,37.29999923706055,37.150001525878906,0.08107778188346515,,
2004-03-18,36.95000076293945,37.33000183105469,-0.4021386441011126,,
2004-03-17,36.84999847412109,36.95000076293945,1.0284196489012587,,
2004-03-16,36.900001525878906,36.68000030517578,0.2713766430373011,,
2004-03-15,37.25,37.040000915527344,-0.5962092455438859,,
2004-03-12,36.84999847412109,37.41999816894531,-0.5637559314702181,,
2004-03-11,37.25,36.84000015258789,1.546810633450972,,
2004-03-10,38.29999923706055,37.43000030517578,-1.1006707313076762,,
2004-03-09,38.0,38.09999847412109,-2.271537726410504,,
2004-03-08,38.290000915527344,37.95000076293945,0.2631538792660175,,
2004-03-05,38.0,38.29999923706055,-0.8879606802255623,,
2004-03-04,37.70000076293945,38.060001373291016,0.7894716764751234,,
2004-03-03,37.29999923706055,37.54999923706055,0.9549087614487713,,
2004-03-02,37.5,37.400001525878906,0.6702413005724808,,
2004-03-01,37.09999847412109,37.369998931884766,-0.26666259765625,,
2004-02-27,37.54999923706055,37.0,0.7277640670309364,,
2004-02-26,37.25,37.31999969482422,-1.464711713010414,,
2004-02-25,36.95000076293945,37.18000030517578,0.18791864382340606,,
2004-02-24,37.650001525878906,37.02000045776367,0.6224615358249621,,
2004-02-23,38.0,37.459999084472656,-1.6733095420519442,,
2004-02-20,38.72999954223633,37.93000030517578,-1.4210550408614309,,
2004-02-19,38.7400016784668,38.61000061035156,-2.065580290513873,,
2004-02-18,38.83000183105469,38.75,-0.33557321239739135,,
2004-02-17,38.5,38.709999084472656,-0.20603097420074087,,
2004-02-13,38.470001220703125,38.29999923706055,0.5454521674614448,,
2004-02-12,38.060001373291016,38.380001068115234,-0.44190792370209064,,
2004-02-11,37.34999847412109,38.060001373291016,0.8407768872251846,,
2004-02-10,36.59999847412109,37.220001220703125,1.9009449214887464,,
2004-02-09,36.84999847412109,36.72999954223633,1.6939966459846338,,
2004-02-06,36.7599983215332,36.84999847412109,-0.32564161968427496,,
2004-02-05,37.04999923706055,36.75,0.24483176468254464,,
2004-02-04,37.84999847412109,36.84999847412109,-0.8097145566482555,,
2004-02-03,37.95000076293945,37.52999877929688,-2.642008032533272,,
2004-02-02,36.09999847412109,36.90999984741211,-1.1067245723292032,,
2004-01-30,36.900001525878906,36.86000061035156,2.2437712119896247,,
2004-01-29,36.09999847412109,37.0,-0.10840356063207773,,
2004-01-28,37.61000061035156,36.7400016784668,2.493079124432914,,
2004-01-27,37.84999847412109,37.459999084472656,-2.313211693076421,,
2004-01-26,38.04999923706055,37.75,-1.0303815201342266,,
2004-01-23,38.54999923706055,38.0099983215332,-0.7884342787800869,,
2004-01-22,38.25,38.400001525878906,-1.4007806127482534,,
2004-01-21,38.41999816894531,38.34999847412109,0.3921608519709967,,
2004-01-20,38.09999847412109,38.400001525878906,-0.18219598688270175,,
2004-01-16,37.70000076293945,38.09000015258789,0.7874096162014091,,
2004-01-15,37.25,37.29999923706055,1.0344811187161085,,
2004-01-14,37.0,37.040000915527344,0.1342261397598574,,
2004-01-13,37.45000076293945,36.86000061035156,0.10811058250633446,,
2004-01-12,36.22999954223633,37.2599983215332,-1.5754342872317246,,
2004-01-09,36.400001525878906,36.25,2.8429444998919187,,
2004-01-08,36.45000076293945,36.400001525878906,-0.4120920867881319,,
2004-01-07,36.25,36.09999847412109,-0.13717211526476458,,
2004-01-06,35.95000076293945,35.900001525878906,-0.4137973127694161,,
2004-01-05,35.150001525878906,35.45000076293945,-0.13907993323908538,,
2004-01-02,34.04999923706055,34.5,0.8534828564365065,,
2003-12-31,34.45000076293945,33.75,1.3215881733402957,,
2003-12-30,33.75,33.900001525878906,-2.0319325034456845,,
2003-12-29,33.25,33.79999923706055,0.4444489655671296,,
2003-12-26,33.29999923706055,33.150001525878906,1.6541330437911184,,
2003-12-24,33.0,33.290000915527344,-0.4504435874421996,,
2003-12-23,33.220001220703125,33.04999923706055,0.8787906531131628,,
2003-12-22,33.25,33.18000030517578,-0.5117458681387126,,
2003-12-19,33.20000076293945,33.25,-0.21052539796757522,,
2003-12-18,32.400001525878906,33.20000076293945,0.1506001081673471,,
2003-12-17,31.989999771118164,32.04999923706055,2.469133331433834,,
2003-12-16,32.099998474121094,32.0099983215332,0.18755694395644448,,
2003-12-15,32.400001525878906,32.04999923706055,-0.28037432045502564,,
2003-12-12,32.400001525878906,32.20000076293945,-1.0802539269598537,,
2003-12-11,32.72999954223633,32.54999923706055,-0.617286276297568,,
2003-12-10,32.650001525878906,32.790000915527344,-0.5499551105813503,,
2003-12-09,33.0,32.79999923706055,0.4287883096650754,,
2003-12-08,32.599998474121094,33.04999923706055,-0.6060629179983428,,
2003-12-05,32.79999923706055,32.5,1.3803705030743418,,
2003-12-04,33.150001525878906,32.900001525878906,-0.9146318415812014,,
2003-12-03,32.75,33.0,-0.754147778258275,,
2003-12-02,32.779998779296875,32.779998779296875,0.7633587786259541,,
2003-12-01,32.20000076293945,32.779998779296875,0.0,,
2003-11-28,32.5,32.20000076293945,1.801236032966092,,
2003-11-26,32.25,32.40999984741211,-0.9230745755709134,,
2003-11-25,31.799999237060547,32.119998931884766,0.49612355786700585,,
2003-11-24,31.0,31.6200008392334,1.0062883726465086,,
2003-11-21,30.600000381469727,30.75,2.000002707204511,,
2003-11-20,30.64999961853028,30.56999969482422,0.4901948256873483,,
2003-11-19,31.0,30.75,-0.261011173578272,,
2003-11-18,30.450000762939453,30.850000381469727,-0.8064516129032258,,
2003-11-17,30.920000076293945,30.600000381469727,1.3136276141480792,,
2003-11-14,31.299999237060547,30.920000076293945,-1.0349278591029476,,
2003-11-13,30.799999237060547,31.25,-1.2140548563230193,,
2003-11-12,30.5,31.06999969482422,1.4610414743062174,,
2003-11-11,30.5,30.76000022888184,1.8688514584400615,,
2003-11-10,31.75,30.89999961853028,0.8524597668257033,,
2003-11-07,31.600000381469727,31.75,-2.6771665558101403,,
2003-11-06,30.100000381469727,30.14999961853028,0.4746823313908356,,
2003-11-05,33.150001525878906,31.100000381469727,0.16611042002290038,,
2003-11-04,34.349998474121094,34.099998474121094,-6.184015233932415,,
2003-11-03,33.75,33.939998626708984,-0.7278020701757737,,
2003-10-31,33.619998931884766,33.56999969482422,0.5629588939525463,,
2003-10-30,33.83000183105469,33.400001525878906,-0.1487187348275858,,
2003-10-29,32.29999923706055,33.43000030517578,-1.2710620215842168,,
2003-10-28,33.25,32.279998779296875,3.498455401877185,,
2003-10-27,32.41999816894531,32.5,-2.9172969043703008,,
2003-10-24,33.04999923706055,32.349998474121094,0.24676692033659703,,
2003-10-23,33.099998474121094,33.29999923706055,-2.118005383051594,,
2003-10-22,33.95000076293945,33.220001220703125,0.6042319400583107,,
2003-10-21,34.38999938964844,34.0,-2.150219516440221,,
2003-10-20,34.5,34.4900016784668,-1.1340488414368197,,
2003-10-17,34.369998931884766,34.31999969482422,-0.028980642125226448,,
2003-10-16,34.22999954223633,34.369998931884766,-0.14547349029494147,,
2003-10-15,34.540000915527344,34.380001068115234,0.40899617739022326,,
2003-10-14,34.95000076293945,34.470001220703125,-0.46323058242937676,,
2003-10-13,34.599998474121094,34.59000015258789,-1.3733892181922744,,
2003-10-10,33.75,33.849998474121094,-0.028896884318308055,,
2003-10-09,33.880001068115234,33.560001373291016,0.2962917751736111,,
2003-10-08,34.150001525878906,33.900001525878906,-0.9445091048871698,,
2003-10-07,33.900001525878906,34.5,-0.7320643889592501,,
2003-10-06,33.70000076293945,34.16999816894531,1.769906923641467,,
2003-10-03,34.0,33.79999923706055,1.3946510248234911,,
2003-10-02,34.29999923706055,33.7400016784668,-0.588237538057215,,
2003-10-01,33.5,34.029998779296875,-1.6326459797371728,,
2003-09-30,32.599998474121094,33.4900016784668,1.5820859083488805,,
2003-09-29,35.5,35.529998779296875,2.7300713067585436,,
2003-09-26,35.5,35.40999984741211,0.08450360365316902,,
2003-09-25,35.650001525878906,35.70000076293945,-0.2535215565856074,,
2003-09-24,36.20000076293945,35.90999984741211,0.1402503083323899,,
2003-09-23,36.2400016784668,36.0,-0.8011074845728694,,
2003-09-22,36.04999923706055,36.25,-0.6622562564874324,,
2003-09-19,36.400001525878906,36.4900016784668,0.5547871488825052,,
2003-09-18,36.09000015258789,36.34999847412109,0.24725315608545842,,
2003-09-17,35.86000061035156,35.88999938964844,0.7204165154722296,,
2003-09-16,35.41999816894531,35.849998474121094,0.0836552671117785,,
2003-09-15,35.650001525878906,35.16999816894531,1.2140043122666972,,
2003-09-12,34.95000076293945,35.79999923706055,-1.3464329211463053,,
2003-09-11,34.08000183105469,34.939998626708984,2.432041360704122,,
2003-09-10,34.06999969482422,34.349998474121094,2.5234646403998804,,
2003-09-09,34.849998474121094,34.33000183105469,0.8218338180361396,,
2003-09-08,34.900001525878906,34.7400016784668,-1.4920994715467355,,
2003-09-05,34.79999923706055,34.90999984741211,-0.45845226480424917,,
2003-09-04,35.70000076293945,34.900001525878906,0.31609371483668436,,
2003-09-03,36.0,35.70000076293945,-2.2408941735682943,,
2003-09-02,35.5,35.95000076293945,-0.8333312140570747,,
2003-08-29,35.400001525878906,35.400001525878906,1.267607782928037,,
2003-08-28,35.20000076293945,35.650001525878906,0.0,,
2003-08-27,35.5,35.29999923706055,1.278411230641902,,
2003-08-26,35.72999954223633,35.599998474121094,-0.563382430815361,,
2003-08-25,35.650001525878906,35.75,-0.36384290450818646,,
2003-08-22,36.09999847412109,35.880001068115234,0.2805006166647798,,
2003-08-21,36.650001525878906,36.209999084472656,-0.6094111227277786,,
2003-08-20,36.119998931884766,36.59999847412109,-1.2005523140171228,,
2003-08-19,36.09999847412109,36.09000015258789,1.3289024264411138,,
2003-08-18,36.47999954223633,36.0,-0.02769618270306435,,
2003-08-15,36.29999923706055,36.29999923706055,-1.31578823536055,,
2003-08-14,36.369998931884766,36.09000015258789,0.0,,
2003-08-13,36.84999847412109,36.33000183105469,-0.769861939840219,,
2003-08-12,36.0,36.84000015258789,-1.4111171359520704,,
2003-08-11,36.20000076293945,35.95000076293945,2.333333757188585,,
2003-08-08,35.880001068115234,35.97999954223633,-0.6906077202516057,,
2003-08-07,36.22999954223633,36.02999877929688,0.2787025394209294,,
2003-08-06,35.84000015258789,36.25,-0.5520308182899326,,
2003-08-05,36.45000076293945,36.45000076293945,1.1439727836678164,,
2003-08-04,36.45000076293945,36.34000015258789,0.0,,
2003-08-01,36.95000076293945,36.45000076293945,-0.30178493291941344,,
2003-07-31,36.5,36.95000076293945,-1.3531799449960928,,
2003-07-30,36.29999923706055,35.939998626708984,1.2328788025738442,,
2003-07-29,35.900001525878906,36.15999984741211,-0.991737239443298,,
2003-07-28,36.25,35.650001525878906,0.724229277109586,,
2003-07-25,36.220001220703125,36.29999923706055,-1.6551682044719827,,
2003-07-24,36.04999923706055,36.0,0.22086696206872436,,
2003-07-23,36.0,35.88999938964844,-0.138694141799443,,
2003-07-22,35.54999923706055,36.0,-0.3055572509765625,,
2003-07-21,36.08000183105469,35.400001525878906,1.2658249580785688,,
2003-07-18,36.20000076293945,36.08000183105469,-1.88470141537103,,
2003-07-17,36.380001068115234,36.209999084472656,-0.3314887551262628,,
2003-07-16,37.29999923706055,36.47999954223633,-0.46729515846983877,,
2003-07-15,38.0099983215332,37.400001525878906,-2.198390647712087,,
2003-07-14,38.20000076293945,38.29999923706055,-1.6048324719570561,,
2003-07-11,37.27999877929688,37.5099983215332,0.2617761050363889,,
2003-07-10,37.54999923706055,37.29999923706055,0.6169515819942817,,
2003-07-09,37.20000076293945,38.0,-0.6657789749120918,,
2003-07-08,37.45000076293945,37.20000076293945,2.150535539390491,,
2003-07-07,37.150001525878906,37.310001373291016,-0.6675567287234883,,
2003-07-03,36.70000076293945,36.93000030517578,0.4306859780359701,,
2003-07-02,36.84999847412109,36.86000061035156,0.6267017369345322,,
2003-07-01,36.540000915527344,36.79999923706055,0.027142840283969422,,
2003-06-30,37.09999847412109,36.5,0.7115443760777772,,
2003-06-27,36.70000076293945,36.869998931884766,-1.6172466274887114,,
2003-06-26,36.75,36.84000015258789,0.4632102599762907,,
2003-06-25,36.29999923706055,36.45000076293945,0.24489837438881804,,
2003-06-24,35.75,36.04999923706055,0.4132273527040792,,
2003-06-23,36.970001220703125,35.95000076293945,0.8391587050644668,,
2003-06-20,37.150001525878906,36.810001373291016,-2.758994925844021,,
2003-06-19,37.150001525878906,36.9900016784668,-0.915208986871897,,
2003-06-18,37.400001525878906,37.29999923706055,-0.4306859780359701,,
2003-06-17,38.20000076293945,37.7400016784668,-0.26738578807052416,,
2003-06-16,37.59999847412109,38.11000061035156,-1.2041860609566641,,
2003-06-13,37.900001525878906,37.459999084472656,1.356388715232248,,
2003-06-12,37.95000076293945,37.70000076293945,-1.1609562630381618,,
2003-06-11,36.95000076293945,37.38999938964844,-0.6587615150831317,,
2003-06-10,36.75,36.970001220703125,1.1907946349768397,,
2003-06-09,38.0,36.70000076293945,0.5986427774234694,,
2003-06-06,37.77000045776367,38.11000061035156,-3.4210506238435445,,
2003-06-05,37.59999847412109,37.27000045776367,0.9001857253565458,,
2003-06-04,36.59999847412109,37.77000045776367,-0.8776543344397798,,
2003-06-03,36.25,36.4900016784668,3.1967268645376126,,
2003-06-02,36.75,36.31999969482422,0.6620735957704741,,
2003-05-30,34.29999923706055,35.0,-1.1700688576211735,,
2003-05-29,34.27000045776367,34.31999969482422,2.0408185962380854,,
2003-05-28,34.0,34.0,0.14589797605100363,,
2003-05-27,33.0,33.81999969482422,0.0,,
2003-05-23,32.72999954223633,33.150001525878906,2.48484756007339,,
2003-05-22,32.20000076293945,32.47999954223633,1.2832324763725946,,
2003-05-21,31.600000381469727,31.700000762939453,0.8695614057846209,,
2003-05-20,31.51000022888184,31.479999542236328,0.3164568995649978,,
2003-05-19,32.41999816894531,31.39999961853028,-0.0952100489609421,,
2003-05-16,32.650001525878906,32.400001525878906,-3.1462017520780585,,
2003-05-15,32.25,32.52000045776367,-0.7656967482891113,,
2003-05-14,32.029998779296875,32.0,0.8372107217478197,,
2003-05-13,31.63999938964844,32.02000045776367,-0.09365838414038657,,
2003-05-12,31.479999542236328,31.600000381469727,1.2010147770089863,,
2003-05-09,31.5,31.479999542236328,0.38119708061747204,,
2003-05-08,31.5,31.39999961853028,-0.06349351671006945,,
2003-05-07,31.420000076293945,31.63999938964844,-0.31746152847529985,,
2003-05-06,31.950000762939453,31.940000534057617,0.7001887740938705,,
2003-05-05,32.20000076293945,31.5,-0.03129962016600559,,
2003-05-02,31.25,31.979999542236328,-2.17391536134719,,
2003-05-01,31.920000076293945,31.5,2.33599853515625,,
2003-04-30,31.5,31.8799991607666,-1.3157897095553805,,
2003-04-29,32.45000076293945,31.5,1.2063465421161954,,
2003-04-28,32.04999923706055,32.349998474121094,-2.927583175974626,,
2003-04-25,32.400001525878906,31.84000015258789,0.9360350833133474,,
2003-04-24,32.52000045776367,32.209999084472656,-1.7283992188819028,,
2003-04-23,33.0,32.61000061035156,-0.9532637420889315,,
2003-04-22,31.25,32.650001525878906,-1.1818163322679924,,
2003-04-21,31.350000381469727,31.200000762939453,4.4800048828125005,,
2003-04-17,31.0,31.100000381469727,-0.4784676768901566,,
2003-04-16,31.14999961853028,31.100000381469727,0.3225818757087954,,
2003-04-15,30.299999237060547,31.11000061035156,-0.16051119638155886,,
2003-04-14,29.89999961853028,30.21999931335449,2.6732719263579483,,
2003-04-11,29.600000381469727,29.89999961853028,1.0702331067117836,,
2003-04-10,29.450000762939453,29.5,1.0135109229537724,,
2003-04-09,30.09000015258789,29.600000381469727,0.16977669190238884,,
2003-04-08,30.14999961853028,29.989999771118164,-1.6284472204498197,,
2003-04-07,30.049999237060547,30.11000061035156,-0.5306794342835749,,
2003-04-04,29.64999961853028,29.780000686645508,0.19967179638731108,,
2003-04-03,29.26000022888184,29.65999984741211,0.43845217466370845,,
2003-04-02,29.0,29.25,1.3670526842150874,,
2003-04-01,28.100000381469727,28.520000457763672,0.8620689655172413,,
2003-03-31,28.89999961853028,28.799999237060547,1.494662172926198,,
2003-03-28,29.489999771118164,29.38999938964844,-0.34602208577751953,,
2003-03-27,29.600000381469727,29.540000915527344,-0.3390992955098667,,
2003-03-26,29.479999542236328,29.790000915527344,-0.20270089584169007,,
2003-03-25,29.209999084472656,29.450000762939453,1.0515650546292348,,
2003-03-24,29.89999961853028,29.209999084472656,0.8216421978403144,,
2003-03-21,29.64999961853028,30.39999961853028,-2.307694123280196,,
2003-03-20,29.39999961853028,29.39999961853028,2.529510993758241,,
2003-03-19,28.979999542236328,29.600000381469727,0.0,,
2003-03-18,28.5,28.8799991607666,2.1394094169318065,,
2003-03-17,27.600000381469727,27.89999961853028,1.3333303886547423,,
2003-03-14,27.600000381469727,27.799999237060547,1.0869537424425888,,
2003-03-13,27.299999237060547,27.600000381469727,0.7246335247339231,,
2003-03-12,26.190000534057617,26.5,1.0989053215866738,,
2003-03-11,27.440000534057617,26.25,1.1836558213859438,,
2003-03-10,28.14999961853028,27.440000534057617,-4.336736555746885,,
2003-03-07,27.75,28.200000762939453,-2.522199268540284,,
2003-03-06,27.65999984741211,27.75,1.6216243709529843,,
2003-03-05,27.5,27.670000076293945,0.32538016299487116,,
2003-03-04,27.850000381469727,27.40999984741211,0.6181820956143466,,
2003-03-03,28.39999961853028,27.850000381469727,-1.5798941760531389,,
2003-02-28,28.0,28.200000762939453,-1.936617057916062,,
2003-02-27,27.14999961853028,28.0,0.7142884390694755,,
2003-02-26,28.64999961853028,27.670000076293945,3.1307565134902675,,
2003-02-25,28.299999237060547,28.64999961853028,-3.4205918160029922,,
2003-02-24,29.100000381469727,28.51000022888184,1.2367504978989088,,
2003-02-21,29.049999237060547,29.18000030517578,-2.0274919067134682,,
2003-02-20,29.100000381469727,28.799999237060547,0.44750799149552284,,
2003-02-19,29.13999938964844,28.850000381469727,-1.0309317542147323,,
2003-02-18,27.979999542236328,29.06999969482422,-0.9951922246152566,,
2003-02-14,27.600000381469727,27.790000915527344,3.895640351753813,,
2003-02-13,27.0,27.200000762939453,0.6884077225780801,,
2003-02-12,27.350000381469727,27.0,0.740743566442419,,
2003-02-11,27.489999771118164,27.600000381469727,-1.2797088723510956,,
2003-02-10,28.200000762939453,27.479999542236328,0.40014773105648593,,
2003-02-07,28.799999237060547,28.049999237060547,-2.5531957490205226,,
2003-02-06,29.18000030517578,28.809999465942383,-2.604166735653526,,
2003-02-05,29.5,29.700000762939453,-1.2679946379841873,,
2003-02-04,29.89999961853028,29.280000686645508,0.6779686879303496,,
2003-02-03,29.88999938964844,29.89999961853028,-2.073575049481049,,
2003-01-31,29.39999961853028,29.850000381469727,0.033456771783350346,,
2003-01-30,29.75,29.39999961853028,1.530614859790062,,
2003-01-29,29.88999938964844,29.71999931335449,-1.1764718704864519,,
2003-01-28,30.049999237060547,29.88999938964844,-0.5687523578633031,,
2003-01-27,30.049999237060547,29.989999771118164,-0.5324454291991416,,
2003-01-24,30.850000381469727,30.209999084472656,-0.19966544913713577,,
2003-01-23,30.65999984741211,30.799999237060547,-2.0745584735275777,,
2003-01-22,31.479999542236328,30.75,0.4566190161291025,,
2003-01-21,32.45000076293945,31.700000762939453,-2.3189312352336495,,
2003-01-17,32.529998779296875,32.45000076293945,-2.3112480196196517,,
2003-01-16,33.04999923706055,32.70000076293945,-0.24592074810754422,,
2003-01-15,33.5,33.02000045776367,-1.0589969204254133,,
2003-01-14,33.400001525878906,33.5,-1.4328344544368004,,
2003-01-13,33.349998474121094,33.400001525878906,0.2993966154271376,,
2003-01-10,33.75,33.349998474121094,0.1499341950393606,,
2003-01-09,33.5,33.849998474121094,-1.1851897063078705,,
2003-01-08,33.29999923706055,33.400001525878906,1.0447715645405784,,
2003-01-07,33.7400016784668,33.54999923706055,0.3003071805090731,,
2003-01-06,32.70000076293945,33.790000915527344,-0.5631370241677002,,
2003-01-03,32.70000076293945,32.400001525878906,3.3333337221913535,,
2003-01-02,31.350000381469727,32.70000076293945,-0.9174288381074015,,
2002-12-31,30.5,31.0,4.306221260104612,,
2002-12-30,30.39999961853028,30.61000061035156,1.639344262295082,,
2002-12-27,31.14999961853028,30.71999931335449,0.6907927449225116,,
2002-12-26,31.600000381469727,31.450000762939453,-1.3804183320759866,,
2002-12-24,31.530000686645508,31.450000762939453,-0.4746823313908356,,
2002-12-23,31.700000762939453,31.729999542236328,-0.2537263620800952,,
2002-12-20,31.5,31.950000762939453,0.09463337089867406,,
2002-12-19,31.950000762939453,31.5,1.4285738506014385,,
2002-12-18,32.79999923706055,31.950000762939453,-1.4084530585095745,,
2002-12-17,32.5,32.95000076293945,-2.5914588228425472,,
2002-12-16,32.40999984741211,32.70000076293945,1.3846177321213942,,
2002-12-13,32.349998474121094,32.400001525878906,0.8947883890548674,,
2002-12-12,32.95000076293945,32.75,0.15456894626382517,,
2002-12-11,32.900001525878906,32.869998931884766,-0.6069825745327575,,
2002-12-10,32.54999923706055,33.0099983215332,-0.0911932905855363,,
2002-12-09,33.0,32.529998779296875,1.413207665912673,,
2002-12-06,33.20000076293945,33.18000030517578,-1.424246123342803,,
2002-12-05,33.150001525878906,33.20000076293945,-0.060242341277287004,,
2002-12-04,32.5,33.130001068115234,0.1508272541752809,,
2002-12-03,33.75,33.400001525878906,1.9384648249699519,,
2002-12-02,36.0,34.29999923706055,-1.0370325159143519,,
2002-11-29,35.27000045776367,34.97999954223633,-4.722224341498481,,
2002-11-27,34.29999923706055,35.04999923706055,-0.8222311079202395,,
2002-11-26,34.150001525878906,34.29999923706055,2.1865889699193874,,
2002-11-25,33.349998474121094,34.34000015258789,0.4392319311258953,,
2002-11-22,32.79999923706055,33.86000061035156,2.9685209108330772,,
2002-11-21,32.099998474121094,32.45000076293945,3.2317115791067628,,
2002-11-20,30.64999961853028,31.780000686645508,1.090349861232953,,
2002-11-19,30.64999961853028,30.850000381469727,3.6867898276646467,,
2002-11-18,31.049999237060547,30.950000762939453,0.652531045444223,,
2002-11-15,30.39999961853028,30.549999237060547,-0.32205628527596847,,
2002-11-14,29.200000762939453,30.799999237060547,0.4934198039885312,,
2002-11-13,28.850000381469727,28.950000762939453,5.479446686014497,,
2002-11-12,29.06999969482422,29.0,0.3466217682754574,,
2002-11-11,29.799999237060547,29.0,-0.2407970263470002,,
2002-11-08,31.25,30.700000762939453,-2.6845612669198786,,
2002-11-07,32.0,31.36000061035156,-1.75999755859375,,
2002-11-06,32.400001525878906,32.38999938964844,-1.9999980926513783,,
2002-11-05,32.25,32.0,-0.030870789380919406,,
2002-11-04,31.25,31.26000022888184,-0.7751937984496124,,
2002-11-01,29.5,30.200000762939453,0.03200073242188637,,
2002-10-31,30.25,29.11000061035156,2.3728839421676375,,
2002-10-30,29.59000015258789,29.850000381469727,-3.76859302363121,,
2002-10-29,28.8700008392334,29.59000015258789,0.8786759970972718,,
2002-10-28,29.950000762939453,29.3700008392334,2.4939358933998936,,
2002-10-25,28.90999984741211,29.950000762939453,-1.9365606308222691,,
2002-10-24,29.600000381469727,28.89999961853028,3.597374337656525,,
2002-10-23,29.049999237060547,29.450000762939453,-2.364867411885786,,
2002-10-22,29.700000762939453,29.100000381469727,1.3769416054531394,,
2002-10-21,29.950000762939453,29.690000534057617,-2.0202032527164944,,
2002-10-18,29.600000381469727,29.950000762939453,-0.8681142646365599,,
2002-10-17,30.0,29.600000381469727,1.1824337059429053,,
2002-10-16,29.540000915527344,28.170000076293945,-1.3333320617675781,,
2002-10-15,29.0,29.540000915527344,-4.637781979597956,,
2002-10-14,25.5,27.14999961853028,1.8620721225080819,,
2002-10-11,26.89999961853028,26.31999969482422,6.470586739334433,,
2002-10-10,23.89999961853028,25.14999961853028,-2.1561335759518903,,
2002-10-09,25.25,23.89999961853028,5.230125606490986,,
2002-10-08,25.39999961853028,25.86000061035156,-5.346536164236513,,
2002-10-07,26.40999984741211,25.200000762939453,1.8110275540543315,,
2002-10-04,28.0,26.65999984741211,-4.5815944394684385,,
2002-10-03,28.14999961853028,27.5,-4.785714830671038,,
2002-10-02,28.600000381469727,28.5,-2.309057290723392,,
2002-10-01,28.200000762939453,28.5,-0.3496516787968925,,
2002-09-30,27.549999237060547,27.729999542236328,1.0638270529935836,,
2002-09-27,28.280000686645508,28.0,0.6533586575699173,,
2002-09-26,27.75,28.280000686645508,-0.9901014138862126,,
2002-09-25,28.0,27.25,1.9099123843081365,,
2002-09-24,27.100000381469727,27.549999237060547,-2.6785714285714284,,
2002-09-23,28.75,27.850000381469727,1.660512358879957,,
2002-09-20,29.549999237060547,28.799999237060547,-3.1304334557574727,,
2002-09-19,29.89999961853028,29.170000076293945,-2.538071131519276,,
2002-09-18,29.520000457763672,30.290000915527344,-2.4414700720729243,,
2002-09-17,31.739999771118164,29.89999961853028,2.608402594252549,,
2002-09-16,30.450000762939453,30.76000022888184,-5.797101971822297,,
2002-09-13,29.850000381469727,30.450000762939453,1.0180606179809533,,
2002-09-12,30.93000030517578,30.0,2.01005150352425,,
2002-09-11,31.14999961853028,30.93000030517578,-3.00679048173225,,
2002-09-10,30.25,30.39999961853028,-0.7062578364322925,,
2002-09-09,29.25,30.0,0.49586650753811756,,
2002-09-06,29.84000015258789,29.89999961853028,2.564102564102564,,
2002-09-05,29.5,29.34000015258789,0.20107059529350046,,
2002-09-04,29.309999465942383,30.100000381469727,-0.5423723641088454,,
2002-09-03,30.89999961853028,29.299999237060547,2.6953290000749015,,
2002-08-30,30.600000381469727,31.059999465942383,-5.177994825961864,,
2002-08-29,32.09000015258789,30.809999465942383,1.5032649631965866,,
2002-08-28,32.70000076293945,32.2599983215332,-3.988783672667831,,
2002-08-27,34.0,33.0,-1.3455731839154168,,
2002-08-26,33.650001525878906,33.70000076293945,-2.941176470588235,,
2002-08-23,34.099998474121094,33.529998779296875,0.14858613608707985,,
2002-08-22,34.5,34.349998474121094,-1.671553432053079,,
2002-08-21,33.5,34.400001525878906,-0.4347870315330616,,
2002-08-20,34.0,33.45000076293945,2.686571719041511,,
2002-08-19,33.650001525878906,34.150001525878906,-1.6176448148839613,,
2002-08-16,33.70000076293945,33.400001525878906,1.4858840336618395,,
2002-08-15,33.0,33.900001525878906,-0.8902054310647431,,
2002-08-14,30.950000762939453,31.799999237060547,2.7272773511482007,,
2002-08-13,31.25,30.14999961853028,2.746360107166491,,
2002-08-12,31.01000022888184,31.0,-3.520001220703102,,
2002-08-09,31.39999961853028,31.100000381469727,-0.032248399896900225,,
2002-08-08,29.290000915527344,31.200000762939453,-0.95541159460242,,
2002-08-07,29.0,29.239999771118164,6.520996202494388,,
2002-08-06,27.5,28.280000686645508,0.8275854176488416,,
2002-08-05,27.89999961853028,26.76000022888184,2.836366133256392,,
2002-08-02,29.0,28.0,-4.0860193736034685,,
2002-08-01,29.100000381469727,29.39999961853028,-3.4482758620689653,,
2002-07-31,29.0,29.0,1.030925199752187,,
2002-07-30,29.11000061035156,29.799999237060547,0.0,,
2002-07-29,28.0,29.01000022888184,2.3703147105521647,,
2002-07-26,25.25,26.450000762939453,3.6071436745779986,,
2002-07-25,26.5,25.64999961853028,4.752478269067141,,
2002-07-24,23.5,25.950000762939453,-3.2075486093196957,,
2002-07-23,27.5,25.299999237060547,10.425535161444481,,
2002-07-22,27.89999961853028,28.209999084472656,-8.000002774325283,,
2002-07-19,31.100000381469727,29.25,1.1111092121179962,,
2002-07-18,31.700000762939453,31.350000381469727,-5.948554208288724,,
2002-07-17,31.600000381469727,31.57999992370605,-1.104102123173804,,
2002-07-16,31.64999961853028,31.25,-0.06329258709567522,,
2002-07-15,31.959999084472656,31.790000915527344,-1.2638218747278935,,
2002-07-12,31.89999961853028,31.96999931335449,-0.5319091796467036,,
2002-07-11,31.39999961853028,31.8799991607666,0.21943478263725813,,
2002-07-10,32.75,31.3799991607666,1.5286609811073242,,
2002-07-09,33.5,32.220001220703125,-4.183208669414957,,
2002-07-08,34.29999923706055,33.47999954223633,-3.8208918784981347,,
2002-07-05,32.880001068115234,34.15999984741211,-2.390669717386534,,
2002-07-03,32.5,32.709999084472656,3.892940199865534,,
2002-07-02,33.709999084472656,32.90999984741211,0.6461510291466346,,
2002-07-01,34.20000076293945,33.70000076293945,-2.3731808329506565,,
2002-06-28,33.349998474121094,34.25,-1.4619882714792827,,
2002-06-27,32.25,33.29999923706055,2.6986553734846157,,
2002-06-26,32.20000076293945,32.25,3.2558115877846414,,
2002-06-25,34.20000076293945,34.150001525878906,0.15527713004930555,,
2002-06-24,34.4900016784668,33.88999938964844,-0.14619659633086363,,
2002-06-21,35.25,34.869998931884766,-1.7396412282373412,,
2002-06-20,36.70000076293945,35.25,-1.0780172145113032,,
2002-06-19,37.5,36.20000076293945,-3.9509556751936064,,
2002-06-18,38.0,37.84999847412109,-3.4666646321614585,,
2002-06-17,36.400001525878906,37.43999862670898,-0.3947408575760878,,
2002-06-14,35.5,36.5,2.857134772619929,,
2002-06-13,36.70000076293945,36.220001220703125,2.8169014084507045,,
2002-06-12,37.04999923706055,36.900001525878906,-1.3079006328551448,,
2002-06-11,38.25,37.27999877929688,-0.404852130284527,,
2002-06-10,38.560001373291016,38.25,-2.535950903799001,,
2002-06-07,37.900001525878906,38.54999923706055,-0.8039454415210194,,
2002-06-06,38.900001525878906,38.150001525878906,1.7150334696894636,,
2002-06-05,36.150001525878906,37.900001525878906,-1.9280204899247866,,
2002-06-04,36.75,36.09000015258789,4.840940321253424,,
2002-06-03,39.02000045776367,37.36000061035156,-1.7959179521417943,,
2002-05-31,39.0,39.02000045776367,-4.254228159758581,,
2002-05-30,39.59999847412109,38.86000061035156,0.051283225035056085,,
2002-05-29,39.79999923706055,39.650001525878906,-1.8686815461700552,,
2002-05-28,40.400001525878906,39.79999923706055,-0.37687867853516777,,
2002-05-24,40.75,40.22999954223633,-1.4851541241502622,,
2002-05-23,40.5,40.790000915527344,-1.276074742978336,,
2002-05-22,41.0,40.09999847412109,0.716051643277392,,
2002-05-21,41.34999847412109,40.900001525878906,-2.1951256728753985,,
2002-05-20,42.63999938964844,41.310001373291016,-1.088263518374278,,
2002-05-17,42.0,42.38999938964844,-3.11913235317799,,
2002-05-16,43.400001525878906,40.880001068115234,0.9285699753534226,,
2002-05-15,43.869998931884766,44.02999877929688,-5.806452463512071,,
2002-05-14,43.54999923706055,43.86000061035156,0.36471358857460195,,
2002-05-13,41.5,43.0,0.7118286537814863,,
2002-05-10,43.5,41.79999923706055,3.614457831325301,,
2002-05-09,44.09999847412109,43.79999923706055,-3.9080477308952943,,
2002-05-08,44.20000076293945,45.15999984741211,-0.6802704023597334,,
2002-05-07,42.15999984741211,42.900001525878906,2.1719435925385557,,
2002-05-06,44.34999847412109,42.150001525878906,1.755222203854491,,
2002-05-03,45.34999847412109,44.29999923706055,-4.960534439535354,,
2002-05-02,46.650001525878906,45.38999938964844,-2.315323643637431,,
2002-05-01,46.150001525878906,46.43999862670898,-2.7009691211510196,,
2002-04-30,44.52000045776367,46.0099983215332,0.6283793959734829,,
2002-04-29,44.70000076293945,44.52000045776367,3.3468055895082456,,
2002-04-26,44.90999984741211,44.65999984741211,-0.4026852396052275,,
2002-04-25,46.0,44.88999938964844,-0.5566688952335991,,
2002-04-24,47.11000061035156,46.09000015258789,-2.4130448051120923,,
2002-04-23,47.33000183105469,47.11000061035156,-2.1651463480124544,,
2002-04-22,47.36000061035156,47.31999969482422,-0.4648240274496997,,
2002-04-19,47.0,47.34999847412109,-0.0844613914945784,,
2002-04-18,47.119998931884766,46.95000076293945,0.7446776045129503,,
2002-04-17,46.900001525878906,47.31999969482422,-0.36077710695846293,,
2002-04-16,46.20000076293945,46.93999862670898,0.8955184547564718,,
2002-04-15,46.20000076293945,46.060001373291016,1.6017269514054486,,
2002-04-12,45.709999084472656,46.20000076293945,-0.30302897691885256,,
2002-04-11,46.75,45.709999084472656,1.0719791911639893,,
2002-04-10,45.869998931884766,46.900001525878906,-2.224600888828543,,
2002-04-09,46.650001525878906,45.869998931884766,2.2454820535829008,,
2002-04-08,45.54999923706055,46.65999984741211,-1.6720312293268356,,
2002-04-05,46.95000076293945,46.310001373291016,2.436883927428126,,
2002-04-04,46.20000076293945,46.720001220703125,-1.3631509675152735,,
2002-04-03,46.45000076293945,46.16999816894531,1.125542097784561,,
2002-04-02,45.20000076293945,46.290000915527344,-0.6028042828742927,,
2002-04-01,46.29999923706055,45.20000076293945,2.41150472165834,,
2002-03-28,46.34999847412109,46.400001525878906,-2.3758066787193526,,
2002-03-27,45.79999923706055,46.34999847412109,0.1078814528672275,,
2002-03-26,45.04999923706055,45.75,1.2008717166429344,,
2002-03-25,46.25,45.150001525878906,1.5538307986553637,,
2002-03-22,46.54999923706055,46.09999847412109,-2.378375079180743,,
2002-03-21,46.59999847412109,46.70000076293945,-0.9667041252735282,,
2002-03-20,47.0,46.619998931884766,0.21459719333231717,,
2002-03-19,47.25,46.900001525878906,-0.8085129108834774,,
2002-03-18,46.5,47.25,-0.7407375113673942,,
2002-03-15,46.400001525878906,46.45000076293945,1.6129032258064515,,
2002-03-14,45.95000076293945,46.400001525878906,0.10775697287996973,,
2002-03-13,47.400001525878906,46.040000915527344,0.979326997753604,,
2002-03-12,47.650001525878906,47.400001525878906,-2.869199507533866,,
2002-03-11,47.93000030517578,47.93999862670898,-0.5246589548674495,,
2002-03-08,48.29999923706055,48.09999847412109,0.020860257603871408,,
2002-03-07,48.369998931884766,47.79999923706055,-0.4140802610737928,,
2002-03-06,47.95000076293945,48.119998931884766,-1.1784157688878585,,
2002-03-05,46.95000076293945,47.959999084472656,0.3545321506578662,,
2002-03-04,46.0099983215332,46.95000076293945,2.151221097168666,,
2002-03-01,45.45000076293945,45.900001525878906,2.0430395037991516,,
2002-02-28,43.900001525878906,45.13999938964844,0.9901006719154775,,
2002-02-27,44.29999923706055,43.5,2.8245964024364705,,
2002-02-26,44.5,43.900001525878906,-1.8058673833819898,,
2002-02-25,43.34999847412109,44.09999847412109,-1.3483111778002106,,
2002-02-22,44.0,43.119998931884766,1.73010386712639,,
2002-02-21,43.400001525878906,44.0,-2.0000024275346235,,
2002-02-20,42.95000076293945,43.20000076293945,1.3824849148065623,,
2002-02-19,43.900001525878906,42.720001220703125,0.5820721666103418,,
2002-02-15,45.70000076293945,44.150001525878906,-2.6879277087955793,,
2002-02-14,45.59999847412109,45.52999877929688,-3.391683175457457,,
2002-02-13,44.79999923706055,45.40999984741211,-0.1535081078213868,,
2002-02-12,44.84999847412109,44.79999923706055,1.3616085284370785,,
2002-02-11,44.59999847412109,44.84999847412109,-0.1114810228798332,,
2002-02-08,43.02999877929688,44.27999877929688,0.560538135769357,,
2002-02-07,42.59999847412109,43.02999877929688,2.9049501172689207,,
2002-02-06,42.79999923706055,42.810001373291016,1.0093904238917162,,
2002-02-05,41.95000076293945,42.34999847412109,0.023369477590569426,,
2002-02-04,43.400001525878906,42.29999923706055,0.953510617179797,,
2002-02-01,42.5,43.63999938964844,-2.5345673966450004,,
2002-01-31,41.84999847412109,42.400001525878906,2.682351505055147,,
2002-01-30,42.0,41.59999847412109,1.3142247833005936,,
2002-01-29,44.0,42.25,-0.9523845854259841,,
2002-01-28,45.04999923706055,44.0,-3.977272727272727,,
2002-01-25,43.900001525878906,45.0,-2.3307419641347322,,
2002-01-24,42.95000076293945,43.66999816894531,2.5056911979209118,,
2002-01-23,43.09999847412109,42.650001525878906,1.676361800270626,,
2002-01-22,45.0,43.45000076293945,-1.0440764830012141,,
2002-01-18,48.09999847412109,46.790000915527344,-3.4444427490234375,,
2002-01-17,48.34999847412109,48.34999847412109,-2.7234877342013886,,
2002-01-16,48.84999847412109,48.09999847412109,0.0,,
2002-01-15,49.95000076293945,49.08000183105469,-1.5353122281003184,,
2002-01-14,50.04999923706055,50.09999847412109,-1.741739576769464,,
2002-01-11,50.0,50.20000076293945,0.0998985770683425,,
2002-01-10,49.5,50.18000030517578,0.40000152587890625,,
2002-01-09,50.20000076293945,50.11000061035156,1.3737379902541036,,
2002-01-08,50.310001373291016,50.130001068115234,-0.17928316976109282,,
2002-01-07,50.5,50.29999923706055,-0.3577823499550554,,
2002-01-04,49.09999847412109,50.04999923706055,-0.39604111473159037,,
2002-01-03,48.25,48.88999938964844,1.9348284978871695,,
2002-01-02,48.75,48.34999847412109,1.3264236054889897,,
2001-12-31,47.75,48.31999969482422,-0.8205159505208479,,
2001-12-28,47.70000076293945,47.61000061035156,1.1937166383753273,,
2001-12-27,47.0,47.29999923706055,-0.1886795621559325,,
2001-12-26,47.04999923706055,46.77999877929688,0.6382962490649934,,
2001-12-24,47.900001525878906,47.20000076293945,-0.5738585805352993,,
2001-12-21,48.900001525878906,47.84999847412109,-1.4613794167861647,,
2001-12-20,48.59999847412109,49.04999923706055,-2.1472454376144263,,
2001-12-19,49.150001525878906,48.88999938964844,0.9259275248312614,,
2001-12-18,49.130001068115234,49.29999923706055,-0.5289972088679795,,
2001-12-17,50.650001525878906,50.11000061035156,0.34601702676460805,,
2001-12-14,50.79999923706055,50.900001525878906,-1.0661419531279537,,
2001-12-13,50.59999847412109,51.0,0.19685490220520294,,
2001-12-12,51.0,50.77999877929688,0.7905168734016673,,
2001-12-11,50.95000076293945,51.06999969482422,-0.43137494255513315,,
2001-12-10,49.75,50.900001525878906,0.2355229246081812,,
2001-12-07,51.20000076293945,50.25,2.3115608560380028,,
2001-12-06,50.5,51.45000076293945,-1.8554702124674587,,
2001-12-05,50.150001525878906,51.0,1.8811896295830755,,
2001-12-04,49.900001525878906,50.09999847412109,1.6949121600374608,,
2001-12-03,50.400001525878906,49.900001525878906,0.4007954752034605,,
2001-11-30,51.29999923706055,50.83000183105469,-0.9920634620283987,,
2001-11-29,52.09000015258789,51.45000076293945,-0.9161742943386249,,
2001-11-28,54.0,52.09999847412109,-1.2286415584059882,,
2001-11-27,54.29999923706055,54.20000076293945,-3.5185213442202103,,
2001-11-26,53.79999923706055,54.2400016784668,-0.184159255112555,,
2001-11-23,54.0,54.04999923706055,0.8178484156987699,,
2001-11-21,52.79999923706055,53.25,0.09259117974175347,,
2001-11-20,52.63999938964844,52.709999084472656,0.852274184548843,,
2001-11-19,51.2400016784668,52.84000015258789,0.13297814520488782,,
2001-11-16,51.59999847412109,50.9900016784668,3.122557419418431,,
2001-11-15,52.20000076293945,51.45000076293945,-1.1821643676214857,,
2001-11-14,52.5,52.310001373291016,-1.436781588195836,,
2001-11-13,50.900001525878906,52.2599983215332,-0.36190214611235116,,
2001-11-12,50.650001525878906,50.54999923706055,2.6718993219731804,,
2001-11-09,50.54999923706055,50.45000076293945,-0.1974378791820265,,
2001-11-08,49.900001525878906,50.709999084472656,-0.1978209211282841,,
2001-11-07,49.27999877929688,49.84999847412109,1.6232415507516023,,
2001-11-06,50.400001525878906,49.70000076293945,1.15665525353801,,
2001-11-05,49.11000061035156,50.20000076293945,-1.3888903606084684,,
2001-11-02,48.25,49.11000061035156,2.2195075117920826,,
2001-11-01,47.5,48.040000915527344,1.7823846846664506,,
2001-10-31,47.900001525878906,47.650001525878906,1.1368440326891447,,
2001-10-30,48.5,48.0,-0.5219206514324068,,
2001-10-29,48.59999847412109,48.29999923706055,-1.0309278350515463,,
2001-10-26,48.540000915527344,48.59999847412109,-0.617282400163625,,
2001-10-25,48.25,48.54999923706055,0.12360436230348405,,
2001-10-24,48.59999847412109,48.400001525878906,0.6217600768094236,,
2001-10-23,48.70000076293945,48.5099983215332,-0.41151636732802854,,
2001-10-22,47.84000015258789,48.5,-0.3901487442087296,,
2001-10-19,48.04999923706055,47.84999847412109,1.3795983388524442,,
2001-10-18,47.650001525878906,47.79999923706055,-0.4162346849429321,,
2001-10-17,48.29999923706055,47.790000915527344,0.3147905695242764,,
2001-10-16,48.34999847412109,48.119998931884766,-1.0558971627102673,,
2001-10-15,47.95000076293945,48.400001525878906,-0.4756971034020327,,
2001-10-12,49.09999847412109,47.959999084472656,0.9384791569956733,,
2001-10-11,47.84999847412109,49.29999923706055,-2.3217910897681286,,
2001-10-10,46.0,48.0,3.030304721375634,,
2001-10-09,46.0,46.0,4.3478260869565215,,
2001-10-08,46.900001525878906,46.0,0.0,,
2001-10-05,47.70000076293945,46.900001525878906,-1.9189797368818748,,
2001-10-04,48.75,47.7599983215332,-1.677147220681193,,
2001-10-03,44.95000076293945,48.54999923706055,-2.030772673778045,,
2001-10-02,44.84999847412109,45.150001525878906,8.008895245868903,,
2001-10-01,45.59999847412109,44.84999847412109,0.6689031481928019,,
2001-09-28,43.5099983215332,45.70000076293945,-1.6447368971418717,,
2001-09-27,45.0,43.29999923706055,5.033331477566186,,
2001-09-26,45.0,45.0,-3.777779473198785,,
2001-09-25,44.79999923706055,45.0,0.0,,
2001-09-24,41.5,44.20000076293945,0.44643028202108453,,
2001-09-21,39.09999847412109,40.75,6.506025934793863,,
2001-09-20,42.5,41.84999847412109,4.219952916292289,,
2001-09-19,45.150001525878906,44.5,-1.529415355009208,,
2001-09-18,45.0,45.20000076293945,-1.4396489566148538,,
2001-09-17,46.5,45.79999923706055,0.4444461398654514,,
2001-09-10,48.5,48.38999938964844,-1.5053779848160282,,
2001-09-07,50.5,49.650001525878906,-0.2268053821681701,,
2001-09-06,51.5,50.650001525878906,-1.6831652952892944,,
2001-09-05,52.34999847412109,52.0,-1.6504824740215411,,
2001-09-04,52.459999084472656,52.2400016784668,-0.6685739910653604,,
2001-08-31,51.79999923706055,52.36000061035156,-0.41936219947623904,,
2001-08-30,52.20000076293945,51.9900016784668,1.0810837481448456,,
2001-08-29,52.09999847412109,52.400001525878906,-0.40229709081105947,,
2001-08-28,52.84999847412109,51.970001220703125,0.5758216133285224,,
2001-08-27,52.95000076293945,52.959999084472656,-1.665084728145957,,
2001-08-24,52.400001525878906,52.7599983215332,0.018882571084306972,,
2001-08-23,52.54999923706055,52.25,0.6870167655939942,,
2001-08-22,52.400001525878906,52.45000076293945,-0.5708834280038855,,
2001-08-21,52.20000076293945,52.20000076293945,0.0954183885583546,,
2001-08-20,51.900001525878906,52.09999847412109,0.0,,
2001-08-17,52.68000030517578,51.900001525878906,0.3853505633182995,,
2001-08-16,53.150001525878906,52.68000030517578,-1.4806354874303989,,
2001-08-15,52.75,53.150001525878906,-0.8842920173281272,,
2001-08-14,52.650001525878906,52.70000076293945,0.7582967315239929,,
2001-08-13,53.27000045776367,53.0,0.09496530980340218,,
2001-08-10,53.54999923706055,53.27000045776367,-0.5068527415871675,,
2001-08-09,53.25,53.56999969482422,-0.5228735448853101,,
2001-08-08,53.75,53.27999877929688,0.6009383940360915,,
2001-08-07,53.20000076293945,53.75,-0.874420875726731,,
2001-08-06,52.70000076293945,52.709999084472656,1.0338331375432819,,
2001-08-03,51.45000076293945,52.709999084472656,0.01897214684716723,,
2001-08-02,52.29999923706055,51.400001525878906,2.448976293195329,,
2001-08-01,52.0,52.880001068115234,-1.720836948968613,,
2001-07-31,51.88999938964844,52.0,1.6923097463754508,,
2001-07-30,52.060001373291016,51.88999938964844,0.2119880740902583,,
2001-07-27,50.15999984741211,51.65999984741211,-0.3265500944258452,,
2001-07-26,47.400001525878906,50.150001525878906,2.990430631106529,,
2001-07-25,48.09999847412109,47.970001220703125,5.801687576947834,,
2001-07-24,50.38999938964844,49.97999954223633,-0.27026456869411997,,
2001-07-23,50.70000076293945,50.38999938964844,-0.8136532097206874,,
2001-07-20,51.27999877929688,50.68999862670898,-0.6114425416687954,,
2001-07-19,50.709999084472656,51.27999877929688,-1.1505463467875585,,
2001-07-18,50.459999084472656,50.5099983215332,1.124038069641297,,
2001-07-17,51.38999938964844,50.959999084472656,0.09908687667006406,,
2001-07-16,51.93999862670898,51.38999938964844,-0.8367392688905086,,
2001-07-13,50.70000076293945,51.95000076293945,-1.0589126908018727,,
2001-07-12,50.20000076293945,50.58000183105469,2.4654831976131284,,
2001-07-11,51.29999923706055,49.79999923706055,0.7569742277688831,,
2001-07-10,51.0,50.880001068115234,-2.923976651672849,,
2001-07-09,51.0,51.25,-0.235292023303462,,
2001-07-06,53.150001525878906,51.79999923706055,0.49019607843137253,,
2001-07-05,52.900001525878906,53.150001525878906,-2.539985418741783,,
2001-07-03,52.95000076293945,52.900001525878906,0.47258977842883226,,
2001-07-02,53.060001373291016,52.79999923706055,-0.09442726409844007,,
2001-06-29,52.75,53.060001373291016,-0.49001532133647263,,
2001-06-28,52.5,53.0,0.5876803285137737,,
2001-06-27,51.75,52.29999923706055,0.9523809523809524,,
2001-06-26,51.400001525878906,51.59999847412109,1.0628004580880133,,
2001-06-25,51.70000076293945,51.900001525878906,0.3890991095427999,,
2001-06-22,51.400001525878906,51.59999847412109,0.3868486653540271,,
2001-06-21,50.0,51.38999938964844,0.3890991095427999,,
2001-06-20,50.20000076293945,50.0,2.779998779296875,,
2001-06-19,50.20000076293945,50.20000076293945,-0.39840788824669754,,
2001-06-18,50.29999923706055,49.95000076293945,0.0,,
2001-06-15,49.900001525878906,50.380001068115234,-0.6958220266993927,,
2001-06-14,51.0,49.9900016784668,0.9619229009189368,,
2001-06-13,50.75,51.150001525878906,-1.9803888657513786,,
2001-06-12,51.0,50.650001525878906,0.7881803465594213,,
2001-06-11,52.0,51.400001525878906,-0.6862715178844976,,
2001-06-08,52.70000076293945,52.08000183105469,-1.1538432194636417,,
2001-06-07,52.61000061035156,52.59999847412109,-1.1764685444193983,,
2001-06-06,52.790000915527344,52.709999084472656,-0.019011853477355466,,
2001-06-05,52.0,52.790000915527344,-0.1515473189377351,,
2001-06-04,51.2599983215332,51.45000076293945,1.5192325298602765,,
2001-06-01,50.900001525878906,51.25,0.37066415846220213,,
2001-05-31,50.29999923706055,50.900001525878906,0.6876197713729837,,
2001-05-30,51.0,50.0,1.1928475107734864,,
2001-05-29,52.02000045776367,51.09999847412109,-1.9607843137254901,,
2001-05-25,52.20000076293945,52.02000045776367,-1.7685543551456862,,
2001-05-24,52.04999923706055,51.79999923706055,-0.34482816579492553,,
2001-05-23,52.20000076293945,51.650001525878906,-0.4803074037741685,,
2001-05-22,52.13999938964844,52.20000076293945,-1.053638369773801,,
2001-05-21,50.869998931884766,52.13999938964844,0.11507743381931827,,
2001-05-18,50.56999969482422,50.869998931884766,2.496560810752542,,
2001-05-17,50.79999923706055,50.560001373291016,0.5932355919931941,,
2001-05-16,49.09999847412109,50.5,-0.4724367467990897,,
2001-05-15,49.150001525878906,49.18000030517578,2.851327025227518,,
2001-05-14,48.75,49.150001525878906,0.061035154355142326,,
2001-05-11,48.900001525878906,48.77000045776367,0.8205159505208334,,
2001-05-10,47.95000076293945,48.900001525878906,-0.26585084674575127,,
2001-05-09,48.34999847412109,49.02000045776367,1.9812320079746661,,
2001-05-08,49.119998931884766,48.59999847412109,1.385733205350974,,
2001-05-07,49.09999847412109,49.119998931884766,-1.0586328767734081,,
2001-05-04,48.5,48.84999847412109,0.04073413113081975,,
2001-05-03,49.0099983215332,48.29999923706055,0.7216463383939931,,
2001-05-02,47.54999923706055,49.0,-1.4486821236243719,,
2001-05-01,46.75,47.54999923706055,3.049423314836397,,
2001-04-30,48.5,46.09999847412109,1.7112283145680147,,
2001-04-27,49.75,49.08000183105469,-4.948456754389512,,
2001-04-26,47.70000076293945,49.0099983215332,-1.3467299878297738,,
2001-04-25,46.58000183105469,47.02999877929688,2.746326074718962,,
2001-04-24,47.29999923706055,46.59999847412109,0.9660732729773823,,
2001-04-23,48.70000076293945,47.04999923706055,-1.4799170702544004,,
2001-04-20,48.59999847412109,48.84000015258789,-3.3880934292193117,,
2001-04-19,47.900001525878906,48.5,0.4938306296338712,,
2001-04-18,46.900001525878906,47.900001525878906,1.2526063778869254,,
2001-04-17,45.84999847412109,46.47999954223633,2.1321960926764807,,
2001-04-16,46.040000915527344,45.9900016784668,1.3740481768409005,,
2001-04-12,45.84999847412109,46.09999847412109,-0.10859955705101701,,
2001-04-11,47.5,45.84999847412109,0.5452562885931314,,
2001-04-10,42.18000030517578,44.0,-3.4736874229029753,,
2001-04-09,42.0,41.93999862670898,4.31484040221994,,
2001-04-06,42.900001525878906,41.9900016784668,-0.14286041259767315,,
2001-04-05,38.900001525878906,41.20000076293945,-2.1212116900815565,,
2001-04-04,38.79999923706055,38.400001525878906,5.912594207818815,,
2001-04-03,40.63999938964844,38.68000030517578,-1.0309219563065746,,
2001-04-02,41.20000076293945,40.650001525878906,-4.822832465326992,,
2001-03-30,40.54999923706055,41.20000076293945,-1.3349495797953637,,
2001-03-29,40.79999923706055,40.400001525878906,1.6029631026104667,,
2001-03-28,42.150001525878906,40.95000076293945,-0.9803865653465601,,
2001-03-27,42.5,42.34999847412109,-2.8469767959621226,,
2001-03-26,41.56999969482422,41.470001220703125,-0.3529447667739138,,
2001-03-23,40.0,41.31999969482422,-0.2405544259206341,,
2001-03-22,40.400001525878906,39.34000015258789,3.299999237060547,,
2001-03-21,42.20000076293945,41.290000915527344,-2.623765676375071,,
2001-03-20,43.09000015258789,42.45000076293945,-2.156397703696921,,
2001-03-19,41.84999847412109,42.84000015258789,-1.4852619804643945,,
2001-03-16,43.70000076293945,42.09999847412109,2.365595494774019,,
2001-03-15,42.0,43.18999862670898,-3.661332404770291,,
2001-03-14,42.400001525878906,41.59999847412109,2.833330063592803,,
2001-03-13,42.95000076293945,43.869998931884766,-1.8867995824706199,,
2001-03-12,45.77999877929688,43.20000076293945,2.142021309902181,,
2001-03-09,47.380001068115234,45.900001525878906,-5.635644572197287,,
2001-03-08,47.66999816894531,47.27999877929688,-3.1236798414348415,,
2001-03-07,47.66999816894531,47.66999816894531,-0.8181233577275361,,
2001-03-06,47.400001525878906,47.66999816894531,0.0,,
2001-03-05,47.400001525878906,47.290000915527344,0.56961315268945,,
2001-03-02,46.790000915527344,47.29999923706055,-0.23206879073939612,,
2001-03-01,46.5099983215332,46.77999877929688,1.089972882141918,,
2001-02-28,46.95000076293945,46.7599983215332,0.5805213233875223,,
2001-02-27,47.2400016784668,47.04999923706055,-0.4046910294328061,,
2001-02-26,46.59999847412109,47.22999954223633,-0.4022066779325666,,
2001-02-23,45.59999847412109,46.09999847412109,1.3519336668328588,,
2001-02-22,45.900001525878906,45.79999923706055,1.0964912647612477,,
2001-02-21,47.0,46.400001525878906,-0.21786990303688122,,
2001-02-20,50.75,47.41999816894531,-1.2765924981299868,,
2001-02-16,51.45000076293945,50.83000183105469,-6.561579962669335,,
2001-02-15,51.20000076293945,51.79999923706055,-1.2050513560562748,,
2001-02-14,51.97999954223633,51.040000915527344,1.1718720023055076,,
2001-02-13,51.0,51.97999954223633,-1.808385215442699,,
2001-02-12,50.59999847412109,51.0,1.921567729875153,,
2001-02-09,50.79999923706055,51.13999938964844,0.7905168734016673,,
2001-02-08,52.22999954223633,51.52000045776367,0.6692916490042926,,
2001-02-07,50.79999923706055,52.220001220703125,-1.3593702674619175,,
2001-02-06,50.81999969482422,51.06999969482422,2.7952795373402926,,
2001-02-05,49.79999923706055,50.56999969482422,0.4919323130681981,,
2001-02-02,58.5,51.20000076293945,1.5461856818476556,,
2001-02-01,58.34000015258789,58.5,-12.478631174462473,,
2001-01-31,58.0,58.09999847412109,0.27425410866237715,,
2001-01-30,58.22999954223633,58.20000076293945,0.1724111622777356,,
2001-01-29,55.79999923706055,58.220001220703125,-0.05151773919406577,,
2001-01-26,54.5,55.875,4.336921176936668,,
2001-01-25,55.25,54.5,2.522935779816514,,
2001-01-24,54.4375,55.4375,-1.3574660633484164,,
2001-01-23,54.75,54.1875,1.8369690011481057,,
2001-01-22,55.3125,54.4375,-1.0273972602739725,,
2001-01-19,56.25,55.3125,-1.5819209039548021,,
2001-01-18,55.875,55.8125,-1.6666666666666667,,
2001-01-17,53.875,53.375,-0.11185682326621924,,
2001-01-16,50.375,52.0625,-0.9280742459396751,,
2001-01-12,50.5625,50.3125,3.3498759305210917,,
2001-01-11,50.375,50.8125,-0.4944375772558714,,
2001-01-10,50.0625,50.5625,0.8684863523573202,,
2001-01-09,50.0,50.3125,0.9987515605493134,,
2001-01-08,50.25,49.875,0.625,,
2001-01-05,50.75,50.8125,-0.7462686567164178,,
2001-01-04,52.0,50.6875,0.12315270935960591,,
2001-01-03,47.5625,51.5,-2.5240384615384617,,
2001-01-02,50.125,47.8125,8.278580814717477,,
2000-12-29,50.0,50.625,-4.613466334164588,,
2000-12-28,48.5,49.8125,1.25,,
2000-12-27,47.0,48.75,2.7061855670103094,,
2000-12-26,46.25,46.9375,3.723404255319149,,
2000-12-22,46.75,46.9375,1.4864864864864866,,
2000-12-21,47.0,46.8125,0.4010695187165776,,
2000-12-20,47.9375,47.375,-0.39893617021276595,,
2000-12-19,48.5,48.0625,-1.1734028683181226,,
2000-12-18,48.0,48.0625,-0.902061855670103,,
2000-12-15,49.9375,48.0625,0.13020833333333331,,
2000-12-14,51.0625,49.75,-3.754693366708386,,
2000-12-13,52.3125,51.6875,-2.570379436964504,,
2000-12-12,53.0,52.125,-1.1947431302270013,,
2000-12-11,52.3125,53.75,-1.650943396226415,,
2000-12-08,50.0,51.9375,2.7479091995221028,,
2000-12-07,49.375,49.125,3.875,,
2000-12-06,48.0,49.125,-0.5063291139240507,,
2000-12-05,46.375,47.75,2.34375,,
2000-12-04,44.875,45.625,2.964959568733154,,
2000-12-01,45.5,45.0,1.6713091922005572,,
2000-11-30,46.5625,45.5,-1.098901098901099,,
2000-11-29,47.0625,46.75,-2.2818791946308723,,
2000-11-28,48.4375,47.3125,-0.6640106241699867,,
2000-11-27,47.25,48.1875,-2.3225806451612905,,
2000-11-24,46.9375,47.0,1.984126984126984,,
2000-11-22,46.5,46.4375,0.13315579227696406,,
2000-11-21,47.375,46.5,-0.13440860215053765,,
2000-11-20,47.5625,47.875,-1.8469656992084433,,
2000-11-17,48.0,47.8125,0.657030223390276,,
2000-11-16,47.5,47.75,-0.390625,,
2000-11-15,46.3125,47.375,0.5263157894736842,,
2000-11-14,46.0,46.375,2.2941970310391366,,
2000-11-13,48.1875,46.0625,0.8152173913043478,,
2000-11-10,48.5625,48.0625,-4.409857328145266,,
2000-11-09,48.875,48.8125,-1.0296010296010296,,
2000-11-08,49.9375,50.125,-0.1278772378516624,,
2000-11-07,49.125,49.4375,0.37546933667083854,,
2000-11-06,49.0,48.6875,0.6361323155216284,,
2000-11-03,48.5,48.625,-0.6377551020408163,,
2000-11-02,47.625,48.0,0.25773195876288657,,
2000-11-01,49.0,47.875,0.7874015748031495,,
2000-10-31,47.625,48.0,-2.295918367346939,,
2000-10-30,45.9375,47.0,0.7874015748031495,,
2000-10-27,44.5,45.75,2.312925170068027,,
2000-10-26,45.8125,43.8125,2.8089887640449436,,
2000-10-25,46.5,45.8125,-4.365620736698499,,
2000-10-24,46.25,46.5,-1.478494623655914,,
2000-10-23,46.625,46.0,0.5405405405405406,,
2000-10-20,45.9375,46.5,-1.3404825737265416,,
2000-10-19,44.9375,45.9375,1.2244897959183674,,
2000-10-18,44.875,44.875,2.2253129346314324,,
2000-10-17,46.4375,45.125,0.0,,
2000-10-16,46.875,46.4375,-2.826379542395693,,
2000-10-13,43.875,46.6875,-0.9333333333333335,,
2000-10-12,46.6875,44.125,6.41025641025641,,
2000-10-11,47.625,46.6875,-5.4886211512717535,,
2000-10-10,47.3125,47.8125,-1.968503937007874,,
2000-10-09,48.375,47.25,1.0568031704095113,,
2000-10-06,49.8125,48.125,-2.3255813953488373,,
2000-10-05,50.25,49.8125,-3.3877038895859477,,
2000-10-04,50.625,50.0,-0.8706467661691543,,
2000-10-03,50.875,50.5625,-1.2345679012345678,,
2000-10-02,50.25,50.6875,-0.6142506142506142,,
2000-09-29,50.4375,50.125,0.8706467661691543,,
2000-09-28,50.375,50.3125,-0.6195786864931847,,
2000-09-27,49.6875,50.25,-0.12406947890818859,,
2000-09-26,50.375,49.8125,1.1320754716981132,,
2000-09-25,50.75,50.5,-1.1166253101736971,,
2000-09-22,50.6875,50.5,-0.49261083743842365,,
2000-09-21,52.5625,50.9375,-0.36991368680641185,,
2000-09-20,52.625,52.375,-3.0915576694411415,,
2000-09-19,51.5,52.6875,-0.4750593824228029,,
2000-09-18,53.5,51.5,2.3058252427184467,,
2000-09-15,54.375,53.3125,-3.7383177570093453,,
2000-09-14,52.9375,53.75,-1.9540229885057472,,
2000-09-13,51.3125,51.75,1.5348288075560803,,
2000-09-12,51.5,51.0625,0.8526187576126675,,
2000-09-11,51.375,51.3125,-0.8495145631067961,,
2000-09-08,50.8125,51.125,-0.12165450121654502,,
2000-09-07,51.0,50.75,0.6150061500615006,,
2000-09-06,51.375,50.8125,-0.49019607843137253,,
2000-09-05,51.4375,51.125,-1.094890510948905,,
2000-09-01,51.9375,51.4375,-0.6075334143377886,,
2000-08-31,52.75,51.75,-0.9626955475330927,,
2000-08-30,53.0,52.5625,-1.8957345971563981,,
2000-08-29,51.375,53.25,-0.8254716981132075,,
2000-08-28,51.25,51.125,3.64963503649635,,
2000-08-25,51.3125,51.125,-0.24390243902439024,,
2000-08-24,51.5,51.1875,-0.3654080389768575,,
2000-08-23,51.375,51.3125,-0.6067961165048543,,
2000-08-22,51.1875,51.25,-0.12165450121654502,,
2000-08-21,51.4375,51.0625,0.1221001221001221,,
2000-08-18,51.75,51.625,-0.7290400972053462,,
2000-08-17,50.6875,51.25,-0.24154589371980675,,
2000-08-16,51.625,50.625,1.1097410604192355,,
2000-08-15,51.625,51.5625,-1.937046004842615,,
2000-08-14,52.0,51.375,-0.12106537530266344,,
2000-08-11,51.5,52.0,-1.201923076923077,,
2000-08-10,52.9375,51.75,0.9708737864077669,,
2000-08-09,53.0,52.875,-2.2432113341204247,,
2000-08-08,51.5,52.875,-0.2358490566037736,,
2000-08-07,49.25,51.4375,2.669902912621359,,
2000-08-04,48.9375,49.1875,4.441624365482234,,
2000-08-03,48.8125,48.6875,0.5108556832694764,,
2000-08-02,48.625,49.3125,-0.2560819462227913,,
2000-08-01,47.875,48.4375,1.4138817480719794,,
2000-07-31,47.375,47.6875,1.1749347258485638,,
2000-07-28,47.375,47.25,0.6596306068601583,,
2000-07-27,47.5,47.125,-0.2638522427440633,,
2000-07-26,47.625,47.375,-0.7894736842105263,,
2000-07-25,47.625,47.6875,-0.5249343832020997,,
2000-07-24,47.0,47.375,0.13123359580052493,,
2000-07-21,46.875,47.0625,0.7978723404255319,,
2000-07-20,46.25,47.0,0.4,,
2000-07-19,46.5,46.375,1.6216216216216217,,
2000-07-18,46.875,46.75,-0.2688172043010753,,
2000-07-17,47.125,47.0625,-0.26666666666666666,,
2000-07-14,47.5,47.125,-0.1326259946949602,,
2000-07-13,47.5625,47.5,-0.7894736842105263,,
2000-07-12,47.125,47.5,-0.1314060446780552,,
2000-07-11,46.9375,47.0,0.7957559681697612,,
2000-07-10,46.625,46.8125,0.13315579227696406,,
2000-07-07,46.8125,46.75,0.40214477211796246,,
2000-07-06,47.4375,46.6875,-0.13351134846461948,,
2000-07-05,47.9375,47.25,-1.5810276679841897,,
2000-07-03,47.4375,47.5625,-1.4341590612777053,,
2000-06-30,47.125,47.4375,0.2635046113306983,,
2000-06-29,47.0,47.375,0.6631299734748011,,
2000-06-28,46.75,47.0625,0.7978723404255319,,
2000-06-27,46.25,46.75,0.6684491978609626,,
2000-06-26,47.0625,46.5,1.0810810810810811,,
2000-06-23,47.25,47.0625,-1.1952191235059761,,
2000-06-22,48.25,47.25,-0.3968253968253968,,
2000-06-21,48.0,48.0625,-2.072538860103627,,
2000-06-20,50.375,48.5,0.13020833333333331,,
2000-06-19,48.4375,50.125,-3.722084367245657,,
2000-06-16,48.5,48.1875,3.483870967741935,,
2000-06-15,48.75,48.375,-0.6443298969072164,,
2000-06-14,48.3125,48.625,-0.7692307692307693,,
2000-06-13,48.1875,48.375,0.646830530401035,,
2000-06-12,48.5,48.0625,0.38910505836575876,,
2000-06-09,49.0,48.25,-0.902061855670103,,
2000-06-08,48.6875,48.3125,-1.530612244897959,,
2000-06-07,48.5625,48.6875,-0.7702182284980745,,
2000-06-06,49.125,48.4375,0.2574002574002574,,
2000-06-05,46.6875,49.25,-1.3994910941475827,,
2000-06-02,45.9375,46.8125,5.4886211512717535,,
2000-06-01,44.9375,45.6875,1.9047619047619049,,
2000-05-31,45.0,45.0625,1.6689847009735743,,
2000-05-30,45.0,45.0,0.1388888888888889,,
2000-05-26,44.75,44.9375,0.0,,
2000-05-25,44.9375,44.875,0.41899441340782123,,
2000-05-24,44.0625,45.0625,-0.13908205841446453,,
2000-05-23,44.6875,44.3125,2.269503546099291,,
2000-05-22,44.6875,44.625,-0.8391608391608392,,
2000-05-19,46.0,44.5625,-0.13986013986013987,,
2000-05-18,45.5,45.9375,-3.125,,
2000-05-17,45.25,45.25,0.9615384615384616,,
2000-05-16,45.0625,45.25,0.0,,
2000-05-15,44.375,45.0625,0.4160887656033287,,
2000-05-12,43.9375,44.1875,1.5492957746478873,,
2000-05-11,41.75,43.6875,0.5689900426742532,,
2000-05-10,43.1875,42.9375,4.640718562874251,,
2000-05-09,43.1875,43.4375,-0.5788712011577424,,
2000-05-08,42.0,42.8125,0.5788712011577424,,
2000-05-05,42.0,42.25,1.9345238095238095,,
2000-05-04,42.0,41.875,0.5952380952380952,,
2000-05-03,43.375,42.8125,-0.2976190476190476,,
2000-05-02,44.25,44.5,-1.2968299711815563,,
2000-05-01,45.1875,44.125,0.5649717514124294,,
2000-04-28,45.0625,44.8125,-2.351313969571231,,
2000-04-27,45.125,45.1875,-0.5547850208044383,,
2000-04-26,45.0,45.375,0.13850415512465375,,
2000-04-25,41.4375,44.5,0.8333333333333334,,
2000-04-24,41.25,41.6875,7.390648567119156,,
2000-04-20,40.3125,41.3125,1.0606060606060608,,
2000-04-19,40.6875,40.25,2.4806201550387597,,
2000-04-18,39.9375,40.625,-1.0752688172043012,,
2000-04-17,38.5,39.9375,1.7214397496087637,,
2000-04-14,41.1875,40.0,3.7337662337662336,,
2000-04-13,42.25,41.4375,-2.8831562974203337,,
2000-04-12,41.875,42.3125,-1.9230769230769231,,
2000-04-11,42.25,42.375,1.0447761194029852,,
2000-04-10,42.375,42.125,0.2958579881656805,,
2000-04-07,41.875,42.125,-0.5899705014749262,,
2000-04-06,41.625,41.5,0.5970149253731344,,
2000-04-05,39.875,41.5,-0.3003003003003003,,
2000-04-04,41.25,40.25,4.075235109717868,,
2000-04-03,39.75,41.25,-2.4242424242424243,,
2000-03-31,41.125,41.4375,3.7735849056603774,,
2000-03-30,40.0625,40.875,0.7598784194528876,,
2000-03-29,40.75,40.3125,2.02808112324493,,
2000-03-28,41.5,40.875,-1.0736196319018405,,
2000-03-27,41.9375,41.5,-1.5060240963855422,,
2000-03-24,43.25,42.4375,-1.0432190760059614,,
2000-03-23,39.25,42.875,-1.8786127167630058,,
2000-03-22,39.0,39.0,9.235668789808917,,
2000-03-21,39.25,38.75,0.0,,
2000-03-20,39.8125,39.125,-1.2738853503184715,,
2000-03-17,38.875,39.5625,-1.726844583987441,,
2000-03-16,36.8125,38.9375,1.7684887459807075,,
2000-03-15,36.1875,36.625,5.772495755517826,,
2000-03-14,36.5,36.0625,1.2089810017271159,,
2000-03-13,36.9375,36.25,-1.1986301369863013,,
2000-03-10,36.375,36.9375,-1.8612521150592216,,
2000-03-09,35.375,35.9375,1.5463917525773196,,
2000-03-08,36.0,35.4375,1.5901060070671376,,
2000-03-07,37.9375,36.5,-1.5625,,
2000-03-06,37.3125,37.875,-3.789126853377265,,
2000-03-03,37.5625,37.5625,1.507537688442211,,
2000-03-02,37.375,37.0625,0.0,,
2000-03-01,37.6875,37.125,-0.8361204013377926,,
2000-02-29,37.1875,37.4375,-1.4925373134328357,,
2000-02-28,37.25,36.6875,0.6722689075630253,,
2000-02-25,37.75,37.3125,-1.5100671140939599,,
2000-02-24,38.1875,38.25,-1.1589403973509933,,
2000-02-23,37.0,37.9375,0.16366612111292964,,
2000-02-22,38.0625,37.125,2.5337837837837838,,
2000-02-18,38.5625,37.9375,-2.4630541871921183,,
2000-02-17,39.0,38.5625,-1.6207455429497568,,
2000-02-16,39.0625,38.75,-1.1217948717948718,,
2000-02-15,39.125,38.9375,-0.8,,
2000-02-14,38.0625,38.1875,-0.4792332268370607,,
2000-02-11,38.0625,38.1875,0.3284072249589491,,
2000-02-10,38.4375,38.125,0.3284072249589491,,
2000-02-09,39.25,38.6875,-0.8130081300813009,,
2000-02-08,39.375,39.25,-1.4331210191082804,,
2000-02-07,39.0,39.375,-0.31746031746031744,,
2000-02-04,39.5,39.375,0.9615384615384616,,
2000-02-03,39.25,39.25,-0.31645569620253167,,
2000-02-02,38.3125,39.0,0.0,,
2000-02-01,37.875,38.3125,1.794453507340946,,
2000-01-31,37.125,37.625,1.155115511551155,,
2000-01-28,37.5,37.375,1.3468013468013467,,
2000-01-27,39.75,38.125,-0.33333333333333337,,
2000-01-26,39.625,39.5,-4.088050314465408,,
2000-01-25,38.5625,39.375,-0.31545741324921134,,
2000-01-24,38.25,38.625,2.106969205834684,,
2000-01-21,36.4375,37.0,0.9803921568627451,,
2000-01-20,35.75,36.125,1.5437392795883362,,
2000-01-19,35.125,36.25,1.048951048951049,,
2000-01-18,35.9375,35.5,3.202846975088968,,
2000-01-14,34.75,35.9375,-1.2173913043478262,,
2000-01-13,32.4375,34.625,3.41726618705036,,
2000-01-12,31.1875,32.1875,6.74373795761079,,
2000-01-11,30.875,31.1875,3.2064128256513023,,
2000-01-10,31.4375,30.6875,1.0121457489878543,,
2000-01-07,30.5,31.25,-2.3856858846918487,,
2000-01-06,29.8125,30.25,2.459016393442623,,
2000-01-05,29.375,29.75,1.4675052410901468,,
2000-01-04,29.5,29.625,1.276595744680851,,
2000-01-03,29.5625,29.75,0.423728813559322,,
1999-12-31,30.125,29.9375,0.6342494714587738,,
1999-12-30,30.1875,30.1875,-0.6224066390041494,,
1999-12-29,30.1875,30.3125,0.0,,
1999-12-28,30.3125,30.0625,0.4140786749482402,,
1999-12-27,30.0625,30.25,-0.8247422680412372,,
1999-12-23,30.0625,30.125,0.6237006237006237,,
1999-12-22,30.4375,30.0625,0.2079002079002079,,
1999-12-21,30.0625,30.3125,-1.2320328542094456,,
1999-12-20,30.0,30.1875,0.8316008316008316,,
1999-12-17,30.5,30.1875,0.625,,
1999-12-16,29.5,30.0,-1.0245901639344261,,
1999-12-15,30.6875,29.5625,1.694915254237288,,
1999-12-14,30.8125,30.625,-3.6659877800407332,,
1999-12-13,31.0625,31.0,-0.6085192697768762,,
1999-12-10,30.75,31.0,-0.2012072434607646,,
1999-12-09,31.75,30.875,0.8130081300813009,,
1999-12-08,30.75,31.625,-2.7559055118110236,,
1999-12-07,30.4375,31.0,2.8455284552845526,,
1999-12-06,31.125,30.25,1.8480492813141685,,
1999-12-03,30.3125,30.875,-2.8112449799196786,,
1999-12-02,30.375,30.1875,1.8556701030927836,,
1999-12-01,30.0,30.3125,-0.6172839506172839,,
1999-11-30,29.75,30.125,1.0416666666666665,,
1999-11-29,30.9375,30.0,1.2605042016806722,,
1999-11-26,30.875,30.9375,-3.0303030303030303,,
1999-11-24,31.0,30.8125,0.20242914979757085,,
1999-11-23,31.4375,31.0625,-0.6048387096774194,,
1999-11-22,32.0,31.3125,-1.1928429423459244,,
1999-11-19,32.375,32.125,-2.1484375,,
1999-11-18,32.5,32.25,-0.7722007722007722,,
1999-11-17,32.75,32.375,-0.7692307692307693,,
1999-11-16,31.875,32.9375,-1.1450381679389312,,
1999-11-15,32.25,31.625,3.3333333333333335,,
1999-11-12,31.0,32.1875,-1.937984496124031,,
1999-11-11,31.25,30.4375,3.8306451612903225,,
1999-11-10,31.25,31.1875,-2.6,,
1999-11-09,31.625,31.6875,-0.2,,
1999-11-08,32.1875,31.75,0.1976284584980237,,
1999-11-05,32.5625,32.625,-1.3592233009708738,,
1999-11-04,31.5,32.3125,0.19193857965451055,,
1999-11-03,32.4375,31.0,2.579365079365079,,
1999-11-02,28.75,31.4375,-4.431599229287091,,
1999-11-01,27.875,28.75,9.347826086956522,,
1999-10-29,26.0625,27.4375,3.1390134529147984,,
1999-10-28,26.0,26.125,5.275779376498801,,
1999-10-27,26.0,25.75,0.4807692307692308,,
1999-10-26,25.75,25.9375,-0.9615384615384616,,
1999-10-25,26.0,26.0625,0.7281553398058253,,
1999-10-22,25.0,26.25,0.2403846153846154,,
1999-10-21,25.0,24.9375,5.0,,
1999-10-20,25.125,25.3125,-0.25,,
1999-10-19,25.0,25.125,0.7462686567164178,,
1999-10-18,24.9375,25.125,0.5,,
1999-10-15,24.75,24.8125,0.7518796992481203,,
1999-10-14,25.8125,25.25,0.25252525252525254,,
1999-10-13,26.75,25.9375,-2.1791767554479415,,
1999-10-12,27.5625,27.0625,-3.0373831775700935,,
1999-10-11,28.125,27.5625,-1.8140589569160999,,
1999-10-08,28.5625,28.25,-2.0,,
1999-10-07,28.5,28.4375,-1.0940919037199124,,
1999-10-06,27.8125,28.3125,-0.21929824561403508,,
1999-10-05,27.0625,27.625,1.7977528089887642,,
1999-10-04,27.3125,27.0625,2.0785219399538106,,
1999-10-01,26.9375,27.125,-0.9153318077803204,,
1999-09-30,27.0,27.4375,0.6960556844547563,,
1999-09-29,27.4375,27.125,1.6203703703703702,,
1999-09-28,27.5625,27.5,-1.1389521640091116,,
1999-09-27,27.375,27.3125,-0.22675736961451248,,
1999-09-24,27.0,27.25,-0.228310502283105,,
1999-09-23,27.125,27.1875,0.9259259259259258,,
1999-09-22,27.25,27.0625,0.2304147465437788,,
1999-09-21,27.1875,27.125,-0.6880733944954129,,
1999-09-20,27.0,27.125,-0.22988505747126436,,
1999-09-17,26.5625,26.75,0.4629629629629629,,
1999-09-16,27.0,26.5,0.7058823529411765,,
1999-09-15,26.625,27.25,-1.8518518518518516,,
1999-09-14,27.3125,26.5625,2.3474178403755865,,
1999-09-13,27.5,27.3125,-2.745995423340961,,
1999-09-10,27.0,27.3125,-0.6818181818181818,,
1999-09-09,26.75,26.8125,1.1574074074074074,,
1999-09-08,26.625,26.5625,0.23364485981308408,,
1999-09-07,26.5,26.4375,-0.2347417840375587,,
1999-09-03,26.4375,26.4375,-0.2358490566037736,,
1999-09-02,26.5,26.1875,0.0,,
1999-09-01,26.25,26.5,-1.179245283018868,,
1999-08-31,25.5,26.125,0.9523809523809524,,
1999-08-30,26.5,25.5,2.450980392156863,,
1999-08-27,27.0625,26.625,-3.7735849056603774,,
1999-08-26,26.75,26.8125,-1.6166281755196306,,
1999-08-25,26.4375,26.5,0.23364485981308408,,
1999-08-24,26.75,26.3125,0.2364066193853428,,
1999-08-23,27.0,27.125,-1.6355140186915886,,
1999-08-20,26.75,26.625,0.4629629629629629,,
1999-08-19,27.75,26.8125,-0.46728971962616817,,
1999-08-18,27.1875,27.6875,-3.3783783783783785,,
1999-08-17,28.5625,27.25,1.839080459770115,,
1999-08-16,28.6875,28.3125,-4.595185995623632,,
1999-08-13,28.375,28.4375,-1.3071895424836601,,
1999-08-12,28.5,28.375,0.22026431718061676,,
1999-08-11,28.375,28.4375,-0.43859649122807015,,
1999-08-10,28.8125,28.25,0.22026431718061676,,
1999-08-09,28.8125,28.8125,-1.9522776572668112,,
1999-08-06,29.0,28.625,0.0,,
1999-08-05,29.625,28.9375,-1.293103448275862,,
1999-08-04,30.375,30.1875,-2.320675105485232,,
1999-08-03,30.75,30.125,-0.6172839506172839,,
1999-08-02,31.5,30.75,-2.0325203252032518,,
1999-07-30,30.6875,30.625,-2.380952380952381,,
1999-07-29,30.5,30.9375,-0.20366598778004072,,
1999-07-28,30.8125,30.5,1.4344262295081966,,
1999-07-27,30.375,30.625,-1.0141987829614605,,
1999-07-26,30.5,30.25,0.823045267489712,,
1999-07-23,30.625,30.625,-0.819672131147541,,
1999-07-22,30.8125,30.375,0.0,,
1999-07-21,31.1875,30.6875,-1.4198782961460445,,
1999-07-20,31.0,31.125,-1.6032064128256511,,
1999-07-19,31.625,31.25,0.4032258064516129,,
1999-07-16,31.6875,31.375,-1.185770750988142,,
1999-07-15,31.5,31.4375,-0.9861932938856016,,
1999-07-14,31.3125,31.375,-0.1984126984126984,,
1999-07-13,31.75,31.4375,0.19960079840319359,,
1999-07-12,31.375,31.625,-0.984251968503937,,
1999-07-09,32.1875,32.25,0.796812749003984,,
1999-07-08,32.375,32.0625,0.1941747572815534,,
1999-07-07,32.25,32.25,-0.9652509652509652,,
1999-07-06,33.0,32.25,0.0,,
1999-07-02,32.625,33.0,-2.272727272727273,,
1999-07-01,32.3125,32.4375,1.1494252873563218,,
1999-06-30,31.5625,32.3125,0.3868471953578337,,
1999-06-29,30.875,31.5625,2.376237623762376,,
1999-06-28,30.5625,31.0625,2.2267206477732793,,
1999-06-25,30.5625,30.375,1.6359918200409,,
1999-06-24,30.75,30.4375,-0.6134969325153374,,
1999-06-23,30.6875,30.9375,-1.0162601626016259,,
1999-06-22,31.125,30.5625,0.8146639511201629,,
1999-06-21,30.75,31.0,-1.8072289156626504,,
1999-06-18,30.5625,30.5,0.8130081300813009,,
1999-06-17,30.125,30.3125,-0.2044989775051125,,
1999-06-16,29.3125,30.0,0.6224066390041494,,
1999-06-15,29.75,29.3125,2.345415778251599,,
1999-06-14,30.0,29.6875,-1.4705882352941175,,
1999-06-11,30.0625,29.8125,-1.0416666666666665,,
1999-06-10,29.875,30.0,-0.8316008316008316,,
1999-06-09,30.375,30.0,0.41841004184100417,,
1999-06-08,30.0,30.375,-1.2345679012345678,,
1999-06-07,30.125,30.125,1.25,,
1999-06-04,30.4375,30.25,0.0,,
1999-06-03,30.0,30.375,-0.6160164271047228,,
1999-06-02,30.5,30.3125,1.25,,
1999-06-01,30.5,30.625,-0.6147540983606558,,
1999-05-28,30.5,30.3125,0.4098360655737705,,
1999-05-27,30.5,30.625,-0.6147540983606558,,
1999-05-26,30.75,30.6875,0.4098360655737705,,
1999-05-25,30.9375,30.75,-0.20325203252032523,,
1999-05-24,30.5625,30.75,-0.6060606060606061,,
1999-05-21,30.125,30.25,0.6134969325153374,,
1999-05-20,29.6875,29.9375,0.4149377593360996,,
1999-05-19,29.8125,29.5625,0.8421052631578947,,
1999-05-18,29.125,29.625,-0.8385744234800839,,
1999-05-17,29.5625,29.125,1.7167381974248928,,
1999-05-14,29.5,29.8125,-1.4799154334038054,,
1999-05-13,30.125,30.25,1.059322033898305,,
1999-05-12,28.25,30.4375,0.4149377593360996,,
1999-05-11,30.0625,29.125,7.7433628318584065,,
1999-05-10,30.625,29.9375,-3.118503118503119,,
1999-05-07,30.3125,30.625,-2.2448979591836733,,
1999-05-06,30.0,30.3125,1.0309278350515463,,
1999-05-05,29.75,29.6875,1.0416666666666665,,
1999-05-04,28.125,29.1875,-0.21008403361344538,,
1999-05-03,28.0,27.875,3.7777777777777777,,
1999-04-30,27.4375,27.75,-0.4464285714285714,,
1999-04-29,26.375,27.1875,1.1389521640091116,,
1999-04-28,26.0,26.3125,3.080568720379147,,
1999-04-27,25.5625,25.9375,1.201923076923077,,
1999-04-26,25.4375,25.5625,1.466992665036675,,
1999-04-23,25.625,25.4375,0.4914004914004914,,
1999-04-22,25.375,25.875,-0.7317073170731708,,
1999-04-21,25.3125,25.375,1.9704433497536946,,
1999-04-20,25.5625,25.1875,0.24691358024691357,,
1999-04-19,25.75,25.375,-1.466992665036675,,
1999-04-16,25.4375,25.5,-1.4563106796116505,,
1999-04-15,25.5,25.4375,0.2457002457002457,,
1999-04-14,24.125,25.4375,-0.24509803921568626,,
1999-04-13,25.0625,25.1875,5.4404145077720205,,
1999-04-12,24.25,25.125,0.4987531172069825,,
1999-04-09,25.0,25.0625,3.608247422680412,,
1999-04-08,24.5,25.125,0.25,,
1999-04-07,24.25,24.5625,2.5510204081632653,,
1999-04-06,25.0625,24.25,1.2886597938144329,,
1999-04-05,25.25,25.0,-3.2418952618453867,,
1999-04-01,25.1875,25.0,-0.9900990099009901,,
1999-03-31,25.375,25.3125,-0.7444168734491315,,
1999-03-30,25.4375,25.4375,-0.24630541871921183,,
1999-03-29,25.0,25.5,0.0,,
1999-03-26,25.25,24.8125,2.0,,
1999-03-25,24.75,25.25,-1.7326732673267329,,
1999-03-24,25.0,24.75,2.0202020202020203,,
1999-03-23,25.75,24.9375,-1.0,,
1999-03-22,25.75,25.6875,-3.1553398058252426,,
1999-03-19,26.1875,25.9375,-0.24271844660194172,,
1999-03-18,25.5625,26.125,-0.9546539379474941,,
1999-03-17,25.75,25.5625,2.2004889975550124,,
1999-03-16,25.875,25.9375,-0.7281553398058253,,
1999-03-15,25.75,26.0,0.24154589371980675,,
1999-03-12,25.875,25.625,0.9708737864077669,,
1999-03-11,25.5,25.5,-0.966183574879227,,
1999-03-10,25.5625,25.4375,0.0,,
1999-03-09,25.8125,25.8125,-0.4889975550122249,,
1999-03-08,25.9375,26.0,0.0,,
1999-03-05,25.3125,25.9375,0.24096385542168677,,
1999-03-04,25.875,25.25,2.4691358024691357,,
1999-03-03,25.625,25.75,-2.4154589371980677,,
1999-03-02,25.3125,25.125,0.4878048780487805,,
1999-03-01,25.1875,25.5,-0.7407407407407408,,
1999-02-26,25.5625,24.8125,1.240694789081886,,
1999-02-25,25.1875,25.4375,-2.93398533007335,,
1999-02-24,26.0,25.8125,0.9925558312655087,,
1999-02-23,25.9375,25.9375,-0.7211538461538461,,
1999-02-22,25.4375,25.8125,0.0,,
1999-02-19,25.25,25.1875,1.4742014742014742,,
1999-02-18,24.9375,25.0,-0.24752475247524752,,
1999-02-17,25.0,24.8125,0.2506265664160401,,
1999-02-16,25.0,24.9375,-0.75,,
1999-02-12,25.3125,25.0625,-0.25,,
1999-02-11,25.0,25.125,-0.9876543209876543,,
1999-02-10,25.0,25.375,0.5,,
1999-02-09,25.875,25.0,1.5,,
1999-02-08,25.875,25.625,-3.3816425120772946,,
1999-02-05,26.0625,25.625,-0.966183574879227,,
1999-02-04,26.125,26.25,-1.6786570743405276,,
1999-02-03,26.8125,26.25,0.4784688995215311,,
1999-02-02,26.375,26.5625,-2.097902097902098,,
1999-02-01,26.375,26.5625,0.7109004739336493,,
1999-01-29,26.3125,26.5,0.7109004739336493,,
1999-01-28,25.9375,26.25,0.7125890736342043,,
1999-01-27,25.9375,26.0625,1.2048192771084338,,
1999-01-26,25.8125,25.875,0.48192771084337355,,
1999-01-25,25.75,25.9375,0.24213075060532688,,
1999-01-22,25.375,25.875,0.7281553398058253,,
1999-01-21,26.1875,26.0,1.9704433497536946,,
1999-01-20,25.75,26.3125,-0.7159904534606205,,
1999-01-19,26.0,25.625,2.1844660194174756,,
1999-01-15,25.4375,25.875,-1.4423076923076923,,
1999-01-14,25.8125,25.3125,1.71990171990172,,
1999-01-13,24.75,25.5625,-1.937046004842615,,
1999-01-12,25.375,25.875,3.2828282828282833,,
1999-01-11,25.25,25.1875,1.9704433497536946,,
1999-01-08,25.375,25.5,-0.24752475247524752,,
1999-01-07,25.75,25.5,0.49261083743842365,,
1999-01-06,25.9375,25.9375,-0.9708737864077669,,
1999-01-05,25.875,25.6875,0.0,,
1999-01-04,25.625,25.75,-0.7246376811594203,,
1998-12-31,25.6875,25.75,0.4878048780487805,,
1998-12-30,25.1875,25.8125,0.24330900243309003,,
1998-12-29,25.375,25.1875,2.481389578163772,,
1998-12-28,25.6875,25.375,-0.7389162561576355,,
1998-12-24,25.9375,25.9375,-1.2165450121654502,,
1998-12-23,26.125,25.9375,0.0,,
1998-12-22,26.875,26.125,-0.7177033492822966,,
1998-12-21,26.6875,26.8125,-2.7906976744186047,,
1998-12-18,26.5,26.6875,0.468384074941452,,
1998-12-17,26.0,26.3125,0.7075471698113208,,
1998-12-16,26.5625,26.1875,1.201923076923077,,
1998-12-15,25.5625,26.5,-1.411764705882353,,
1998-12-14,26.0,25.75,3.6674816625916873,,
1998-12-11,26.0625,26.25,-0.9615384615384616,,
1998-12-10,26.5625,26.3125,0.7194244604316548,,
1998-12-09,26.375,26.4375,-0.9411764705882352,,
1998-12-08,26.125,26.25,0.23696682464454977,,
1998-12-07,26.1875,26.25,0.4784688995215311,,
1998-12-04,26.25,26.375,0.23866348448687352,,
1998-12-03,25.5,26.3125,0.4761904761904762,,
1998-12-02,26.4375,26.5625,3.1862745098039214,,
1998-12-01,26.5625,26.3125,0.4728132387706856,,
1998-11-30,27.0,26.9375,-0.9411764705882352,,
1998-11-27,26.6875,27.0,-0.23148148148148145,,
1998-11-25,27.0,26.8125,1.1709601873536302,,
1998-11-24,26.875,27.0625,-0.6944444444444444,,
1998-11-23,26.4375,26.625,0.6976744186046512,,
1998-11-20,25.375,25.375,0.7092198581560284,,
1998-11-19,25.875,25.25,0.0,,
1998-11-18,26.4375,25.625,-2.4154589371980677,,
1998-11-17,26.0,26.375,-3.0732860520094563,,
1998-11-16,25.875,26.0,1.4423076923076923,,
1998-11-13,25.25,25.875,0.4830917874396135,,
1998-11-12,26.375,25.0,2.4752475247524752,,
1998-11-11,26.25,26.8125,-5.213270142180095,,
1998-11-10,26.0,26.0625,2.142857142857143,,
1998-11-09,26.6875,26.0625,0.2403846153846154,,
1998-11-06,26.375,26.6875,-2.3419203747072603,,
1998-11-05,25.8125,26.375,1.1848341232227488,,
1998-11-04,25.9375,25.5,2.1791767554479415,,
1998-11-03,25.0625,25.3125,-1.6867469879518073,,
1998-11-02,25.0,24.9375,0.997506234413965,,
1998-10-30,24.5,24.8125,-0.25,,
1998-10-29,23.8125,24.3125,1.2755102040816326,,
1998-10-28,23.9375,23.6875,2.099737532808399,,
1998-10-27,23.6875,24.0625,-1.0443864229765014,,
1998-10-26,23.625,24.0625,1.58311345646438,,
1998-10-23,24.0,23.625,1.8518518518518516,,
1998-10-22,24.0,24.0,-1.5625,,
1998-10-21,24.3125,24.0625,0.0,,
1998-10-20,24.25,24.1875,-1.0282776349614395,,
1998-10-19,23.0,23.75,-0.25773195876288657,,
1998-10-16,23.0,23.0,3.260869565217391,,
1998-10-15,21.8125,23.0,0.0,,
1998-10-14,21.5625,21.6875,5.444126074498568,,
1998-10-13,22.3125,21.5,0.5797101449275363,,
1998-10-12,21.3125,22.0625,-3.6414565826330536,,
1998-10-09,20.125,21.0625,3.519061583577713,,
1998-10-08,20.0625,20.25,4.658385093167702,,
1998-10-07,20.1875,20.5,0.9345794392523363,,
1998-10-06,21.625,20.6875,1.5479876160990713,,
1998-10-05,22.0625,21.375,-4.335260115606936,,
1998-10-02,21.8125,22.0625,-3.1161473087818696,,
1998-10-01,22.5,21.8125,1.146131805157593,,
1998-09-30,23.8125,23.0625,-3.0555555555555554,,
1998-09-29,23.3125,23.6875,-3.149606299212598,,
1998-09-28,24.0,23.0625,1.6085790884718498,,
1998-09-25,22.375,22.75,-3.90625,,
1998-09-24,23.625,22.5625,1.675977653631285,,
1998-09-23,22.4375,23.375,-4.497354497354497,,
1998-09-22,22.25,22.4375,4.178272980501393,,
1998-09-21,21.375,22.25,0.8426966292134831,,
1998-09-18,22.625,22.375,4.093567251461988,,
1998-09-17,22.375,22.375,-1.1049723756906076,,
1998-09-16,22.5,22.8125,0.0,,
1998-09-15,22.4375,22.25,1.3888888888888888,,
1998-09-14,21.4375,22.3125,-0.8356545961002786,,
1998-09-11,21.5,21.0625,4.081632653061225,,
1998-09-10,21.0625,20.5625,-2.0348837209302326,,
1998-09-09,21.8125,21.5625,-2.3738872403560833,,
1998-09-08,22.0,21.6875,-1.146131805157593,,
1998-09-04,20.0,20.0625,-1.4204545454545454,,
1998-09-03,21.375,20.5,0.3125,,
1998-09-02,20.0,21.5,-4.093567251461988,,
1998-09-01,20.5625,20.0,7.5,,
1998-08-31,22.8125,20.6875,-2.735562310030395,,
1998-08-28,23.0,22.5625,-9.315068493150685,,
1998-08-27,24.0,22.9375,-1.9021739130434785,,
1998-08-26,24.0,24.125,-4.427083333333334,,
1998-08-25,23.875,24.125,0.5208333333333333,,
1998-08-24,24.0,23.625,1.0471204188481675,,
1998-08-21,24.4375,23.875,-1.5625,,
1998-08-20,24.8125,24.375,-2.3017902813299234,,
1998-08-19,25.125,25.0,-1.7632241813602016,,
1998-08-18,24.0,25.0,-0.4975124378109453,,
1998-08-17,23.875,23.75,4.166666666666666,,
1998-08-14,23.75,23.75,-0.5235602094240838,,
1998-08-13,24.1875,23.625,0.0,,
1998-08-12,24.1875,23.875,-2.3255813953488373,,
1998-08-11,23.75,24.0,-1.2919896640826873,,
1998-08-10,23.875,24.375,1.0526315789473684,,
1998-08-07,24.8125,24.25,2.094240837696335,,
1998-08-06,22.5625,24.3125,-2.2670025188916876,,
1998-08-05,25.0,22.5,7.756232686980609,,
1998-08-04,25.5,25.0,-10.0,,
1998-08-03,25.6875,25.75,-1.9607843137254901,,
1998-07-31,25.6875,25.625,0.24330900243309003,,
1998-07-30,24.8125,25.3125,-0.24330900243309003,,
1998-07-29,25.0625,24.8125,2.0151133501259446,,
1998-07-28,25.0,25.0625,-0.997506234413965,,
1998-07-27,25.5625,24.9375,0.25,,
1998-07-24,25.9375,25.6875,-2.444987775061125,,
1998-07-23,26.1875,25.9375,-0.9638554216867471,,
1998-07-22,25.9375,26.1875,-0.9546539379474941,,
1998-07-21,25.875,25.9375,0.9638554216867471,,
1998-07-20,26.4375,25.8125,0.24154589371980675,,
1998-07-17,26.9375,26.6875,-2.3640661938534278,,
1998-07-16,27.375,27.125,-0.9280742459396751,,
1998-07-15,26.8125,27.125,-0.91324200913242,,
1998-07-14,27.0,26.8125,1.1655011655011656,,
1998-07-13,27.0,26.875,-0.6944444444444444,,
1998-07-10,27.3125,27.125,-0.4629629629629629,,
1998-07-09,27.3125,27.0625,-0.6864988558352403,,
1998-07-08,27.5625,27.0,-0.9153318077803204,,
1998-07-07,27.75,27.625,-2.0408163265306123,,
1998-07-06,26.9375,27.5,-0.45045045045045046,,
1998-07-02,26.0625,26.6875,2.088167053364269,,
1998-07-01,25.375,26.0625,2.3980815347721824,,
1998-06-30,25.0,25.3125,2.70935960591133,,
1998-06-29,25.125,25.125,1.25,,
1998-06-26,24.9375,25.0625,0.0,,
1998-06-25,25.0,24.9375,0.5012531328320802,,
1998-06-24,25.1875,25.0625,-0.25,,
1998-06-23,25.0625,25.125,-0.49627791563275436,,
1998-06-22,24.75,24.8125,0.24937655860349126,,
1998-06-19,24.75,24.875,0.25252525252525254,,
1998-06-18,24.9375,24.875,0.5050505050505051,,
1998-06-17,24.6875,24.9375,-0.2506265664160401,,
1998-06-16,24.5,24.5,1.0126582278481013,,
1998-06-15,24.6875,24.5,0.0,,
1998-06-12,24.9375,24.75,-0.7594936708860759,,
1998-06-11,25.0,24.9375,-0.7518796992481203,,
1998-06-10,25.0,25.0625,-0.25,,
1998-06-09,25.0,25.0625,0.25,,
1998-06-08,25.0,25.125,0.25,,
1998-06-05,25.0,25.0625,0.5,,
1998-06-04,24.875,25.0625,0.25,,
1998-06-03,25.0625,24.875,0.7537688442211055,,
1998-06-02,24.9375,25.0625,-0.7481296758104738,,
1998-06-01,25.3125,25.25,0.5012531328320802,,
1998-05-29,25.8125,25.4375,-0.24691358024691357,,
1998-05-28,25.625,25.625,-1.4527845036319613,,
1998-05-27,25.125,25.5,0.0,,
1998-05-26,26.0,25.5625,1.4925373134328357,,
1998-05-22,25.75,26.0625,-1.6826923076923077,,
1998-05-21,25.875,25.9375,1.2135922330097086,,
1998-05-20,25.3125,25.75,0.24154589371980675,,
1998-05-19,25.4375,25.3125,1.728395061728395,,
1998-05-18,25.25,25.25,-0.4914004914004914,,
1998-05-15,25.3125,25.125,0.0,,
1998-05-14,25.1875,25.25,-0.7407407407407408,,
1998-05-13,25.4375,25.0625,0.24813895781637718,,
1998-05-12,25.8125,25.4375,-1.4742014742014742,,
1998-05-11,26.25,25.875,-1.4527845036319613,,
1998-05-08,26.4375,26.25,-1.4285714285714286,,
1998-05-07,25.4375,26.1875,-0.7092198581560284,,
1998-05-06,26.5,26.0625,2.9484029484029484,,
1998-05-05,26.5,26.5,-1.650943396226415,,
1998-05-04,26.3125,26.6875,0.0,,
1998-05-01,26.375,26.5625,1.4251781472684086,,
1998-04-30,26.375,26.5625,0.7109004739336493,,
1998-04-29,25.4375,25.8125,0.7109004739336493,,
1998-04-28,24.625,25.0625,1.4742014742014742,,
1998-04-27,24.875,24.5,1.7766497461928936,,
1998-04-24,25.875,25.5625,-1.507537688442211,,
1998-04-23,26.25,26.0,-1.2077294685990339,,
1998-04-22,27.0,26.25,-0.9523809523809524,,
1998-04-21,27.1875,26.8125,-2.7777777777777777,,
1998-04-20,26.4375,26.9375,-1.3793103448275863,,
1998-04-17,26.1875,26.3125,1.8912529550827424,,
1998-04-16,26.25,25.9375,0.47732696897374705,,
1998-04-15,26.75,26.125,-1.1904761904761905,,
1998-04-14,26.9375,26.75,-2.336448598130841,,
1998-04-13,27.4375,26.75,-0.6960556844547563,,
1998-04-09,27.0,27.125,-2.5056947608200453,,
1998-04-08,26.25,26.8125,0.4629629629629629,,
1998-04-07,26.625,26.25,2.142857142857143,,
1998-04-06,29.0,27.0,-1.4084507042253522,,
1998-04-03,27.125,27.3125,-6.896551724137931,,
1998-04-02,25.96875,26.75,0.6912442396313364,,
1998-04-01,26.0,25.9375,3.0084235860409145,,
1998-03-31,24.625,25.9375,-0.2403846153846154,,
1998-03-30,25.46875,25.3125,5.32994923857868,,
1998-03-27,26.34375,25.78125,-0.6134969325153374,,
1998-03-26,27.34375,26.46875,-2.135231316725979,,
1998-03-25,27.5,27.34375,-3.2,,
1998-03-24,26.875,27.4375,-0.5681818181818182,,
1998-03-23,27.5,26.9375,2.0930232558139537,,
1998-03-20,26.84375,27.09375,-2.0454545454545454,,
1998-03-19,27.21875,26.90625,0.9313154831199069,,
1998-03-18,27.21875,27.1875,-1.1481056257175661,,
1998-03-17,27.5,27.34375,-0.1148105625717566,,
1998-03-16,27.8125,27.75,-0.5681818181818182,,
1998-03-13,27.5,27.875,-0.22471910112359553,,
1998-03-12,26.84375,27.3125,1.3636363636363635,,
1998-03-11,26.1875,26.90625,1.7462165308498252,,
1998-03-10,26.25,26.0625,2.7446300715990453,,
1998-03-09,26.0625,26.15625,-0.7142857142857143,,
1998-03-06,25.71875,26.1875,0.3597122302158274,,
1998-03-05,25.625,25.625,1.8226002430133657,,
1998-03-04,25.96875,25.8125,0.0,,
1998-03-03,25.15625,25.625,-0.601684717208183,,
1998-03-02,25.1875,25.125,1.8633540372670807,,
1998-02-27,24.78125,25.0625,-0.24813895781637718,,
1998-02-26,24.96875,24.84375,1.1349306431273645,,
1998-02-25,24.875,24.90625,-0.5006257822277848,,
1998-02-24,25.0,24.78125,0.12562814070351758,,
1998-02-23,24.5,24.84375,-0.8750000000000001,,
1998-02-20,24.0625,24.21875,1.403061224489796,,
1998-02-19,23.53125,23.8125,0.6493506493506493,,
1998-02-18,22.90625,23.71875,1.1952191235059761,,
1998-02-17,22.75,22.9375,3.547066848567531,,
1998-02-13,22.625,22.625,0.8241758241758242,,
1998-02-12,22.6875,22.625,0.0,,
1998-02-11,22.5,23.0,-0.27548209366391185,,
1998-02-10,22.25,22.46875,2.2222222222222223,,
1998-02-09,22.40625,22.4375,0.9831460674157303,,
1998-02-06,22.5,22.46875,0.1394700139470014,,
1998-02-05,22.3125,22.5,-0.1388888888888889,,
1998-02-04,21.90625,22.25,0.8403361344537815,,
1998-02-03,21.625,21.84375,1.5691868758915835,,
1998-02-02,21.46875,21.5,1.0115606936416186,,
1998-01-30,21.125,21.0625,0.1455604075691412,,
1998-01-29,21.0,21.0625,-0.2958579881656805,,
1998-01-28,20.90625,20.9375,0.2976190476190476,,
1998-01-27,20.46875,20.78125,0.14947683109118087,,
1998-01-26,20.4375,20.53125,1.5267175572519083,,
1998-01-23,20.34375,20.4375,0.45871559633027525,,
1998-01-22,20.25,20.375,0.4608294930875576,,
1998-01-21,20.59375,20.46875,0.6172839506172839,,
1998-01-20,20.09375,20.46875,-0.6069802731411229,,
1998-01-16,19.96875,19.96875,1.8662519440124419,,
1998-01-15,20.34375,19.90625,0.0,,
1998-01-14,19.875,20.3125,-2.1505376344086025,,
1998-01-13,19.5625,19.78125,2.20125786163522,,
1998-01-12,18.875,19.4375,1.1182108626198082,,
1998-01-09,19.6875,19.375,2.980132450331126,,
1998-01-08,19.9375,19.625,-1.5873015873015872,,
1998-01-07,20.25,20.125,-1.5673981191222568,,
1998-01-06,20.5625,20.21875,-0.6172839506172839,,
1998-01-05,21.0,20.5625,-1.6717325227963524,,
1998-01-02,19.8125,20.09375,-2.083333333333333,,
1997-12-31,19.6875,19.90625,1.4195583596214512,,
1997-12-30,19.3125,19.625,1.1111111111111112,,
1997-12-29,19.0,19.25,1.6181229773462782,,
1997-12-26,18.9375,18.875,1.3157894736842104,,
1997-12-24,18.84375,18.8125,-0.33003300330033003,,
1997-12-23,18.90625,18.78125,-0.16583747927031509,,
1997-12-22,18.0,18.96875,-0.6611570247933884,,
1997-12-19,18.28125,18.125,5.381944444444445,,
1997-12-18,18.5625,18.375,-0.8547008547008548,,
1997-12-17,18.4375,18.46875,-1.0101010101010102,,
1997-12-16,18.5,18.46875,0.1694915254237288,,
1997-12-15,18.34375,18.375,-0.16891891891891891,,
1997-12-12,18.5,18.34375,0.17035775127768313,,
1997-12-11,18.96875,18.5,-0.8445945945945946,,
1997-12-10,18.875,18.96875,-2.471169686985173,,
1997-12-09,18.875,18.84375,0.49668874172185434,,
1997-12-08,17.75,18.9375,-0.16556291390728478,,
1997-12-05,17.71875,17.71875,6.690140845070422,,
1997-12-04,17.65625,17.6875,0.0,,
1997-12-03,17.5,17.53125,0.17699115044247787,,
1997-12-02,17.53125,17.53125,0.17857142857142858,,
1997-12-01,17.5,17.53125,0.0,,
1997-11-28,17.46875,17.375,0.17857142857142858,,
1997-11-26,17.59375,17.4375,-0.5366726296958855,,
1997-11-25,17.4375,17.53125,-0.8880994671403196,,
1997-11-24,17.53125,17.375,0.5376344086021506,,
1997-11-21,17.625,17.5,-0.8912655971479502,,
1997-11-20,17.5,17.5625,-0.7092198581560284,,
1997-11-19,17.4375,17.5,0.35714285714285715,,
1997-11-18,17.59375,17.46875,0.35842293906810035,,
1997-11-17,17.5,17.71875,-0.7104795737122558,,
1997-11-14,17.4375,17.46875,1.25,,
1997-11-13,17.4375,17.46875,0.17921146953405018,,
1997-11-12,17.75,17.4375,0.17921146953405018,,
1997-11-11,17.4375,17.71875,-1.7605633802816902,,
1997-11-10,17.5,17.40625,1.6129032258064515,,
1997-11-07,17.4375,17.46875,-0.5357142857142857,,
1997-11-06,17.5,17.5,0.17921146953405018,,
1997-11-05,17.5,17.5,0.0,,
1997-11-04,17.4375,17.59375,0.0,,
1997-11-03,17.25,17.4375,0.8960573476702508,,
1997-10-31,17.125,17.25,1.0869565217391304,,
1997-10-30,17.21875,17.0625,0.7299270072992701,,
1997-10-29,17.21875,17.40625,-0.9074410163339384,,
1997-10-28,15.75,17.21875,1.0889292196007259,,
1997-10-27,17.40625,16.375,9.325396825396826,,
1997-10-24,18.0,17.53125,-5.9245960502693,,
1997-10-23,18.15625,17.96875,-2.604166666666667,,
1997-10-22,18.53125,18.40625,-1.0327022375215147,,
1997-10-21,17.90625,18.53125,-0.6745362563237773,,
1997-10-20,17.125,17.78125,3.4904013961605584,,
1997-10-17,17.21875,16.96875,3.832116788321168,,
1997-10-16,18.0625,17.34375,-1.4519056261343013,,
1997-10-15,18.625,18.0,-3.9792387543252596,,
1997-10-14,18.6875,18.65625,-3.3557046979865772,,
1997-10-13,18.9375,18.59375,-0.16722408026755853,,
1997-10-10,18.6875,18.65625,-1.8151815181518154,,
1997-10-09,18.8125,18.875,-0.16722408026755853,,
1997-10-08,19.3125,19.09375,0.33222591362126247,,
1997-10-07,19.125,19.1875,-1.132686084142395,,
1997-10-06,19.3125,19.21875,0.32679738562091504,,
1997-10-03,19.3125,19.3125,-0.48543689320388345,,
1997-10-02,18.84375,19.1875,0.0,,
1997-10-01,18.8125,18.78125,1.8242122719734661,,
1997-09-30,18.78125,18.75,-0.16611295681063123,,
1997-09-29,18.65625,18.71875,-0.16638935108153077,,
1997-09-26,18.59375,18.65625,0.33500837520938026,,
1997-09-25,18.34375,18.5625,0.33613445378151263,,
1997-09-24,18.5,18.34375,1.192504258943782,,
1997-09-23,18.25,18.4375,-0.8445945945945946,,
1997-09-22,18.21875,18.21875,1.0273972602739725,,
1997-09-19,18.03125,18.09375,0.0,,
1997-09-18,18.28125,18.15625,0.34662045060658575,,
1997-09-17,18.0625,18.40625,-0.6837606837606838,,
1997-09-16,17.75,18.0,1.9031141868512111,,
1997-09-15,17.59375,17.625,1.4084507042253522,,
1997-09-12,17.625,17.5625,0.17761989342806395,,
1997-09-11,17.5,17.5,-0.3546099290780142,,
1997-09-10,17.5,17.5625,0.0,,
1997-09-09,17.46875,17.4375,0.35714285714285715,,
1997-09-08,17.125,17.4375,-0.17889087656529518,,
1997-09-05,16.96875,17.03125,1.824817518248175,,
1997-09-04,17.09375,16.96875,0.3683241252302026,,
1997-09-03,16.96875,17.03125,-0.7312614259597806,,
1997-09-02,17.0,16.96875,0.3683241252302026,,
1997-08-29,16.75,16.90625,-0.1838235294117647,,
1997-08-28,16.875,16.6875,0.9328358208955223,,
1997-08-27,16.78125,16.75,-1.1111111111111112,,
1997-08-26,16.75,16.71875,-0.186219739292365,,
1997-08-25,16.5625,16.8125,-0.18656716417910446,,
1997-08-22,16.71875,16.5625,1.509433962264151,,
1997-08-21,17.09375,16.625,-0.9345794392523363,,
1997-08-20,17.09375,17.0,-2.742230347349177,,
1997-08-19,16.5,17.0,-0.5484460694698354,,
1997-08-18,16.34375,16.375,3.0303030303030303,,
1997-08-15,16.78125,16.28125,0.19120458891013384,,
1997-08-14,16.625,16.75,-2.97951582867784,,
1997-08-13,16.3125,16.4375,0.7518796992481203,,
1997-08-12,16.875,16.6875,0.7662835249042145,,
1997-08-11,17.03125,17.25,-1.1111111111111112,,
1997-08-08,17.3125,17.0625,1.2844036697247707,,
1997-08-07,17.3125,17.3125,-1.444043321299639,,
1997-08-06,16.6875,17.375,0.0,,
1997-08-05,16.6875,16.6875,4.119850187265917,,
1997-08-04,16.625,16.75,0.0,,
1997-08-01,17.375,16.5,0.7518796992481203,,
1997-07-31,16.3125,17.375,-5.0359712230215825,,
1997-07-30,16.03125,16.375,6.513409961685824,,
1997-07-29,15.84375,16.03125,2.144249512670565,,
1997-07-28,15.65625,15.9375,1.183431952662722,,
1997-07-25,15.71875,15.65625,1.7964071856287425,,
1997-07-24,15.46875,15.71875,-0.3976143141153081,,
1997-07-23,15.125,15.375,1.6161616161616161,,
1997-07-22,15.0,15.03125,1.6528925619834711,,
1997-07-21,15.25,14.96875,0.20833333333333334,,
1997-07-18,15.28125,15.25,-1.8442622950819672,,
1997-07-17,15.5,15.28125,-0.2044989775051125,,
1997-07-16,15.3125,15.40625,-1.411290322580645,,
1997-07-15,15.1875,15.375,0.6122448979591837,,
1997-07-14,15.4375,15.15625,1.2345679012345678,,
1997-07-11,15.53125,15.375,-1.8218623481781375,,
1997-07-10,15.6875,15.53125,-1.0060362173038229,,
1997-07-09,15.65625,15.625,-0.9960159362549801,,
1997-07-08,15.28125,15.65625,-0.19960079840319359,,
1997-07-07,15.09375,15.25,2.4539877300613497,,
1997-07-03,15.0,15.09375,1.0351966873706004,,
1997-07-02,14.8125,15.0,0.625,,
1997-07-01,14.5,14.75,1.2658227848101267,,
1997-06-30,14.71875,14.625,1.7241379310344827,,
1997-06-27,14.5,14.71875,-0.6369426751592357,,
1997-06-26,14.375,14.3125,1.5086206896551724,,
1997-06-25,13.5625,13.4375,-0.43478260869565216,,
1997-06-24,13.5625,13.625,-0.9216589861751152,,
1997-06-23,13.8125,13.5625,0.4608294930875576,,
1997-06-20,13.625,13.75,-1.809954751131222,,
1997-06-19,13.5625,13.6875,0.9174311926605505,,
1997-06-18,13.5,13.625,0.9216589861751152,,
1997-06-17,13.5,13.5625,0.9259259259259258,,
1997-06-16,13.5,13.375,0.4629629629629629,,
1997-06-13,13.1875,13.4375,-0.9259259259259258,,
1997-06-12,13.1875,13.375,1.8957345971563981,,
1997-06-11,13.0625,13.1875,1.4218009478672986,,
1997-06-10,12.875,13.125,0.9569377990430622,,
1997-06-09,13.0,13.0,1.9417475728155338,,
1997-06-06,13.0625,13.125,0.0,,
1997-06-05,13.1875,13.0625,0.4784688995215311,,
1997-06-04,13.0625,13.1875,-0.9478672985781991,,
1997-06-03,12.5,13.125,0.9569377990430622,,
1997-06-02,12.625,12.4375,5.0,,
1997-05-30,12.25,12.625,-1.4851485148514851,,
1997-05-29,12.75,12.5625,3.061224489795918,,
1997-05-28,12.75,12.75,-1.4705882352941175,,
1997-05-27,12.8125,12.75,0.0,,
1997-05-23,12.875,12.8125,-0.4878048780487805,,
1997-05-22,13.125,12.8125,-0.48543689320388345,,
1997-05-21,13.1875,13.0,-2.380952380952381,,
1997-05-20,13.0,13.0625,-1.4218009478672986,,
1997-05-19,12.625,12.875,0.4807692307692308,,
1997-05-16,12.5,12.5,1.9801980198019802,,
1997-05-15,12.25,12.4375,0.0,,
1997-05-14,12.25,12.25,1.530612244897959,,
1997-05-13,12.375,12.25,0.0,,
1997-05-12,12.4375,12.3125,-1.0101010101010102,,
1997-05-09,12.5625,12.375,-1.0050251256281406,,
1997-05-08,13.0625,12.875,-1.4925373134328357,,
1997-05-07,13.0,12.9375,-1.4354066985645932,,
1997-05-06,13.25,12.9375,-0.4807692307692308,,
1997-05-05,13.4375,13.25,-2.358490566037736,,
1997-05-02,13.5,13.4375,-1.3953488372093024,,
1997-05-01,13.5625,13.625,-0.4629629629629629,,
1997-04-30,13.5625,13.6875,0.4608294930875576,,
1997-04-29,13.5,13.625,0.9216589861751152,,
1997-04-28,13.5,13.5,0.9259259259259258,,
1997-04-25,13.375,13.4375,0.0,,
1997-04-24,13.5,13.4375,0.46728971962616817,,
1997-04-23,13.5,13.4375,-0.4629629629629629,,
1997-04-22,13.375,13.5,-0.4629629629629629,,
1997-04-21,13.75,13.3125,0.9345794392523363,,
1997-04-18,13.4375,13.6875,-3.1818181818181817,,
1997-04-17,13.3125,13.375,1.8604651162790697,,
1997-04-16,13.0625,13.3125,0.4694835680751174,,
1997-04-15,13.125,13.0625,1.9138755980861244,,
1997-04-14,12.9375,13.0625,-0.4761904761904762,,
1997-04-11,13.375,12.9375,0.966183574879227,,
1997-04-10,13.125,13.25,-3.2710280373831773,,
1997-04-09,13.0,13.0625,0.9523809523809524,,
1997-04-08,12.8125,12.875,0.4807692307692308,,
1997-04-07,12.75,12.6875,0.4878048780487805,,
1997-04-04,12.5625,12.625,-0.49019607843137253,,
1997-04-03,12.3125,12.5,0.4975124378109453,,
1997-04-02,12.1875,12.3125,1.5228426395939088,,
1997-04-01,12.1875,12.1875,1.0256410256410255,,
1997-03-31,12.8125,12.3125,0.0,,
1997-03-27,12.875,12.8125,-3.902439024390244,,
1997-03-26,12.9375,12.8125,-0.48543689320388345,,
1997-03-25,13.0,12.9375,-0.966183574879227,,
1997-03-24,13.0,12.9375,-0.4807692307692308,,
1997-03-21,13.0625,12.9375,-0.4807692307692308,,
1997-03-20,13.125,13.0,-0.9569377990430622,,
1997-03-19,13.125,13.125,-0.9523809523809524,,
1997-03-18,13.8125,13.125,0.0,,
1997-03-17,14.125,13.875,-4.97737556561086,,
1997-03-14,14.0,14.125,-1.7699115044247788,,
1997-03-13,14.3125,14.0,0.8928571428571428,,
1997-03-12,14.375,14.375,-2.1834061135371177,,
1997-03-11,14.4375,14.375,0.0,,
1997-03-10,14.25,14.375,-0.4329004329004329,,
1997-03-07,14.25,14.25,0.8771929824561403,,
1997-03-06,14.3125,14.1875,0.0,,
1997-03-05,14.1875,14.3125,-0.8733624454148471,,
1997-03-04,14.0,14.1875,0.881057268722467,,
1997-03-03,13.875,14.0,1.3392857142857142,,
1997-02-28,14.5,14.0,0.9009009009009009,,
1997-02-27,14.625,14.5625,-3.4482758620689653,,
1997-02-26,14.5625,14.625,-0.4273504273504274,,
1997-02-25,14.375,14.625,0.4291845493562232,,
1997-02-24,14.5625,14.4375,1.7391304347826086,,
1997-02-21,14.6875,14.5625,-0.8583690987124464,,
1997-02-20,14.875,14.9375,-0.851063829787234,,
1997-02-19,14.9375,14.9375,0.42016806722689076,,
1997-02-18,14.9375,14.875,0.0,,
1997-02-14,14.9375,14.9375,-0.41841004184100417,,
1997-02-13,14.9375,14.875,0.0,,
1997-02-12,14.875,14.9375,-0.41841004184100417,,
1997-02-11,14.6875,14.875,0.42016806722689076,,
1997-02-10,14.8125,14.6875,1.276595744680851,,
1997-02-07,14.5625,14.9375,-0.8438818565400843,,
1997-02-06,14.375,14.5,2.575107296137339,,
1997-02-05,14.4375,14.375,0.8695652173913043,,
1997-02-04,14.375,14.5,-0.4329004329004329,,
1997-02-03,14.1875,14.25,0.8695652173913043,,
1997-01-31,14.1875,14.1875,0.4405286343612335,,
1997-01-30,14.1875,14.1875,0.0,,
1997-01-29,14.0,14.1875,0.0,,
1997-01-28,14.125,14.0,1.3392857142857142,,
1997-01-27,14.3125,14.125,-0.8849557522123894,,
1997-01-24,14.5,14.3125,-1.3100436681222707,,
1997-01-23,14.5625,14.4375,-1.293103448275862,,
1997-01-22,14.6875,14.625,-0.8583690987124464,,
1997-01-21,14.4375,14.6875,-0.425531914893617,,
1997-01-20,14.125,14.5,1.7316017316017316,,
1997-01-17,13.8125,14.125,2.6548672566371683,,
1997-01-16,13.75,13.8125,2.262443438914027,,
1997-01-15,13.75,13.8125,0.45454545454545453,,
1997-01-14,13.875,13.875,0.45454545454545453,,
1997-01-13,13.75,13.6875,0.0,,
1997-01-10,13.625,13.5625,-0.45454545454545453,,
1997-01-09,13.4375,13.6875,-0.45871559633027525,,
1997-01-08,13.1875,13.4375,1.8604651162790697,,
1997-01-07,13.1875,13.25,1.8957345971563981,,
1997-01-06,13.125,13.0,0.47393364928909953,,
1997-01-03,13.0625,13.0625,-0.9523809523809524,,
1997-01-02,13.3125,13.0625,0.0,,
1996-12-31,13.375,13.3125,-1.8779342723004695,,
1996-12-30,13.3125,13.3125,-0.46728971962616817,,
1996-12-27,13.4375,13.375,0.0,,
1996-12-26,13.1875,13.4375,-0.46511627906976744,,
1996-12-24,13.4375,13.3125,1.8957345971563981,,
1996-12-23,13.3125,13.3125,-0.9302325581395349,,
1996-12-20,13.25,13.25,0.0,,
1996-12-19,13.125,13.375,0.0,,
1996-12-18,12.8125,13.0,1.9047619047619049,,
1996-12-17,12.5,12.6875,1.4634146341463417,,
1996-12-16,12.9375,12.5625,1.5,,
1996-12-13,13.0625,13.0,-2.898550724637681,,
1996-12-12,13.1875,13.0625,-0.4784688995215311,,
1996-12-11,13.3125,13.25,-0.9478672985781991,,
1996-12-10,13.375,13.375,-0.4694835680751174,,
1996-12-09,13.375,13.4375,0.0,,
1996-12-06,13.5,13.4375,0.46728971962616817,,
1996-12-05,13.6875,13.5625,-0.4629629629629629,,
1996-12-04,14.0,13.8125,-0.91324200913242,,
1996-12-03,13.9375,14.0625,-1.3392857142857142,,
1996-12-02,14.0625,14.0,0.8968609865470852,,
1996-11-29,14.25,14.125,-0.4444444444444444,,
1996-11-27,14.3125,14.3125,-0.8771929824561403,,
1996-11-26,14.375,14.375,0.0,,
1996-11-25,14.4375,14.3125,0.0,,
1996-11-22,14.1875,14.4375,-0.8658008658008658,,
1996-11-21,14.25,14.1875,1.762114537444934,,
1996-11-20,14.0625,14.3125,-0.43859649122807015,,
1996-11-19,13.375,13.9375,1.7777777777777777,,
1996-11-18,13.375,13.3125,4.205607476635514,,
1996-11-15,13.4375,13.3125,-0.46728971962616817,,
1996-11-14,13.4375,13.375,-0.9302325581395349,,
1996-11-13,13.5,13.4375,-0.46511627906976744,,
1996-11-12,13.5,13.5,-0.4629629629629629,,
1996-11-11,13.9375,13.6875,0.0,,
1996-11-08,13.625,14.0,-1.7937219730941705,,
1996-11-07,13.1875,13.6875,2.7522935779816518,,
1996-11-06,13.5625,13.375,3.7914691943127963,,
1996-11-05,13.6875,13.875,-1.3824884792626728,,
1996-11-04,13.875,13.5625,1.36986301369863,,
1996-11-01,13.9375,14.0,-2.2522522522522523,,
1996-10-31,13.8125,13.9375,0.4484304932735426,,
1996-10-30,13.875,13.75,0.904977375565611,,
1996-10-29,13.8125,13.875,-0.9009009009009009,,
1996-10-28,13.9375,13.75,0.4524886877828055,,
1996-10-25,14.0,13.875,-1.345291479820628,,
1996-10-24,13.8125,13.9375,-0.8928571428571428,,
1996-10-23,13.75,13.875,0.904977375565611,,
1996-10-22,13.5625,13.8125,0.9090909090909091,,
1996-10-21,13.4375,13.5625,1.8433179723502304,,
1996-10-18,13.25,13.375,0.9302325581395349,,
1996-10-17,13.25,13.1875,0.9433962264150944,,
1996-10-16,13.1875,13.25,-0.4716981132075472,,
1996-10-15,13.125,13.125,0.47393364928909953,,
1996-10-14,13.125,13.1875,0.0,,
1996-10-11,13.125,13.125,0.4761904761904762,,
1996-10-10,13.25,13.25,0.0,,
1996-10-09,13.25,13.25,0.0,,
1996-10-08,13.3125,13.1875,0.0,,
1996-10-07,13.4375,13.3125,-0.9389671361502347,,
1996-10-04,13.25,13.4375,-0.9302325581395349,,
1996-10-03,13.25,13.1875,1.4150943396226416,,
1996-10-02,13.0625,13.1875,-0.4716981132075472,,
1996-10-01,13.0625,13.0,0.9569377990430622,,
1996-09-30,12.875,13.0,-0.4784688995215311,,
1996-09-27,12.75,13.0,0.9708737864077669,,
1996-09-26,12.5625,12.75,1.9607843137254901,,
1996-09-25,12.5625,12.5625,1.4925373134328357,,
1996-09-24,12.5625,12.5625,0.0,,
1996-09-23,12.625,12.625,0.0,,
1996-09-20,12.5,12.625,0.0,,
1996-09-19,12.375,12.4375,1.0,,
1996-09-18,12.4375,12.375,0.5050505050505051,,
1996-09-17,12.5,12.5,-0.5025125628140703,,
1996-09-16,12.5625,12.5625,0.0,,
1996-09-13,12.375,12.5,0.0,,
1996-09-12,12.375,12.4375,1.0101010101010102,,
1996-09-11,12.3125,12.4375,0.5050505050505051,,
1996-09-10,12.5,12.25,1.015228426395939,,
1996-09-09,12.4375,12.5,-2.0,,
1996-09-06,12.5,12.5,0.5025125628140703,,
1996-09-05,12.5625,12.5,0.0,,
1996-09-04,12.5625,12.5,-0.4975124378109453,,
1996-09-03,12.25,12.5,-0.4975124378109453,,
1996-08-30,12.375,12.375,2.0408163265306123,,
1996-08-29,12.4375,12.4375,0.0,,
1996-08-28,12.5625,12.5,0.0,,
1996-08-27,12.5625,12.625,-0.4975124378109453,,
1996-08-26,12.625,12.5625,0.4975124378109453,,
1996-08-23,12.625,12.5625,-0.49504950495049505,,
1996-08-22,12.5,12.5625,-0.49504950495049505,,
1996-08-21,12.5625,12.4375,0.5,,
1996-08-20,12.5,12.5,-0.9950248756218906,,
1996-08-19,12.625,12.5,0.0,,
1996-08-16,12.4375,12.5625,-0.9900990099009901,,
1996-08-15,12.5,12.4375,1.0050251256281406,,
1996-08-14,12.3125,12.5,-0.5,,
1996-08-13,12.4375,12.4375,1.5228426395939088,,
1996-08-12,12.625,12.625,0.0,,
1996-08-09,12.75,12.5625,0.0,,
1996-08-08,12.5,12.6875,-1.4705882352941175,,
1996-08-07,12.625,12.625,1.5,,
1996-08-06,12.5625,12.625,0.0,,
1996-08-05,12.625,12.5625,0.4975124378109453,,
1996-08-02,12.5,12.5625,-0.49504950495049505,,
1996-08-01,12.5625,12.5,0.5,,
1996-07-31,12.5,12.5,-0.4975124378109453,,
1996-07-30,12.25,12.375,0.0,,
1996-07-29,12.3125,12.3125,1.0204081632653061,,
1996-07-26,12.25,12.25,0.0,,
1996-07-25,12.0625,12.25,0.0,,
1996-07-24,12.0625,12.0625,1.5544041450777202,,
1996-07-23,12.3125,12.3125,0.0,,
1996-07-22,12.25,12.3125,0.0,,
1996-07-19,12.25,12.375,0.5102040816326531,,
1996-07-18,12.0,12.125,1.0204081632653061,,
1996-07-17,11.5,12.125,1.0416666666666665,,
1996-07-16,11.6875,11.5625,5.434782608695652,,
1996-07-15,11.9375,11.625,-1.06951871657754,,
1996-07-12,11.9375,11.9375,-2.6178010471204187,,
1996-07-11,12.25,11.875,0.0,,
1996-07-10,12.1875,12.1875,-3.061224489795918,,
1996-07-09,12.1875,12.1875,0.0,,
1996-07-08,12.1875,12.1875,0.0,,
1996-07-05,12.375,12.1875,0.0,,
1996-07-03,12.25,12.375,-1.5151515151515151,,
1996-07-02,12.125,12.3125,1.0204081632653061,,
1996-07-01,12.0,12.125,1.5463917525773196,,
1996-06-28,12.1875,12.0,1.0416666666666665,,
1996-06-27,12.125,12.125,-1.5384615384615385,,
1996-06-26,12.1875,12.125,0.0,,
1996-06-25,11.875,12.1875,-0.5128205128205128,,
1996-06-24,12.0,11.8125,2.631578947368421,,
1996-06-21,12.125,12.0,-1.5625,,
1996-06-20,12.1875,12.125,-1.0309278350515463,,
1996-06-19,12.0625,12.0625,-0.5128205128205128,,
1996-06-18,11.875,12.0625,0.0,,
1996-06-17,11.9375,11.8125,1.5789473684210527,,
1996-06-14,12.0,11.9375,-1.0471204188481675,,
1996-06-13,12.0,12.0,-0.5208333333333333,,
1996-06-12,12.0,12.0,0.0,,
1996-06-11,11.8125,11.9375,0.0,,
1996-06-10,11.75,11.8125,1.0582010582010581,,
1996-06-07,11.8125,11.75,0.5319148936170213,,
1996-06-06,11.9375,11.8125,-0.5291005291005291,,
1996-06-05,12.0,11.9375,-1.0471204188481675,,
1996-06-04,11.875,12.0,-0.5208333333333333,,
1996-06-03,12.0,11.875,1.0526315789473684,,
1996-05-31,12.125,12.0,-1.0416666666666665,,
1996-05-30,11.9375,12.0,-1.0309278350515463,,
1996-05-29,12.0,11.9375,0.5235602094240838,,
1996-05-28,11.875,11.9375,-0.5208333333333333,,
1996-05-24,12.0,11.9375,0.5263157894736842,,
1996-05-23,11.8125,11.9375,-0.5208333333333333,,
1996-05-22,11.75,11.9375,1.0582010582010581,,
1996-05-21,11.75,11.6875,1.5957446808510638,,
1996-05-20,11.875,11.6875,-0.5319148936170213,,
1996-05-17,11.9375,11.875,-1.5789473684210527,,
1996-05-16,11.75,11.9375,-0.5235602094240838,,
1996-05-15,12.0,11.9375,1.5957446808510638,,
1996-05-14,12.375,12.0,-0.5208333333333333,,
1996-05-13,12.0625,12.25,-3.0303030303030303,,
1996-05-10,12.0,11.9375,1.5544041450777202,,
1996-05-09,12.0,11.9375,-0.5208333333333333,,
1996-05-08,12.0,12.0,-0.5208333333333333,,
1996-05-07,11.875,12.0,0.0,,
1996-05-06,12.0625,11.9375,1.0526315789473684,,
1996-05-03,12.1875,12.25,-1.0362694300518136,,
1996-05-02,12.125,12.125,0.5128205128205128,,
1996-05-01,12.1875,12.125,0.0,,
1996-04-30,12.0625,12.125,-0.5128205128205128,,
1996-04-29,12.0,12.125,0.5181347150259068,,
1996-04-26,12.125,12.0625,1.0416666666666665,,
1996-04-25,12.1875,12.125,-0.5154639175257731,,
1996-04-24,12.125,12.125,-0.5128205128205128,,
1996-04-23,12.1875,12.0625,0.0,,
1996-04-22,12.0,12.0625,-1.0256410256410255,,
1996-04-19,11.75,12.0,0.5208333333333333,,
1996-04-18,11.875,11.75,2.127659574468085,,
1996-04-17,11.875,11.8125,-1.0526315789473684,,
1996-04-16,12.0,11.875,-0.5263157894736842,,
1996-04-15,11.9375,11.9375,-1.0416666666666665,,
1996-04-12,11.9375,11.875,0.0,,
1996-04-11,12.0,11.8125,-0.5235602094240838,,
1996-04-10,12.125,12.0625,-1.5625,,
1996-04-09,12.125,12.0,-0.5154639175257731,,
1996-04-08,12.125,12.1875,-1.0309278350515463,,
1996-04-04,12.4375,12.3125,0.5154639175257731,,
1996-04-03,12.5,12.375,-1.0050251256281406,,
1996-04-02,12.5,12.5625,-1.0,,
1996-04-01,12.375,12.5,0.5,,
1996-03-29,12.75,12.25,1.0101010101010102,,
1996-03-28,12.5625,12.6875,-3.9215686274509802,,
1996-03-27,12.625,12.625,0.9950248756218906,,
1996-03-26,12.4375,12.75,0.0,,
1996-03-25,12.6875,12.5,2.512562814070352,,
1996-03-22,12.4375,12.6875,-1.477832512315271,,
1996-03-21,12.375,12.4375,2.0100502512562812,,
1996-03-20,12.25,12.4375,0.5050505050505051,,
1996-03-19,12.0,12.25,1.530612244897959,,
1996-03-18,12.375,12.1875,2.083333333333333,,
1996-03-15,12.3125,12.25,-1.5151515151515151,,
1996-03-14,11.9375,12.1875,-0.5076142131979695,,
1996-03-13,11.9375,11.875,2.094240837696335,,
1996-03-12,11.9375,11.875,-0.5235602094240838,,
1996-03-11,11.875,11.875,-0.5235602094240838,,
1996-03-08,12.3125,11.9375,0.0,,
1996-03-07,12.1875,12.5,-3.0456852791878175,,
1996-03-06,12.4375,12.3125,2.564102564102564,,
1996-03-05,12.3125,12.4375,-1.0050251256281406,,
1996-03-04,12.3125,12.375,1.015228426395939,,
1996-03-01,12.3125,12.25,0.5076142131979695,,
1996-02-29,12.25,12.25,-0.5076142131979695,,
1996-02-28,12.1875,12.25,0.0,,
1996-02-27,12.1875,12.125,0.5128205128205128,,
1996-02-26,12.3125,12.25,-0.5128205128205128,,
1996-02-23,12.1875,12.1875,-0.5076142131979695,,
1996-02-22,11.875,12.125,0.0,,
1996-02-21,11.875,11.875,2.1052631578947367,,
1996-02-20,11.875,11.75,0.0,,
1996-02-16,12.0,11.9375,-1.0526315789473684,,
1996-02-15,11.8125,11.9375,-0.5208333333333333,,
1996-02-14,11.75,11.75,1.0582010582010581,,
1996-02-13,11.875,11.875,0.0,,
1996-02-12,12.0,12.125,0.0,,
1996-02-09,12.0,11.9375,1.0416666666666665,,
1996-02-08,11.875,11.9375,-0.5208333333333333,,
1996-02-07,11.875,11.75,0.5263157894736842,,
1996-02-06,11.625,11.875,-1.0526315789473684,,
1996-02-05,11.5,11.625,2.1505376344086025,,
1996-02-02,11.5,11.5625,1.0869565217391304,,
1996-02-01,11.5,11.4375,0.5434782608695652,,
1996-01-31,11.1875,11.375,-0.5434782608695652,,
1996-01-30,11.1875,11.125,1.675977653631285,,
1996-01-29,11.0625,11.0625,-0.5586592178770949,,
1996-01-26,10.9375,11.125,0.0,,
1996-01-25,11.0625,11.0,1.7142857142857144,,
1996-01-24,11.0,11.0625,-0.5649717514124294,,
1996-01-23,11.1875,11.0625,0.5681818181818182,,
1996-01-22,11.3125,11.1875,-1.1173184357541899,,
1996-01-19,11.25,11.3125,-1.1049723756906076,,
1996-01-18,11.125,11.25,0.5555555555555556,,
1996-01-17,11.1875,11.0625,1.1235955056179776,,
1996-01-16,11.1875,11.1875,-1.1173184357541899,,
1996-01-15,11.125,11.1875,0.0,,
1996-01-12,11.0,11.0,0.5617977528089888,,
1996-01-11,11.0,10.875,0.0,,
1996-01-10,11.0625,11.0,-1.1363636363636365,,
1996-01-09,11.0625,11.3125,-0.5649717514124294,,
1996-01-08,11.0625,11.0625,2.2598870056497176,,
1996-01-05,10.9375,11.0,0.0,,
1996-01-04,11.0625,11.0,0.5714285714285714,,
1996-01-03,11.25,11.0625,-0.5649717514124294,,
1996-01-02,11.4375,11.1875,-1.6666666666666667,,
1995-12-29,11.3125,11.5625,-2.185792349726776,,
1995-12-28,11.25,11.25,2.209944751381215,,
1995-12-27,11.3125,11.25,0.0,,
1995-12-26,11.1875,11.3125,-0.5524861878453038,,
1995-12-22,11.125,11.25,1.1173184357541899,,
1995-12-21,11.0625,11.1875,1.1235955056179776,,
1995-12-20,11.25,11.1875,1.1299435028248588,,
1995-12-19,11.1875,11.25,-0.5555555555555556,,
1995-12-18,11.375,11.3125,0.5586592178770949,,
1995-12-15,11.1875,11.625,-0.5494505494505495,,
1995-12-14,11.0,11.125,3.910614525139665,,
1995-12-13,11.125,11.0625,1.1363636363636365,,
1995-12-12,11.0,11.0625,-0.5617977528089888,,
1995-12-11,11.0625,11.125,0.5681818181818182,,
1995-12-08,11.1875,11.125,0.5649717514124294,,
1995-12-07,11.3125,11.25,-0.5586592178770949,,
1995-12-06,11.125,11.1875,-0.5524861878453038,,
1995-12-05,11.125,11.125,0.5617977528089888,,
1995-12-04,11.0625,11.0625,0.0,,
1995-12-01,10.9375,11.0625,0.0,,
1995-11-30,11.0,10.9375,1.1428571428571428,,
1995-11-29,11.0,11.0,-0.5681818181818182,,
1995-11-28,11.0,11.0625,0.0,,
1995-11-27,10.9375,11.0,0.5681818181818182,,
1995-11-24,10.875,10.875,0.5714285714285714,,
1995-11-22,10.75,10.8125,0.0,,
1995-11-21,10.625,10.75,0.5813953488372093,,
1995-11-20,10.5625,10.625,1.1764705882352942,,
1995-11-17,10.5625,10.5625,0.591715976331361,,
1995-11-16,10.3125,10.625,0.0,,
1995-11-15,10.3125,10.25,3.0303030303030303,,
1995-11-14,10.4375,10.375,-0.6060606060606061,,
1995-11-13,10.5,10.3125,-0.5988023952095809,,
1995-11-10,10.875,10.625,-1.7857142857142856,,
1995-11-09,10.6875,10.875,-2.2988505747126435,,
1995-11-08,10.625,10.6875,1.7543859649122806,,
1995-11-07,10.75,10.625,0.5882352941176471,,
1995-11-06,10.625,10.6875,-1.1627906976744187,,
1995-11-03,10.875,10.6875,0.5882352941176471,,
1995-11-02,10.9375,10.875,-1.7241379310344827,,
1995-11-01,10.8125,10.9375,-0.5714285714285714,,
1995-10-31,10.5625,10.5,1.1560693641618496,,
1995-10-30,10.6875,10.5625,-0.591715976331361,,
1995-10-27,10.1875,10.5625,-1.1695906432748537,,
1995-10-26,10.75,10.25,3.6809815950920246,,
1995-10-25,10.8125,10.75,-4.651162790697675,,
1995-10-24,10.3125,10.6875,-0.5780346820809248,,
1995-10-23,10.25,10.1875,3.6363636363636362,,
1995-10-20,10.3125,10.1875,-0.6097560975609756,,
1995-10-19,10.0625,10.3125,-1.2121212121212122,,
1995-10-18,10.0625,10.0625,2.484472049689441,,
1995-10-17,10.1875,10.125,0.0,,
1995-10-16,10.125,10.1875,-0.6134969325153374,,
1995-10-13,9.9375,10.125,0.6172839506172839,,
1995-10-12,10.0,9.9375,1.8867924528301887,,
1995-10-11,9.875,9.8125,-0.625,,
1995-10-10,9.75,9.8125,-0.6329113924050633,,
1995-10-09,9.75,9.8125,0.641025641025641,,
1995-10-06,9.8125,10.0625,0.641025641025641,,
1995-10-05,9.875,9.8125,2.547770700636943,,
1995-10-04,10.0625,9.875,-0.6329113924050633,,
1995-10-03,9.875,9.9375,-1.8633540372670807,,
1995-10-02,9.75,9.8125,0.6329113924050633,,
1995-09-29,9.75,9.75,0.641025641025641,,
1995-09-28,9.75,9.8125,0.0,,
1995-09-27,9.8125,9.75,0.641025641025641,,
1995-09-26,10.0625,9.875,-0.6369426751592357,,
1995-09-25,10.125,10.0625,-1.8633540372670807,,
1995-09-22,9.875,10.125,-0.6172839506172839,,
1995-09-21,10.1875,9.9375,2.5316455696202533,,
1995-09-20,10.0,10.25,-2.4539877300613497,,
1995-09-19,9.8125,9.9375,2.5,,
1995-09-18,9.6875,9.8125,1.2738853503184715,,
1995-09-15,9.6875,9.75,1.2903225806451613,,
1995-09-14,9.5625,9.6875,0.6451612903225806,,
1995-09-13,9.5,9.5,1.3071895424836601,,
1995-09-12,9.5,9.5625,0.0,,
1995-09-11,9.4375,9.5625,0.6578947368421052,,
1995-09-08,9.5,9.5625,1.3245033112582782,,
1995-09-07,9.5,9.4375,0.6578947368421052,,
1995-09-06,9.4375,9.4375,-0.6578947368421052,,
1995-09-05,9.5625,9.5625,0.0,,
1995-09-01,9.5,9.5625,0.0,,
1995-08-31,9.4375,9.5,0.6578947368421052,,
1995-08-30,9.5,9.5,0.6622516556291391,,
1995-08-29,9.5,9.5,0.0,,
1995-08-28,9.5625,9.5,0.0,,
1995-08-25,9.5,9.5625,-0.6535947712418301,,
1995-08-24,9.5,9.5625,0.6578947368421052,,
1995-08-23,9.5,9.5625,0.6578947368421052,,
1995-08-22,9.5,9.5,0.6578947368421052,,
1995-08-21,9.5,9.5,0.0,,
1995-08-18,9.4375,9.4375,0.0,,
1995-08-17,9.375,9.375,0.0,,
1995-08-16,9.375,9.4375,0.0,,
1995-08-15,9.3125,9.375,0.6666666666666667,,
1995-08-14,9.0625,9.3125,0.6711409395973155,,
1995-08-11,9.3125,9.125,2.7586206896551726,,
1995-08-10,9.3125,9.25,-2.013422818791946,,
1995-08-09,9.3125,9.3125,-0.6711409395973155,,
1995-08-08,9.3125,9.3125,0.0,,
1995-08-07,9.4375,9.3125,0.0,,
1995-08-04,9.3125,9.375,-1.3245033112582782,,
1995-08-03,9.25,9.3125,0.6711409395973155,,
1995-08-02,9.375,9.375,0.6756756756756757,,
1995-08-01,9.3125,9.375,0.0,,
1995-07-31,9.625,9.5,0.6711409395973155,,
1995-07-28,9.625,9.4375,-1.2987012987012987,,
1995-07-27,9.0625,9.5,-1.948051948051948,,
1995-07-26,9.1875,9.0625,4.827586206896552,,
1995-07-25,9.0,9.1875,-1.3605442176870748,,
1995-07-24,8.9375,8.875,2.083333333333333,,
1995-07-21,8.9375,8.875,-0.6993006993006993,,
1995-07-20,9.0625,8.875,-0.6993006993006993,,
1995-07-19,9.4375,9.0625,-2.0689655172413794,,
1995-07-18,9.3125,9.4375,-3.9735099337748347,,
1995-07-17,9.125,9.3125,1.342281879194631,,
1995-07-14,9.3125,9.25,2.054794520547945,,
1995-07-13,9.4375,9.4375,-0.6711409395973155,,
1995-07-12,9.4375,9.5,0.0,,
1995-07-11,9.4375,9.5,0.6622516556291391,,
1995-07-10,9.4375,9.5,0.6622516556291391,,
1995-07-07,9.5625,9.5,0.6622516556291391,,
1995-07-06,9.375,9.5,-0.6535947712418301,,
1995-07-05,9.4375,9.4375,1.3333333333333335,,
1995-07-03,9.5625,9.5625,0.0,,
1995-06-30,9.5,9.5,0.0,,
1995-06-29,9.5625,9.5625,0.0,,
1995-06-28,9.5,9.5625,0.0,,
1995-06-27,9.5625,9.625,0.6578947368421052,,
1995-06-26,9.875,9.5625,0.6535947712418301,,
1995-06-23,9.8125,9.8125,-3.1645569620253164,,
1995-06-22,10.0,9.8125,0.0,,
1995-06-21,9.5,10.0,-1.875,,
1995-06-20,9.5,9.5,5.263157894736842,,
1995-06-19,9.5625,9.5,0.0,,
1995-06-16,9.6875,9.625,-0.6535947712418301,,
1995-06-15,9.3125,9.75,-0.6451612903225806,,
1995-06-14,9.375,9.4375,4.697986577181208,,
1995-06-13,9.375,9.4375,0.6666666666666667,,
1995-06-12,9.4375,9.375,0.6666666666666667,,
1995-06-09,9.75,9.5,-0.6622516556291391,,
1995-06-08,9.8125,9.6875,-2.564102564102564,,
1995-06-07,9.9375,9.875,-1.2738853503184715,,
1995-06-06,10.0,10.0,-0.628930817610063,,
1995-06-05,9.875,10.0625,0.0,,
1995-06-02,9.8125,9.875,1.89873417721519,,
1995-06-01,9.75,9.8125,0.6369426751592357,,
1995-05-31,9.625,9.8125,0.641025641025641,,
1995-05-30,9.5,9.75,1.948051948051948,,
1995-05-26,9.5,9.5625,2.631578947368421,,
1995-05-25,9.5,9.5,0.6578947368421052,,
1995-05-24,9.3125,9.5,0.0,,
1995-05-23,9.3125,9.3125,2.013422818791946,,
1995-05-22,9.4375,9.25,0.0,,
1995-05-19,9.375,9.4375,-1.9867549668874174,,
1995-05-18,9.5,9.375,0.6666666666666667,,
1995-05-17,9.1875,9.4375,-1.3157894736842104,,
1995-05-16,8.875,9.0625,2.7210884353741496,,
1995-05-15,9.0,8.8125,2.112676056338028,,
1995-05-12,9.125,8.9375,-2.083333333333333,,
1995-05-11,9.3125,9.1875,-2.054794520547945,,
1995-05-10,9.5,9.375,-1.342281879194631,,
1995-05-09,9.3125,9.5,-1.3157894736842104,,
1995-05-08,9.375,9.5,2.013422818791946,,
1995-05-05,9.1875,9.1875,1.3333333333333335,,
1995-05-04,9.25,9.25,0.0,,
1995-05-03,9.125,9.3125,0.0,,
1995-05-02,9.1875,9.1875,2.054794520547945,,
1995-05-01,9.375,9.25,0.0,,
1995-04-28,9.125,9.375,-1.3333333333333335,,
1995-04-27,9.3125,9.125,2.73972602739726,,
1995-04-26,9.5,9.3125,-2.013422818791946,,
1995-04-25,9.5625,9.6875,-1.9736842105263157,,
1995-04-24,9.625,9.625,1.3071895424836601,,
1995-04-21,9.75,9.6875,0.0,,
1995-04-20,9.6875,9.9375,-0.641025641025641,,
1995-04-19,9.625,9.75,2.5806451612903225,,
1995-04-18,9.5,9.6875,1.2987012987012987,,
1995-04-17,9.3125,9.5,1.9736842105263157,,
1995-04-13,9.4375,9.3125,2.013422818791946,,
1995-04-12,9.4375,9.5,-1.3245033112582782,,
1995-04-11,9.0,9.25,0.6622516556291391,,
1995-04-10,8.875,9.0,2.7777777777777777,,
1995-04-07,8.875,8.875,1.4084507042253522,,
1995-04-06,8.875,8.875,0.0,,
1995-04-05,8.6875,8.875,0.0,,
1995-04-04,8.6875,8.625,2.158273381294964,,
1995-04-03,8.5625,8.6875,-0.7194244604316548,,
1995-03-31,8.5,8.625,1.4598540145985401,,
1995-03-30,8.5,8.5625,1.4705882352941175,,
1995-03-29,8.3125,8.5625,0.7352941176470588,,
1995-03-28,8.4375,8.3125,3.007518796992481,,
1995-03-27,8.375,8.4375,-1.4814814814814816,,
1995-03-24,8.5,8.25,0.7462686567164178,,
1995-03-23,8.25,8.4375,-2.941176470588235,,
1995-03-22,8.125,8.3125,2.272727272727273,,
1995-03-21,8.375,8.0625,2.307692307692308,,
1995-03-20,8.3125,8.3125,-3.731343283582089,,
1995-03-17,8.75,8.4375,0.0,,
1995-03-16,8.6875,8.75,-3.571428571428571,,
1995-03-15,8.9375,8.75,0.7194244604316548,,
1995-03-14,8.8125,8.875,-2.097902097902098,,
1995-03-13,8.875,8.8125,0.7092198581560284,,
1995-03-10,8.875,8.875,-0.7042253521126761,,
1995-03-09,8.875,8.875,0.0,,
1995-03-08,8.8125,8.875,0.0,,
1995-03-07,8.875,8.6875,0.7092198581560284,,
1995-03-06,9.0,8.875,-2.112676056338028,,
1995-03-03,9.0625,8.875,-1.3888888888888888,,
1995-03-02,9.125,9.0,-2.0689655172413794,,
1995-03-01,9.125,9.125,-1.36986301369863,,
1995-02-28,8.9375,9.0625,0.0,,
1995-02-27,9.0,8.875,1.3986013986013985,,
1995-02-24,9.0625,9.0625,-1.3888888888888888,,
1995-02-23,8.875,9.0625,0.0,,
1995-02-22,8.8125,8.8125,2.112676056338028,,
1995-02-21,8.9375,8.875,0.0,,
1995-02-17,8.9375,8.9375,-0.6993006993006993,,
1995-02-16,8.875,8.875,0.0,,
1995-02-15,9.0,8.9375,0.0,,
1995-02-14,8.875,8.875,-0.6944444444444444,,
1995-02-13,9.25,9.0,0.0,,
1995-02-10,9.1875,9.125,-2.7027027027027026,,
1995-02-09,9.0,9.1875,-0.6802721088435374,,
1995-02-08,9.25,9.0,2.083333333333333,,
1995-02-07,9.25,9.25,-2.7027027027027026,,
1995-02-06,8.9375,9.3125,0.0,,
1995-02-03,8.125,8.875,4.195804195804196,,
1995-02-02,8.3125,8.125,9.230769230769232,,
1995-02-01,8.4375,8.3125,-2.2556390977443606,,
1995-01-31,8.375,8.5,-1.4814814814814816,,
1995-01-30,8.4375,8.375,1.4925373134328357,,
1995-01-27,8.0625,8.5,-0.7407407407407408,,
1995-01-26,8.625,8.0625,5.426356589147287,,
1995-01-25,8.8125,8.625,-6.521739130434782,,
1995-01-24,9.0,9.0625,-2.127659574468085,,
1995-01-23,9.0,8.9375,0.6944444444444444,,
1995-01-20,9.25,9.0625,-0.6944444444444444,,
1995-01-19,9.3125,9.375,-2.027027027027027,,
1995-01-18,9.3125,9.3125,0.6711409395973155,,
1995-01-17,9.4375,9.3125,0.0,,
1995-01-16,9.0625,9.375,-1.3245033112582782,,
1995-01-13,8.875,9.0,3.4482758620689653,,
1995-01-12,8.8125,8.875,1.4084507042253522,,
1995-01-11,8.875,8.875,0.7092198581560284,,
1995-01-10,9.0,8.875,0.0,,
1995-01-09,8.875,8.9375,-1.3888888888888888,,
1995-01-06,8.8125,8.875,0.7042253521126761,,
1995-01-05,8.6875,8.8125,0.7092198581560284,,
1995-01-04,8.75,8.75,1.4388489208633095,,
1995-01-03,9.1875,8.6875,0.0,,
1994-12-30,9.125,9.3125,-5.442176870748299,,
1994-12-29,8.9375,9.0,2.054794520547945,,
1994-12-28,8.625,8.8125,0.6993006993006993,,
1994-12-27,8.5,8.625,2.1739130434782608,,
1994-12-23,8.6875,8.625,1.4705882352941175,,
1994-12-22,9.125,8.625,-0.7194244604316548,,
1994-12-21,9.125,9.125,-5.47945205479452,,
1994-12-20,9.0625,9.125,0.0,,
1994-12-19,9.125,9.0,0.6896551724137931,,
1994-12-16,8.9375,9.1875,-1.36986301369863,,
1994-12-15,8.5625,9.0,2.797202797202797,,
1994-12-14,8.6875,8.625,5.109489051094891,,
1994-12-13,8.8125,8.6875,-0.7194244604316548,,
1994-12-12,8.8125,8.875,-1.4184397163120568,,
1994-12-09,9.0625,8.875,0.7092198581560284,,
1994-12-08,9.1875,8.9375,-2.0689655172413794,,
1994-12-07,9.25,9.1875,-2.7210884353741496,,
1994-12-06,9.3125,9.25,-0.6756756756756757,,
1994-12-05,9.25,9.3125,-0.6711409395973155,,
1994-12-02,9.125,9.1875,0.6756756756756757,,
1994-12-01,9.375,9.0625,0.684931506849315,,
1994-11-30,9.4375,9.375,-3.3333333333333335,,
1994-11-29,9.375,9.4375,-0.6622516556291391,,
1994-11-28,9.125,9.3125,0.6666666666666667,,
1994-11-25,9.25,9.25,2.054794520547945,,
1994-11-23,8.9375,9.125,0.0,,
1994-11-22,9.125,8.875,2.097902097902098,,
1994-11-21,9.4375,9.125,-2.73972602739726,,
1994-11-18,9.375,9.375,-3.3112582781456954,,
1994-11-17,9.125,9.375,0.0,,
1994-11-16,9.1875,9.1875,2.73972602739726,,
1994-11-15,9.25,9.25,0.0,,
1994-11-14,9.6875,9.4375,0.0,,
1994-11-11,9.6875,9.625,-2.5806451612903225,,
1994-11-10,9.875,9.75,-0.6451612903225806,,
1994-11-09,9.8125,9.875,-1.2658227848101267,,
1994-11-08,10.0,9.875,0.6369426751592357,,
1994-11-07,10.3125,10.0,-1.25,,
1994-11-04,10.4375,10.3125,-3.0303030303030303,,
1994-11-03,10.375,10.375,-1.1976047904191618,,
1994-11-02,10.375,10.375,0.0,,
1994-11-01,10.5,10.4375,0.0,,
1994-10-31,10.625,10.5,-0.5952380952380952,,
1994-10-28,10.375,10.6875,-1.1764705882352942,,
1994-10-27,10.375,10.4375,3.0120481927710845,,
1994-10-26,10.25,10.3125,0.6024096385542169,,
1994-10-25,10.3125,10.3125,0.6097560975609756,,
1994-10-24,10.4375,10.5,0.0,,
1994-10-21,10.5,10.4375,0.5988023952095809,,
1994-10-20,10.5,10.5,-0.5952380952380952,,
1994-10-19,10.625,10.5,0.0,,
1994-10-18,10.5,10.5,-1.1764705882352942,,
1994-10-17,10.375,10.5,0.0,,
1994-10-14,10.25,10.375,1.2048192771084338,,
1994-10-13,10.3125,10.1875,1.2195121951219512,,
1994-10-12,10.1875,10.3125,-1.2121212121212122,,
1994-10-11,10.375,10.1875,1.2269938650306749,,
1994-10-10,10.3125,10.25,-1.8072289156626504,,
1994-10-07,10.1875,10.1875,-0.6060606060606061,,
1994-10-06,10.0625,10.125,0.0,,
1994-10-05,10.25,10.125,0.6211180124223602,,
1994-10-04,10.5,10.1875,-1.2195121951219512,,
1994-10-03,10.5625,10.5,-2.976190476190476,,
1994-09-30,10.5625,10.625,-0.591715976331361,,
1994-09-29,10.4375,10.4375,0.591715976331361,,
1994-09-28,10.1875,10.3125,0.0,,
1994-09-27,10.1875,10.1875,1.2269938650306749,,
1994-09-26,10.0,10.125,0.0,,
1994-09-23,10.0625,10.0,1.25,,
1994-09-22,10.3125,10.125,-0.6211180124223602,,
1994-09-21,10.5,10.375,-1.8181818181818181,,
1994-09-20,10.8125,10.5,-1.1904761904761905,,
1994-09-19,10.6875,10.8125,-2.8901734104046244,,
1994-09-16,10.75,10.6875,1.1695906432748537,,
1994-09-15,10.5625,10.75,-0.5813953488372093,,
1994-09-14,10.6875,10.5,1.7751479289940828,,
1994-09-13,10.75,10.625,-1.7543859649122806,,
1994-09-12,10.75,10.75,-1.1627906976744187,,
1994-09-09,10.625,10.6875,0.0,,
1994-09-08,10.75,10.6875,0.5882352941176471,,
1994-09-07,10.8125,10.6875,-0.5813953488372093,,
1994-09-06,10.875,10.75,-1.1560693641618496,,
1994-09-02,10.875,10.875,-1.1494252873563218,,
1994-09-01,11.1875,10.8125,0.0,,
1994-08-31,10.9375,11.125,-3.35195530726257,,
1994-08-30,11.0625,11.0625,1.7142857142857144,,
1994-08-29,10.8125,11.0625,0.0,,
1994-08-26,10.6875,10.75,2.312138728323699,,
1994-08-25,10.375,10.6875,0.5847953216374269,,
1994-08-24,10.4375,10.5,3.0120481927710845,,
1994-08-23,10.6875,10.4375,0.5988023952095809,,
1994-08-22,10.5,10.5625,-2.3391812865497075,,
1994-08-19,10.25,10.5,0.5952380952380952,,
1994-08-18,10.6875,10.375,2.4390243902439024,,
1994-08-17,10.375,10.6875,-2.923976608187134,,
1994-08-16,10.375,10.4375,3.0120481927710845,,
1994-08-15,10.25,10.375,0.6024096385542169,,
1994-08-12,10.1875,10.375,1.2195121951219512,,
1994-08-11,10.0,10.0625,1.8404907975460123,,
1994-08-10,10.0625,10.0625,0.625,,
1994-08-09,10.0,10.0,0.0,,
1994-08-08,10.0,10.0,0.0,,
1994-08-05,9.875,10.0,0.0,,
1994-08-04,9.9375,9.875,1.2658227848101267,,
1994-08-03,9.9375,9.9375,-0.628930817610063,,
1994-08-02,10.0,9.9375,0.0,,
1994-08-01,9.875,9.9375,-0.625,,
1994-07-29,10.0625,9.8125,0.6329113924050633,,
1994-07-28,10.0,10.0,-2.484472049689441,,
1994-07-27,9.9375,9.9375,0.0,,
1994-07-26,10.0,9.9375,0.0,,
1994-07-25,10.4375,10.1875,-0.625,,
1994-07-22,10.4375,10.5,-2.3952095808383236,,
1994-07-21,10.3125,10.375,0.5988023952095809,,
1994-07-20,10.5625,10.375,0.6060606060606061,,
1994-07-19,10.4375,10.5,-1.7751479289940828,,
1994-07-18,10.375,10.5625,0.5988023952095809,,
1994-07-15,10.375,10.3125,1.8072289156626504,,
1994-07-14,10.25,10.3125,-0.6024096385542169,,
1994-07-13,10.125,10.25,0.6097560975609756,,
1994-07-12,10.125,10.0625,1.2345679012345678,,
1994-07-11,10.25,10.0625,-0.6172839506172839,,
1994-07-08,10.1875,10.25,-1.8292682926829267,,
1994-07-07,10.1875,10.25,0.6134969325153374,,
1994-07-06,10.1875,10.25,0.6134969325153374,,
1994-07-05,10.3125,10.1875,0.6134969325153374,,
1994-07-01,10.125,10.3125,-1.2121212121212122,,
1994-06-30,10.375,10.125,1.8518518518518516,,
1994-06-29,9.9375,10.25,-2.4096385542168677,,
1994-06-28,9.875,10.0,3.1446540880503147,,
1994-06-27,9.75,9.8125,1.2658227848101267,,
1994-06-24,9.9375,9.8125,0.641025641025641,,
1994-06-23,10.4375,9.9375,-1.257861635220126,,
1994-06-22,10.0625,10.1875,-4.790419161676647,,
1994-06-21,10.125,10.125,1.2422360248447204,,
1994-06-20,10.75,10.125,0.0,,
1994-06-17,10.875,10.75,-5.813953488372093,,
1994-06-16,10.875,10.9375,-1.1494252873563218,,
1994-06-15,11.0,10.9375,0.5747126436781609,,
1994-06-14,10.6875,10.875,-0.5681818181818182,,
1994-06-13,10.6875,10.6875,1.7543859649122806,,
1994-06-10,10.6875,10.75,0.0,,
1994-06-09,10.875,10.6875,0.5847953216374269,,
1994-06-08,10.625,10.625,-1.7241379310344827,,
1994-06-07,10.6875,10.5,0.0,,
1994-06-06,10.625,10.6875,-1.7543859649122806,,
1994-06-03,10.5625,10.625,0.5882352941176471,,
1994-06-02,10.25,10.5625,0.591715976331361,,
1994-06-01,10.1875,10.25,3.048780487804878,,
1994-05-31,10.0625,10.125,0.6134969325153374,,
1994-05-27,10.125,10.0625,0.6211180124223602,,
1994-05-26,10.0,10.125,-0.6172839506172839,,
1994-05-25,9.875,10.0,1.25,,
1994-05-24,9.9375,9.875,1.2658227848101267,,
1994-05-23,10.0,10.0625,-0.628930817610063,,
1994-05-20,10.125,10.0625,0.625,,
1994-05-19,9.9375,10.0625,-0.6172839506172839,,
1994-05-18,9.5,9.875,1.257861635220126,,
1994-05-17,9.0,9.375,3.9473684210526314,,
1994-05-16,9.3125,9.125,4.166666666666666,,
1994-05-13,9.375,9.3125,-2.013422818791946,,
1994-05-12,9.5,9.375,-0.6666666666666667,,
1994-05-11,9.8125,9.5,-1.3157894736842104,,
1994-05-10,10.0,9.9375,-3.1847133757961785,,
1994-05-09,10.25,9.9375,-0.625,,
1994-05-06,10.5,10.375,-3.048780487804878,,
1994-05-05,10.3125,10.5,-1.1904761904761905,,
1994-05-04,10.125,10.25,1.8181818181818181,,
1994-05-03,10.5,10.125,1.2345679012345678,,
1994-05-02,10.75,10.625,-3.571428571428571,,
1994-04-29,10.5625,10.75,-1.1627906976744187,,
1994-04-28,10.9375,10.625,1.7751479289940828,,
1994-04-26,10.75,10.8125,-2.857142857142857,,
1994-04-25,10.75,10.875,0.5813953488372093,,
1994-04-22,10.8125,10.625,1.1627906976744187,,
1994-04-21,10.5,10.75,-1.7341040462427744,,
1994-04-20,10.3125,10.375,2.380952380952381,,
1994-04-19,10.5,10.3125,0.6060606060606061,,
1994-04-18,10.625,10.5,-1.7857142857142856,,
1994-04-15,10.5625,10.625,-1.1764705882352942,,
1994-04-14,10.4375,10.5625,0.591715976331361,,
1994-04-13,11.0,10.5,1.1976047904191618,,
1994-04-12,11.125,11.0,-4.545454545454546,,
1994-04-11,11.0625,11.0625,-1.1235955056179776,,
1994-04-08,11.25,11.0,0.0,,
1994-04-07,11.4375,11.375,-2.2222222222222223,,
1994-04-06,11.5,11.375,-0.546448087431694,,
1994-04-05,11.25,11.375,-1.0869565217391304,,
1994-04-04,11.75,11.25,1.1111111111111112,,
1994-03-31,10.75,11.8125,-4.25531914893617,,
1994-03-30,11.3125,10.8125,9.883720930232558,,
1994-03-29,12.0625,11.375,-4.41988950276243,,
1994-03-28,12.5,12.125,-5.699481865284974,,
1994-03-25,12.5,12.5,-3.0,,
1994-03-24,12.5625,12.5625,0.0,,
1994-03-23,12.5,12.5,0.0,,
1994-03-22,12.25,12.375,0.0,,
1994-03-21,13.25,12.25,1.0204081632653061,,
1994-03-18,13.125,13.25,-7.547169811320755,,
1994-03-17,13.125,13.0,0.9523809523809524,,
1994-03-16,13.3125,13.0625,-0.9523809523809524,,
1994-03-15,12.8125,13.1875,-1.8779342723004695,,
1994-03-14,12.0625,12.5625,2.9268292682926833,,
1994-03-11,11.9375,11.8125,4.145077720207254,,
1994-03-10,11.875,11.875,-1.0471204188481675,,
1994-03-09,11.75,11.75,0.0,,
1994-03-08,11.75,11.6875,0.0,,
1994-03-07,11.6875,11.6875,-0.5319148936170213,,
1994-03-04,11.8125,11.5625,0.0,,
1994-03-03,11.6875,11.75,-2.1164021164021163,,
1994-03-02,11.875,11.625,0.53475935828877,,
1994-03-01,11.9375,11.8125,-2.1052631578947367,,
1994-02-28,11.75,11.9375,-1.0471204188481675,,
1994-02-25,11.8125,11.75,1.5957446808510638,,
1994-02-24,11.8125,11.8125,-0.5291005291005291,,
1994-02-23,12.0,11.9375,0.0,,
1994-02-22,12.0625,12.0,-0.5208333333333333,,
1994-02-18,12.1875,12.0625,-0.5181347150259068,,
1994-02-17,12.3125,12.1875,-1.0256410256410255,,
1994-02-16,12.25,12.1875,-1.015228426395939,,
1994-02-15,12.25,12.1875,-0.5102040816326531,,
1994-02-14,12.5,12.1875,-0.5102040816326531,,
1994-02-11,12.4375,12.5,-2.5,,
1994-02-10,12.6875,12.4375,0.5025125628140703,,
1994-02-09,13.1875,12.6875,-1.9704433497536946,,
1994-02-08,12.6875,13.0625,-3.7914691943127963,,
1994-02-07,13.0,12.625,2.955665024630542,,
1994-02-04,13.375,13.0625,-2.8846153846153846,,
1994-02-03,13.375,13.25,-2.336448598130841,,
1994-02-02,13.0,13.25,-0.9345794392523363,,
1994-02-01,12.6875,12.9375,1.9230769230769231,,
1994-01-31,12.8125,12.9375,1.9704433497536946,,
1994-01-28,12.5625,12.6875,0.975609756097561,,
1994-01-27,12.375,12.4375,0.9950248756218906,,
1994-01-26,12.5,12.25,0.5050505050505051,,
1994-01-25,12.5625,12.5625,-2.0,,
1994-01-24,12.5,12.5625,0.0,,
1994-01-21,12.4375,12.625,0.5,,
1994-01-20,12.8125,12.3125,1.507537688442211,,
1994-01-19,12.625,12.6875,-3.902439024390244,,
1994-01-18,12.5625,12.625,0.49504950495049505,,
1994-01-17,12.875,12.625,0.4975124378109453,,
1994-01-14,13.3125,12.875,-1.9417475728155338,,
1994-01-13,13.25,13.3125,-3.286384976525822,,
1994-01-12,13.0,13.1875,0.4716981132075472,,
1994-01-11,12.8125,12.875,1.4423076923076923,,
1994-01-10,12.8125,12.8125,0.4878048780487805,,
1994-01-07,12.8125,12.875,0.0,,
1994-01-06,12.875,12.8125,0.4878048780487805,,
1994-01-05,13.125,12.75,-0.48543689320388345,,
1994-01-04,13.125,13.0,-2.857142857142857,,
1994-01-03,13.5625,13.1875,-0.9523809523809524,,
1993-12-31,13.75,13.6875,-2.7649769585253456,,
1993-12-30,13.6875,13.75,-0.45454545454545453,,
1993-12-29,13.4375,13.625,0.45662100456621,,
1993-12-28,13.25,13.375,1.3953488372093024,,
1993-12-27,13.125,13.125,0.9433962264150944,,
1993-12-23,13.0,13.1875,0.0,,
1993-12-22,12.9375,13.0625,1.4423076923076923,,
1993-12-21,13.0,12.9375,0.966183574879227,,
1993-12-20,13.0,12.9375,-0.4807692307692308,,
1993-12-17,13.0,13.0625,-0.4807692307692308,,
1993-12-16,12.8125,13.0,0.4807692307692308,,
1993-12-15,13.0625,12.875,1.4634146341463417,,
1993-12-14,13.0,12.9375,-1.4354066985645932,,
1993-12-13,13.0,13.0,-0.4807692307692308,,
1993-12-10,13.0625,12.9375,0.0,,
1993-12-09,12.875,13.1875,-0.9569377990430622,,
1993-12-08,12.8125,12.875,2.4271844660194173,,
1993-12-07,13.1875,12.875,0.4878048780487805,,
1993-12-06,12.9375,13.0625,-2.3696682464454977,,
1993-12-03,12.6875,12.875,0.966183574879227,,
1993-12-02,12.5625,12.6875,1.477832512315271,,
1993-12-01,12.6875,12.625,0.9950248756218906,,
1993-11-30,12.75,12.75,-0.49261083743842365,,
1993-11-29,12.8125,12.625,0.0,,
1993-11-26,12.8125,12.75,-1.4634146341463417,,
1993-11-24,12.375,12.75,-0.4878048780487805,,
1993-11-23,11.9375,12.4375,3.0303030303030303,,
1993-11-22,11.9375,11.9375,4.18848167539267,,
1993-11-19,12.0,11.9375,0.0,,
1993-11-18,11.625,12.0,-0.5208333333333333,,
1993-11-17,11.875,11.625,3.225806451612903,,
1993-11-16,12.125,11.875,-2.1052631578947367,,
1993-11-15,12.3125,12.125,-2.0618556701030926,,
1993-11-12,12.4375,12.25,-1.5228426395939088,,
1993-11-11,12.3125,12.3125,-1.507537688442211,,
1993-11-10,12.5,12.25,0.0,,
1993-11-09,12.5625,12.5,-2.0,,
1993-11-08,12.6875,12.4375,-0.4975124378109453,,
1993-11-05,12.75,12.6875,-1.9704433497536946,,
1993-11-04,13.125,12.875,-0.49019607843137253,,
1993-11-03,13.4375,13.25,-1.9047619047619049,,
1993-11-02,13.4375,13.375,-1.3953488372093024,,
1993-11-01,13.3125,13.4375,-0.46511627906976744,,
1993-10-29,13.3125,13.25,0.9389671361502347,,
1993-10-28,13.1875,13.4375,-0.4694835680751174,,
1993-10-27,13.3125,13.3125,1.8957345971563981,,
1993-10-26,13.375,13.3125,0.0,,
1993-10-25,13.5,13.5,-0.46728971962616817,,
1993-10-22,13.5,13.4375,0.0,,
1993-10-21,13.625,13.5,-0.4629629629629629,,
1993-10-20,13.375,13.5625,-0.9174311926605505,,
1993-10-19,13.625,13.375,1.4018691588785046,,
1993-10-18,13.5625,13.625,-1.834862385321101,,
1993-10-15,13.375,13.5625,0.4608294930875576,,
1993-10-14,13.8125,13.4375,1.4018691588785046,,
1993-10-13,13.4375,13.6875,-2.7149321266968327,,
1993-10-12,13.8125,13.4375,1.8604651162790697,,
1993-10-11,12.9375,13.375,-2.7149321266968327,,
1993-10-08,12.625,12.9375,3.3816425120772946,,
1993-10-07,12.75,12.6875,2.4752475247524752,,
1993-10-06,12.625,12.6875,-0.49019607843137253,,
1993-10-05,12.625,12.625,0.49504950495049505,,
1993-10-04,12.75,12.6875,0.0,,
1993-10-01,12.6875,12.6875,-0.49019607843137253,,
1993-09-30,12.75,12.625,0.0,,
1993-09-29,12.6875,12.75,-0.9803921568627451,,
1993-09-28,12.875,12.75,0.49261083743842365,,
1993-09-27,12.8125,12.75,-0.9708737864077669,,
1993-09-24,12.375,12.5625,-0.4878048780487805,,
1993-09-23,12.0625,12.3125,1.5151515151515151,,
1993-09-22,11.6875,12.0625,2.072538860103627,,
1993-09-21,11.75,11.6875,3.2085561497326207,,
1993-09-20,12.0625,11.75,-0.5319148936170213,,
1993-09-17,12.0625,12.0625,-2.5906735751295336,,
1993-09-16,11.625,12.125,0.0,,
1993-09-15,11.75,11.625,4.301075268817205,,
1993-09-14,11.6875,11.625,-1.0638297872340425,,
1993-09-13,11.4375,11.625,-0.53475935828877,,
1993-09-10,11.375,11.375,1.639344262295082,,
1993-09-09,11.0,11.25,0.0,,
1993-09-08,11.0625,11.0625,2.272727272727273,,
1993-09-07,11.375,11.0,0.0,,
1993-09-03,11.375,11.25,-3.296703296703297,,
1993-09-02,11.375,11.25,-1.098901098901099,,
1993-09-01,11.0,11.375,-1.098901098901099,,
1993-08-31,11.25,11.0,3.4090909090909087,,
1993-08-30,11.0,11.3125,-2.2222222222222223,,
1993-08-27,11.1875,11.0625,2.840909090909091,,
1993-08-26,11.125,11.0625,-1.1173184357541899,,
1993-08-25,11.25,11.125,-0.5617977528089888,,
1993-08-24,11.0625,11.1875,-1.1111111111111112,,
1993-08-23,11.3125,11.0625,1.1299435028248588,,
1993-08-20,11.3125,11.25,-2.209944751381215,,
1993-08-19,10.875,11.25,-0.5524861878453038,,
1993-08-18,10.8125,10.8125,3.4482758620689653,,
1993-08-17,10.875,10.875,0.0,,
1993-08-16,10.9375,10.875,0.0,,
1993-08-13,10.875,10.9375,-0.5714285714285714,,
1993-08-12,10.9375,10.75,0.5747126436781609,,
1993-08-11,10.75,10.8125,-1.7142857142857144,,
1993-08-10,10.6875,10.6875,0.5813953488372093,,
1993-08-09,10.6875,10.6875,0.0,,
1993-08-06,10.625,10.6875,0.0,,
1993-08-05,10.8125,10.5625,0.5882352941176471,,
1993-08-04,10.875,10.75,-2.312138728323699,,
1993-08-03,11.0625,10.8125,-1.1494252873563218,,
1993-08-02,11.25,11.0,-2.2598870056497176,,
1993-07-30,11.0625,11.25,-2.2222222222222223,,
1993-07-29,11.25,11.125,1.694915254237288,,
1993-07-28,11.0,11.1875,-1.1111111111111112,,
1993-07-27,10.5625,11.0,1.7045454545454544,,
1993-07-26,10.5,10.5,4.142011834319527,,
1993-07-23,10.5625,10.5625,0.0,,
1993-07-22,10.875,10.6875,0.0,,
1993-07-21,10.25,11.0,-1.7241379310344827,,
1993-07-20,10.4375,10.3125,7.317073170731707,,
1993-07-19,10.25,10.375,-1.1976047904191618,,
1993-07-16,10.4375,10.4375,1.2195121951219512,,
1993-07-15,10.5,10.3125,0.0,,
1993-07-14,10.5,10.5,-1.7857142857142856,,
1993-07-13,10.4375,10.5,0.0,,
1993-07-12,10.3125,10.4375,0.5988023952095809,,
1993-07-09,10.75,10.4375,1.2121212121212122,,
1993-07-08,10.75,10.625,-2.9069767441860463,,
1993-07-07,10.8125,10.6875,-1.1627906976744187,,
1993-07-06,10.8125,10.75,-1.1560693641618496,,
1993-07-02,11.0625,10.75,-0.5780346820809248,,
1993-07-01,11.0625,11.0,-2.824858757062147,,
1993-06-30,11.0625,11.0,-0.5649717514124294,,
1993-06-29,10.9375,10.9375,-0.5649717514124294,,
1993-06-28,10.75,10.8125,0.0,,
1993-06-25,10.75,10.75,0.5813953488372093,,
1993-06-24,10.6875,10.625,0.0,,
1993-06-23,11.0,10.625,-0.5847953216374269,,
1993-06-22,10.75,10.9375,-3.4090909090909087,,
1993-06-21,10.5,10.6875,1.744186046511628,,
1993-06-18,10.6875,10.5625,1.7857142857142856,,
1993-06-17,10.6875,10.625,-1.1695906432748537,,
1993-06-16,10.375,10.5625,-0.5847953216374269,,
1993-06-15,10.1875,10.3125,1.8072289156626504,,
1993-06-14,9.875,10.1875,1.2269938650306749,,
1993-06-11,10.0625,10.0,3.1645569620253164,,
1993-06-10,9.9375,10.0625,-0.6211180124223602,,
1993-06-09,9.375,9.6875,1.257861635220126,,
1993-06-08,9.8125,9.5,3.3333333333333335,,
1993-06-07,9.8125,9.9375,-3.1847133757961785,,
1993-06-04,10.0,9.8125,1.2738853503184715,,
1993-06-03,9.9375,10.0,-1.875,,
1993-06-02,10.0,9.875,0.628930817610063,,
1993-06-01,9.75,10.125,-1.25,,
1993-05-28,9.9375,9.75,3.8461538461538463,,
1993-05-27,9.9375,9.8125,-1.8867924528301887,,
1993-05-26,9.9375,9.8125,-1.257861635220126,,
1993-05-25,9.5,9.8125,-1.257861635220126,,
1993-05-24,9.625,9.4375,3.289473684210526,,
1993-05-21,9.375,9.5,-1.948051948051948,,
1993-05-20,9.4375,9.25,1.3333333333333335,,
1993-05-19,9.5,9.4375,-1.9867549668874174,,
1993-05-18,9.5625,9.5,-0.6578947368421052,,
1993-05-17,9.75,9.5625,-0.6535947712418301,,
1993-05-14,9.875,9.8125,-1.9230769230769231,,
1993-05-13,9.875,9.875,-0.6329113924050633,,
1993-05-12,9.875,9.9375,0.0,,
1993-05-11,10.0,9.9375,0.6329113924050633,,
1993-05-10,9.875,9.875,-0.625,,
1993-05-07,9.8125,9.9375,0.0,,
1993-05-06,10.0,9.9375,1.2738853503184715,,
1993-05-05,9.875,9.9375,-0.625,,
1993-05-04,10.0,9.8125,0.6329113924050633,,
1993-05-03,10.125,10.0,-1.875,,
1993-04-30,10.0,9.9375,-1.2345679012345678,,
1993-04-29,9.875,9.9375,-0.625,,
1993-04-28,9.75,9.8125,0.6329113924050633,,
1993-04-27,9.875,9.875,0.641025641025641,,
1993-04-26,10.3125,9.875,0.0,,
1993-04-23,10.375,10.1875,-4.242424242424243,,
1993-04-22,9.9375,10.5,-1.8072289156626504,,
1993-04-21,9.875,10.0625,5.660377358490567,,
1993-04-20,10.25,10.0,1.89873417721519,,
1993-04-19,10.4375,10.375,-2.4390243902439024,,
1993-04-16,10.375,10.25,-0.5988023952095809,,
1993-04-15,10.4375,10.4375,-1.2048192771084338,,
1993-04-14,10.3125,10.375,0.0,,
1993-04-13,10.5625,10.25,0.6060606060606061,,
1993-04-12,10.625,10.5,-2.9585798816568047,,
1993-04-08,10.25,10.4375,-1.1764705882352942,,
1993-04-07,9.6875,10.1875,1.8292682926829267,,
1993-04-06,10.3125,9.8125,5.161290322580645,,
1993-04-05,10.4375,10.3125,-4.848484848484849,,
1993-04-02,10.6875,10.3125,-1.1976047904191618,,
1993-04-01,10.6875,10.6875,-3.508771929824561,,
1993-03-31,10.875,10.6875,0.0,,
1993-03-30,11.0,10.9375,-1.7241379310344827,,
1993-03-29,11.125,11.0625,-0.5681818181818182,,
1993-03-26,11.25,11.125,-0.5617977528089888,,
1993-03-25,11.1875,11.1875,-1.1111111111111112,,
1993-03-24,11.0625,11.25,0.0,,
1993-03-23,10.9375,11.0,1.694915254237288,,
1993-03-22,11.0625,10.9375,0.5714285714285714,,
1993-03-19,11.1875,11.0,-1.1299435028248588,,
1993-03-18,11.0625,11.1875,-1.675977653631285,,
1993-03-17,11.5,11.125,1.1299435028248588,,
1993-03-16,10.75,11.5625,-3.260869565217391,,
1993-03-15,10.78125,10.65625,7.55813953488372,,
1993-03-12,10.75,10.84375,-1.1594202898550725,,
1993-03-11,10.875,10.75,0.872093023255814,,
1993-03-10,10.96875,10.875,-1.1494252873563218,,
1993-03-09,10.3125,10.9375,-0.8547008547008548,,
1993-03-08,10.1875,10.28125,6.0606060606060606,,
1993-03-05,9.96875,10.1875,0.9202453987730062,,
1993-03-04,10.0,9.96875,2.19435736677116,,
1993-03-03,9.8125,9.96875,-0.3125,,
1993-03-02,9.65625,9.75,1.5923566878980893,,
1993-03-01,9.75,9.65625,0.9708737864077669,,
1993-02-26,9.65625,9.75,-0.9615384615384616,,
1993-02-25,9.75,9.71875,0.9708737864077669,,
1993-02-24,9.53125,9.6875,-0.3205128205128205,,
1993-02-23,9.65625,9.5625,1.639344262295082,,
1993-02-22,9.71875,9.75,-0.9708737864077669,,
1993-02-19,9.625,9.71875,0.3215434083601286,,
1993-02-18,9.6875,9.65625,0.974025974025974,,
1993-02-17,9.75,9.625,-0.3225806451612903,,
1993-02-16,10.1875,9.875,-1.282051282051282,,
1993-02-12,10.25,10.25,-3.067484662576687,,
1993-02-11,10.46875,10.5625,0.0,,
1993-02-10,10.3125,10.40625,0.8955223880597015,,
1993-02-09,10.21875,10.21875,0.9090909090909091,,
1993-02-08,10.09375,10.15625,0.0,,
1993-02-05,10.3125,10.15625,0.6191950464396285,,
1993-02-04,10.625,10.40625,-1.5151515151515151,,
1993-02-03,10.1875,10.28125,-2.0588235294117645,,
1993-02-02,9.9375,10.21875,0.9202453987730062,,
1993-02-01,9.875,9.96875,2.8301886792452833,,
1993-01-29,9.90625,9.84375,0.949367088607595,,
1993-01-28,9.6875,9.96875,-0.6309148264984227,,
1993-01-27,9.3125,9.6875,2.903225806451613,,
1993-01-26,9.0625,9.0625,4.026845637583892,,
1993-01-25,8.8125,9.0625,0.0,,
1993-01-22,8.875,8.875,2.8368794326241136,,
1993-01-21,8.78125,8.875,0.0,,
1993-01-20,8.875,8.9375,1.0676156583629894,,
1993-01-19,8.84375,8.96875,0.7042253521126761,,
1993-01-18,9.0625,8.8125,1.4134275618374559,,
1993-01-15,8.5625,9.0625,-2.7586206896551726,,
1993-01-14,8.5,8.53125,5.839416058394161,,
1993-01-13,8.4375,8.46875,0.3676470588235294,,
1993-01-12,8.625,8.5625,0.3703703703703704,,
1993-01-11,8.46875,8.59375,-0.7246376811594203,,
1993-01-08,8.40625,8.53125,1.4760147601476015,,
1993-01-07,8.90625,8.59375,1.486988847583643,,
1993-01-06,8.96875,8.90625,-3.508771929824561,,
1993-01-05,9.09375,8.96875,-0.6968641114982579,,
1993-01-04,9.0625,9.0625,-1.3745704467353952,,
1992-12-31,9.0,9.09375,0.0,,
1992-12-30,9.0625,9.03125,1.0416666666666665,,
1992-12-29,9.0625,9.03125,-0.3448275862068966,,
1992-12-28,9.0625,9.0625,-0.3448275862068966,,
1992-12-24,9.0625,9.03125,0.0,,
1992-12-23,9.125,9.0,-0.3448275862068966,,
1992-12-22,9.03125,9.125,-1.36986301369863,,
1992-12-21,9.125,9.0625,1.0380622837370241,,
1992-12-18,8.96875,9.15625,-0.684931506849315,,
1992-12-17,8.90625,8.90625,2.0905923344947737,,
1992-12-16,9.1875,8.9375,0.0,,
1992-12-15,9.0625,9.15625,-2.7210884353741496,,
1992-12-14,9.34375,9.03125,1.0344827586206897,,
1992-12-11,9.21875,9.28125,-3.3444816053511706,,
1992-12-10,9.125,9.15625,0.6779661016949152,,
1992-12-09,9.0625,9.0625,0.3424657534246575,,
1992-12-08,9.09375,9.0625,0.0,,
1992-12-07,9.09375,9.03125,-0.3436426116838488,,
1992-12-04,8.96875,9.0625,-0.6872852233676976,,
1992-12-03,8.875,8.9375,1.0452961672473868,,
1992-12-02,8.625,8.84375,0.7042253521126761,,
1992-12-01,8.84375,8.6875,2.536231884057971,,
1992-11-30,8.78125,8.875,-1.76678445229682,,
1992-11-27,8.71875,8.71875,1.0676156583629894,,
1992-11-25,8.625,8.6875,0.0,,
1992-11-24,8.375,8.5625,0.7246376811594203,,
1992-11-23,8.25,8.21875,2.2388059701492535,,
1992-11-20,8.3125,8.1875,-0.3787878787878788,,
1992-11-19,8.21875,8.1875,-1.5037593984962405,,
1992-11-18,8.25,8.21875,-0.38022813688212925,,
1992-11-17,8.28125,8.25,-0.3787878787878788,,
1992-11-16,8.21875,8.28125,-0.37735849056603776,,
1992-11-13,8.25,8.25,0.7604562737642585,,
1992-11-12,8.3125,8.21875,0.0,,
1992-11-11,8.25,8.3125,-1.1278195488721803,,
1992-11-10,8.21875,8.21875,0.7575757575757576,,
1992-11-09,8.15625,8.21875,0.0,,
1992-11-06,8.25,8.09375,0.7662835249042145,,
1992-11-05,8.65625,8.5625,-1.893939393939394,,
1992-11-04,8.625,8.625,-1.083032490974729,,
1992-11-03,8.625,8.53125,0.0,,
1992-11-02,8.40625,8.625,-1.0869565217391304,,
1992-10-30,8.28125,8.40625,2.6022304832713754,,
1992-10-29,8.34375,8.25,1.509433962264151,,
1992-10-28,8.3125,8.34375,-1.1235955056179776,,
1992-10-27,8.25,8.3125,0.37593984962406013,,
1992-10-26,8.3125,8.1875,0.7575757575757576,,
1992-10-23,8.25,8.3125,-1.5037593984962405,,
1992-10-22,8.5625,8.25,0.7575757575757576,,
1992-10-21,8.46875,8.53125,-3.64963503649635,,
1992-10-20,8.4375,8.5,0.7380073800738007,,
1992-10-19,8.25,8.34375,0.7407407407407408,,
1992-10-16,8.1875,8.25,1.1363636363636365,,
1992-10-15,8.09375,8.15625,0.7633587786259541,,
1992-10-14,8.09375,8.0625,0.7722007722007722,,
1992-10-13,8.0,8.15625,-0.3861003861003861,,
1992-10-12,8.0,8.0,1.953125,,
1992-10-09,8.03125,7.96875,0.0,,
1992-10-08,7.96875,8.0625,-0.7782101167315175,,
1992-10-07,7.90625,7.9375,1.1764705882352942,,
1992-10-06,7.96875,7.90625,0.3952569169960474,,
1992-10-05,7.6875,7.96875,-0.7843137254901961,,
1992-10-02,7.8125,7.71875,3.6585365853658534,,
1992-10-01,7.6875,7.75,-1.2,,
1992-09-30,7.625,7.65625,0.8130081300813009,,
1992-09-29,7.34375,7.625,0.4098360655737705,,
1992-09-28,7.71875,7.3125,3.829787234042553,,
1992-09-25,7.75,7.71875,-5.263157894736842,,
1992-09-24,7.9375,7.78125,-0.4032258064516129,,
1992-09-23,8.09375,7.96875,-1.968503937007874,,
1992-09-22,8.25,8.15625,-1.5444015444015444,,
1992-09-21,8.34375,8.25,-1.1363636363636365,,
1992-09-18,8.3125,8.4375,-1.1235955056179776,,
1992-09-17,8.25,8.3125,1.5037593984962405,,
1992-09-16,8.25,8.25,0.7575757575757576,,
1992-09-15,8.4375,8.1875,0.0,,
1992-09-14,8.53125,8.375,-2.9629629629629632,,
1992-09-11,8.4375,8.5,-1.8315018315018317,,
1992-09-10,8.5,8.375,0.7407407407407408,,
1992-09-09,8.625,8.5,-1.4705882352941175,,
1992-09-08,8.8125,8.6875,-1.4492753623188406,,
1992-09-04,8.625,8.75,-1.4184397163120568,,
1992-09-03,8.5625,8.65625,1.4492753623188406,,
1992-09-02,8.375,8.46875,1.094890510948905,,
1992-09-01,8.15625,8.375,1.1194029850746268,,
1992-08-31,8.1875,8.15625,2.681992337164751,,
1992-08-28,8.1875,8.15625,-0.38167938931297707,,
1992-08-27,8.375,8.21875,-0.38167938931297707,,
1992-08-26,8.34375,8.375,-1.8656716417910446,,
1992-08-25,8.1875,8.34375,0.37453183520599254,,
1992-08-24,8.375,8.15625,1.9083969465648856,,
1992-08-21,8.4375,8.375,-2.6119402985074625,,
1992-08-20,8.625,8.5,-0.7407407407407408,,
1992-08-19,8.59375,8.59375,-1.4492753623188406,,
1992-08-18,8.625,8.5625,0.0,,
1992-08-17,8.8125,8.6875,-0.7246376811594203,,
1992-08-14,9.03125,8.8125,-1.4184397163120568,,
1992-08-13,9.0,9.03125,-2.422145328719723,,
1992-08-12,8.90625,8.9375,0.3472222222222222,,
1992-08-11,8.9375,8.9375,0.3508771929824561,,
1992-08-10,8.96875,8.9375,0.0,,
1992-08-07,8.90625,8.96875,-0.34843205574912894,,
1992-08-06,9.125,8.96875,0.7017543859649122,,
1992-08-05,9.25,9.1875,-1.7123287671232876,,
1992-08-04,9.15625,9.25,-0.6756756756756757,,
1992-08-03,9.28125,9.15625,1.023890784982935,,
1992-07-31,9.0,9.40625,-1.3468013468013467,,
1992-07-30,9.03125,9.0,4.513888888888888,,
1992-07-29,8.90625,9.0,-0.34602076124567477,,
1992-07-28,8.875,8.84375,1.0526315789473684,,
1992-07-27,8.875,8.8125,-0.35211267605633806,,
1992-07-24,8.96875,8.875,-0.7042253521126761,,
1992-07-23,8.96875,8.96875,-1.0452961672473868,,
1992-07-22,8.96875,8.96875,0.0,,
1992-07-21,8.9375,8.96875,0.0,,
1992-07-20,9.0,8.90625,0.34965034965034963,,
1992-07-17,9.125,9.09375,-1.0416666666666665,,
1992-07-16,8.96875,9.09375,-0.3424657534246575,,
1992-07-15,8.75,9.0,1.3937282229965158,,
1992-07-14,8.875,8.8125,2.857142857142857,,
1992-07-13,8.78125,8.8125,-0.7042253521126761,,
1992-07-10,8.75,8.78125,0.3558718861209964,,
1992-07-09,8.625,8.6875,0.35714285714285715,,
1992-07-08,8.625,8.65625,0.7246376811594203,,
1992-07-07,8.46875,8.65625,0.36231884057971014,,
1992-07-06,8.3125,8.46875,2.214022140221402,,
1992-07-02,8.5625,8.40625,1.8796992481203008,,
1992-07-01,8.03125,8.25,-1.824817518248175,,
1992-06-30,8.0,8.03125,2.7237354085603114,,
1992-06-29,7.9375,8.0,0.390625,,
1992-06-26,7.9375,8.0,0.7874015748031495,,
1992-06-25,7.84375,7.9375,0.7874015748031495,,
1992-06-24,7.75,7.8125,1.1952191235059761,,
1992-06-23,7.84375,7.78125,0.8064516129032258,,
1992-06-22,7.96875,7.84375,-0.796812749003984,,
1992-06-19,7.96875,8.0,-1.5686274509803921,,
1992-06-18,7.8125,7.96875,0.39215686274509803,,
1992-06-17,8.09375,7.8125,2.0,,
1992-06-16,8.0625,8.09375,-3.474903474903475,,
1992-06-15,8.09375,8.0625,0.3875968992248062,,
1992-06-12,7.9375,7.96875,-0.3861003861003861,,
1992-06-11,7.90625,7.90625,0.39370078740157477,,
1992-06-10,7.875,7.875,0.0,,
1992-06-09,8.0,7.9375,0.0,,
1992-06-08,8.09375,8.03125,-0.78125,,
1992-06-05,8.09375,8.125,-0.7722007722007722,,
1992-06-04,8.0625,8.0625,0.3861003861003861,,
1992-06-03,8.09375,8.03125,0.0,,
1992-06-02,8.09375,8.0625,-0.7722007722007722,,
1992-06-01,8.0625,8.125,-0.3861003861003861,,
1992-05-29,8.0625,8.15625,0.7751937984496124,,
1992-05-28,7.9375,7.90625,1.1627906976744187,,
1992-05-27,8.0,8.0,-0.39370078740157477,,
1992-05-26,8.0,7.96875,0.0,,
1992-05-22,8.0625,8.03125,-0.390625,,
1992-05-21,7.90625,8.0,-0.3875968992248062,,
1992-05-20,7.65625,7.875,1.185770750988142,,
1992-05-19,7.625,7.59375,2.857142857142857,,
1992-05-18,7.65625,7.65625,-0.4098360655737705,,
1992-05-15,7.78125,7.65625,0.0,,
1992-05-14,7.90625,7.8125,-1.6064257028112447,,
1992-05-13,8.0,7.9375,-1.185770750988142,,
1992-05-12,8.09375,8.0625,-0.78125,,
1992-05-11,8.03125,8.03125,-0.3861003861003861,,
1992-05-08,8.0625,8.0625,0.0,,
1992-05-07,8.03125,8.0625,0.0,,
1992-05-06,8.1875,8.03125,0.38910505836575876,,
1992-05-05,8.25,8.1875,-1.9083969465648856,,
1992-05-04,8.3125,8.28125,-0.7575757575757576,,
1992-05-01,7.9375,8.21875,-0.37593984962406013,,
1992-04-30,7.6875,7.875,3.543307086614173,,
1992-04-29,7.65625,7.59375,2.4390243902439024,,
1992-04-28,7.8125,7.65625,-0.8163265306122449,,
1992-04-27,8.0,7.84375,-2.0,,
1992-04-24,7.96875,8.0,-1.953125,,
1992-04-23,8.03125,7.96875,0.39215686274509803,,
1992-04-22,8.15625,8.0,-0.7782101167315175,,
1992-04-21,8.0625,8.15625,-1.9157088122605364,,
1992-04-20,8.28125,8.15625,1.1627906976744187,,
1992-04-16,8.3125,8.3125,-1.509433962264151,,
1992-04-15,8.375,8.25,0.0,,
1992-04-14,8.25,8.40625,-1.4925373134328357,,
1992-04-13,8.0625,8.15625,1.893939393939394,,
1992-04-10,8.0625,8.09375,1.1627906976744187,,
1992-04-09,8.125,8.0,0.3875968992248062,,
1992-04-08,7.875,8.125,-1.5384615384615385,,
1992-04-07,8.25,7.875,3.1746031746031744,,
1992-04-06,8.1875,8.25,-4.545454545454546,,
1992-04-03,8.21875,8.15625,0.7633587786259541,,
1992-04-02,8.8125,8.40625,-0.7604562737642585,,
1992-04-01,9.125,8.875,-4.609929078014184,,
1992-03-31,9.125,9.15625,-2.73972602739726,,
1992-03-30,9.03125,9.125,0.3424657534246575,,
1992-03-27,9.0625,9.0625,1.0380622837370241,,
1992-03-26,8.9375,9.03125,0.0,,
1992-03-25,9.0625,8.9375,1.048951048951049,,
1992-03-24,9.09375,9.03125,-1.3793103448275863,,
1992-03-23,8.78125,9.09375,-0.6872852233676976,,
1992-03-20,8.75,8.8125,3.558718861209965,,
1992-03-19,8.53125,8.6875,0.7142857142857143,,
1992-03-18,8.34375,8.46875,1.8315018315018317,,
1992-03-17,8.46875,8.25,1.4981273408239701,,
1992-03-16,8.59375,8.46875,-2.5830258302583027,,
1992-03-13,8.53125,8.5625,-1.4545454545454546,,
1992-03-12,8.71875,8.59375,0.3663003663003663,,
1992-03-11,8.78125,8.78125,-1.4336917562724014,,
1992-03-10,8.75,8.78125,0.0,,
1992-03-09,8.65625,8.71875,0.35714285714285715,,
1992-03-06,8.9375,8.6875,0.7220216606498195,,
1992-03-05,9.03125,8.9375,-2.797202797202797,,
1992-03-04,9.09375,9.03125,-1.0380622837370241,,
1992-03-03,9.15625,9.125,-0.6872852233676976,,
1992-03-02,9.15625,9.15625,-0.3412969283276451,,
1992-02-28,9.1875,9.1875,0.0,,
1992-02-27,9.1875,9.21875,0.0,,
1992-02-26,9.0,9.125,0.3401360544217687,,
1992-02-25,9.09375,9.0,1.3888888888888888,,
1992-02-24,9.125,9.125,-1.0309278350515463,,
1992-02-21,9.15625,9.15625,0.0,,
1992-02-20,9.1875,9.1875,0.0,,
1992-02-19,9.40625,9.25,0.0,,
1992-02-18,9.34375,9.34375,-1.6611295681063125,,
1992-02-14,9.28125,9.3125,0.0,,
1992-02-13,9.21875,9.28125,0.33670033670033667,,
1992-02-12,9.625,9.375,0.6779661016949152,,
1992-02-11,9.59375,9.65625,-2.5974025974025974,,
1992-02-10,9.53125,9.53125,0.6514657980456027,,
1992-02-07,9.3125,9.46875,0.0,,
1992-02-06,9.25,9.25,1.6778523489932886,,
1992-02-05,9.25,9.28125,0.0,,
1992-02-04,9.0,9.1875,0.33783783783783783,,
1992-02-03,9.34375,8.96875,2.083333333333333,,
1992-01-31,9.40625,9.28125,-4.013377926421405,,
1992-01-30,9.1875,9.375,-1.3289036544850499,,
1992-01-29,9.25,9.25,2.0408163265306123,,
1992-01-28,8.96875,9.25,0.0,,
1992-01-27,8.84375,8.90625,3.1358885017421603,,
1992-01-24,8.90625,8.84375,0.7067137809187279,,
1992-01-23,8.75,8.90625,-0.7017543859649122,,
1992-01-22,8.71875,8.8125,1.7857142857142856,,
1992-01-21,9.125,8.75,1.0752688172043012,,
1992-01-20,9.0,9.125,-4.10958904109589,,
1992-01-17,8.9375,9.03125,1.3888888888888888,,
1992-01-16,8.625,8.875,1.048951048951049,,
1992-01-15,8.75,8.65625,2.898550724637681,,
1992-01-14,8.53125,8.65625,-1.0714285714285714,,
1992-01-13,8.65625,8.59375,1.465201465201465,,
1992-01-10,8.75,8.71875,-0.7220216606498195,,
1992-01-09,8.6875,8.75,-0.35714285714285715,,
1992-01-08,8.1875,8.5625,0.7194244604316548,,
1992-01-07,8.3125,8.25,4.580152671755725,,
1992-01-06,8.1875,8.1875,-0.7518796992481203,,
1992-01-03,7.9375,8.125,0.0,,
1992-01-02,8.28125,7.96875,2.3622047244094486,,
1991-12-31,8.46875,8.28125,-3.7735849056603774,,
1991-12-30,8.4375,8.40625,-2.214022140221402,,
1991-12-27,8.21875,8.40625,-0.3703703703703704,,
1991-12-26,7.78125,8.15625,2.2813688212927756,,
1991-12-24,7.34375,7.78125,4.819277108433735,,
1991-12-23,7.1875,7.375,5.957446808510639,,
1991-12-20,7.15625,7.125,2.608695652173913,,
1991-12-19,7.1875,7.15625,-0.43668122270742354,,
1991-12-18,7.34375,7.21875,-0.43478260869565216,,
1991-12-17,7.40625,7.34375,-1.702127659574468,,
1991-12-16,7.375,7.375,-0.8438818565400843,,
1991-12-13,7.25,7.3125,0.0,,
1991-12-12,7.25,7.1875,0.8620689655172413,,
1991-12-11,7.21875,7.1875,-0.8620689655172413,,
1991-12-10,7.1875,7.1875,-0.4329004329004329,,
1991-12-09,7.25,7.1875,0.0,,
1991-12-06,7.34375,7.25,-0.8620689655172413,,
1991-12-05,7.25,7.34375,-1.276595744680851,,
1991-12-04,7.375,7.28125,1.293103448275862,,
1991-12-03,7.3125,7.375,-1.2711864406779663,,
1991-12-02,7.34375,7.28125,0.8547008547008548,,
1991-11-29,7.21875,7.28125,-0.851063829787234,,
1991-11-27,7.34375,7.25,0.8658008658008658,,
1991-11-26,7.46875,7.375,-1.276595744680851,,
1991-11-25,7.5,7.4375,-1.2552301255230125,,
1991-11-22,7.71875,7.625,-0.8333333333333334,,
1991-11-21,7.5,7.6875,-1.214574898785425,,
1991-11-20,7.34375,7.46875,2.5,,
1991-11-19,7.625,7.3125,1.702127659574468,,
1991-11-18,7.1875,7.5625,-4.098360655737705,,
1991-11-15,7.75,7.0625,5.217391304347826,,
1991-11-14,7.84375,7.71875,-8.870967741935484,,
1991-11-13,7.96875,7.84375,-1.593625498007968,,
1991-11-12,8.0,8.0,-1.5686274509803921,,
1991-11-11,7.96875,8.0,0.0,,
1991-11-08,8.0,7.96875,0.39215686274509803,,
1991-11-07,8.0,7.9375,-0.390625,,
1991-11-06,8.0625,8.03125,-0.78125,,
1991-11-05,8.15625,8.0,-0.3875968992248062,,
1991-11-04,8.3125,8.125,-1.9157088122605364,,
1991-11-01,8.28125,8.40625,-2.2556390977443606,,
1991-10-31,8.09375,8.28125,1.509433962264151,,
1991-10-30,7.46875,7.9375,2.3166023166023164,,
1991-10-29,7.5625,7.4375,6.2761506276150625,,
1991-10-28,7.25,7.53125,-1.6528925619834711,,
1991-10-25,7.28125,7.15625,3.8793103448275863,,
1991-10-24,7.5625,7.3125,-1.7167381974248928,,
1991-10-23,7.59375,7.5625,-3.3057851239669422,,
1991-10-22,7.4375,7.5625,-0.411522633744856,,
1991-10-21,7.5,7.40625,1.680672268907563,,
1991-10-18,7.3125,7.5,-1.25,,
1991-10-17,7.46875,7.28125,2.564102564102564,,
1991-10-16,7.1875,7.5,-2.510460251046025,,
1991-10-15,6.75,7.15625,4.3478260869565215,,
1991-10-14,6.625,6.71875,6.018518518518518,,
1991-10-11,6.59375,6.65625,1.4150943396226416,,
1991-10-10,6.65625,6.59375,0.9478672985781991,,
1991-10-09,6.6875,6.65625,-0.9389671361502347,,
1991-10-08,6.6875,6.6875,-0.46728971962616817,,
1991-10-07,6.8125,6.65625,0.0,,
1991-10-04,6.8125,6.8125,-2.293577981651376,,
1991-10-03,6.65625,6.75,0.0,,
1991-10-02,6.65625,6.6875,1.4084507042253522,,
1991-10-01,6.46875,6.625,0.4694835680751174,,
1991-09-30,6.5625,6.53125,2.4154589371980677,,
1991-09-27,6.75,6.59375,-0.4761904761904762,,
1991-09-26,6.8125,6.6875,-2.314814814814815,,
1991-09-25,6.8125,6.84375,-1.834862385321101,,
1991-09-24,6.96875,6.90625,0.45871559633027525,,
1991-09-23,6.8125,6.90625,-0.8968609865470852,,
1991-09-20,6.625,6.78125,1.3761467889908259,,
1991-09-19,6.46875,6.59375,2.358490566037736,,
1991-09-18,6.625,6.4375,1.932367149758454,,
1991-09-17,6.65625,6.65625,-2.8301886792452833,,
1991-09-16,6.6875,6.625,0.0,,
1991-09-13,6.84375,6.71875,-0.9345794392523363,,
1991-09-12,6.6875,6.8125,-1.82648401826484,,
1991-09-11,6.90625,6.625,1.8691588785046727,,
1991-09-10,7.125,6.90625,-4.072398190045249,,
1991-09-09,7.15625,7.125,-3.070175438596491,,
1991-09-06,7.1875,7.125,-0.43668122270742354,,
1991-09-05,7.0,7.1875,-0.8695652173913043,,
1991-09-04,7.0625,7.0,2.6785714285714284,,
1991-09-03,7.125,7.09375,-0.8849557522123894,,
1991-08-30,7.1875,7.125,-0.43859649122807015,,
1991-08-29,7.0625,7.1875,-0.8695652173913043,,
1991-08-28,6.84375,7.0,1.7699115044247788,,
1991-08-27,6.78125,6.84375,2.28310502283105,,
1991-08-26,6.75,6.71875,0.9216589861751152,,
1991-08-23,6.53125,6.71875,-0.4629629629629629,,
1991-08-22,6.75,6.53125,2.8708133971291865,,
1991-08-21,6.625,6.71875,-3.2407407407407405,,
1991-08-20,6.625,6.53125,1.4150943396226416,,
1991-08-19,6.65625,6.65625,-1.4150943396226416,,
1991-08-16,6.84375,6.875,0.0,,
1991-08-15,7.0625,6.90625,0.45662100456621,,
1991-08-14,6.71875,6.9375,-2.2123893805309733,,
1991-08-13,6.6875,6.65625,3.255813953488372,,
1991-08-12,6.625,6.65625,-0.46728971962616817,,
1991-08-09,6.625,6.65625,0.4716981132075472,,
1991-08-08,6.59375,6.625,0.4716981132075472,,
1991-08-07,6.9375,6.65625,0.47393364928909953,,
1991-08-06,6.8125,6.96875,-4.054054054054054,,
1991-08-05,6.75,6.53125,2.293577981651376,,
1991-08-02,7.625,7.375,-3.2407407407407405,,
1991-08-01,7.4375,7.5,-3.278688524590164,,
1991-07-31,7.25,7.40625,0.8403361344537815,,
1991-07-30,7.34375,7.28125,2.1551724137931036,,
1991-07-29,7.40625,7.40625,-0.851063829787234,,
1991-07-26,7.375,7.40625,0.0,,
1991-07-25,7.34375,7.375,0.423728813559322,,
1991-07-24,7.3125,7.375,0.425531914893617,,
1991-07-23,7.375,7.25,0.8547008547008548,,
1991-07-22,7.53125,7.34375,-1.694915254237288,,
1991-07-19,7.6875,7.59375,-2.4896265560165975,,
1991-07-18,7.625,7.71875,-1.2195121951219512,,
1991-07-17,7.625,7.65625,1.2295081967213115,,
1991-07-16,7.65625,7.625,0.4098360655737705,,
1991-07-15,7.71875,7.65625,-0.40816326530612246,,
1991-07-12,7.59375,7.6875,-0.8097165991902834,,
1991-07-11,7.75,7.59375,1.2345679012345678,,
1991-07-10,7.59375,7.75,-2.0161290322580645,,
1991-07-09,7.5,7.65625,2.05761316872428,,
1991-07-08,7.15625,7.34375,2.083333333333333,,
1991-07-05,7.1875,7.21875,2.6200873362445414,,
1991-07-03,7.21875,7.1875,0.43478260869565216,,
1991-07-02,7.21875,7.1875,-0.4329004329004329,,
1991-07-01,7.21875,7.25,-0.4329004329004329,,
1991-06-28,7.125,7.21875,0.4329004329004329,,
1991-06-27,7.0,7.0625,1.3157894736842104,,
1991-06-26,7.0,7.03125,0.8928571428571428,,
1991-06-25,7.0,6.96875,0.4464285714285714,,
1991-06-24,7.09375,6.9375,-0.4464285714285714,,
1991-06-21,7.03125,7.125,-2.2026431718061676,,
1991-06-20,6.875,7.03125,1.3333333333333335,,
1991-06-19,7.03125,6.84375,2.272727272727273,,
1991-06-18,7.03125,7.03125,-2.666666666666667,,
1991-06-17,7.0,7.03125,0.0,,
1991-06-14,6.9375,7.03125,0.4464285714285714,,
1991-06-13,6.71875,6.9375,1.3513513513513513,,
1991-06-12,6.75,6.625,3.255813953488372,,
1991-06-11,6.65625,6.75,-1.8518518518518516,,
1991-06-10,6.6875,6.59375,1.4084507042253522,,
1991-06-07,6.75,6.65625,-1.4018691588785046,,
1991-06-06,6.6875,6.84375,-1.3888888888888888,,
1991-06-05,6.6875,6.65625,2.336448598130841,,
1991-06-04,6.5,6.65625,-0.46728971962616817,,
1991-06-03,6.46875,6.5,2.403846153846154,,
1991-05-31,6.53125,6.5,0.4830917874396135,,
1991-05-30,6.5625,6.5625,-0.4784688995215311,,
1991-05-29,6.625,6.5625,0.0,,
1991-05-28,6.71875,6.75,-0.9433962264150944,,
1991-05-24,6.5,6.59375,0.46511627906976744,,
1991-05-23,5.84375,6.375,1.4423076923076923,,
1991-05-22,5.6875,5.78125,9.090909090909092,,
1991-05-21,5.625,5.65625,1.6483516483516485,,
1991-05-20,5.5625,5.59375,0.5555555555555556,,
1991-05-17,5.53125,5.59375,0.5617977528089888,,
1991-05-16,5.5625,5.5625,1.1299435028248588,,
1991-05-15,5.65625,5.5,0.0,,
1991-05-14,5.6875,5.625,-2.7624309392265194,,
1991-05-13,5.65625,5.6875,-1.098901098901099,,
1991-05-10,5.6875,5.59375,0.5524861878453038,,
1991-05-09,5.5625,5.625,-1.6483516483516485,,
1991-05-08,5.40625,5.53125,1.1235955056179776,,
1991-05-07,5.53125,5.375,2.312138728323699,,
1991-05-06,5.65625,5.53125,-2.824858757062147,,
1991-05-03,5.625,5.625,-2.209944751381215,,
1991-05-02,5.5,5.5625,0.0,,
1991-05-01,5.28125,5.46875,1.1363636363636365,,
1991-04-30,5.53125,5.375,3.5502958579881656,,
1991-04-29,5.65625,5.40625,-2.824858757062147,,
1991-04-26,5.875,5.75,-4.41988950276243,,
1991-04-25,5.8125,5.875,-2.127659574468085,,
1991-04-24,5.71875,5.75,1.0752688172043012,,
1991-04-23,5.6875,5.71875,0.546448087431694,,
1991-04-22,5.625,5.5625,0.5494505494505495,,
1991-04-19,5.75,5.6875,-1.1111111111111112,,
1991-04-18,5.90625,5.84375,-1.0869565217391304,,
1991-04-17,5.6875,5.9375,-1.0582010582010581,,
1991-04-16,5.65625,5.71875,4.395604395604396,,
1991-04-15,5.875,5.71875,1.1049723756906076,,
1991-04-12,5.8125,5.84375,-2.6595744680851063,,
1991-04-11,5.75,5.78125,0.5376344086021506,,
1991-04-10,5.75,5.8125,0.5434782608695652,,
1991-04-09,5.875,5.75,1.0869565217391304,,
1991-04-08,5.90625,5.875,-2.127659574468085,,
1991-04-05,5.9375,5.90625,-0.5291005291005291,,
1991-04-04,5.8125,5.875,-0.5263157894736842,,
1991-04-03,5.53125,5.6875,1.0752688172043012,,
1991-04-02,5.3125,5.53125,2.824858757062147,,
1991-04-01,5.40625,5.34375,4.117647058823529,,
1991-03-28,5.6875,5.46875,-1.1560693641618496,,
1991-03-27,5.6875,5.65625,-3.8461538461538463,,
1991-03-26,5.375,5.625,-0.5494505494505495,,
1991-03-25,5.28125,5.34375,4.651162790697675,,
1991-03-22,5.15625,5.28125,1.183431952662722,,
1991-03-21,5.03125,5.15625,2.4242424242424243,,
1991-03-20,5.0,5.0625,2.484472049689441,,
1991-03-19,4.96875,5.03125,1.25,,
1991-03-18,5.03125,5.0,1.257861635220126,,
1991-03-15,5.0625,5.0,-0.6211180124223602,,
1991-03-14,4.96875,5.03125,-1.2345679012345678,,
1991-03-13,5.0,5.0,1.257861635220126,,
1991-03-12,5.03125,5.03125,0.0,,
1991-03-11,5.0625,5.03125,0.0,,
1991-03-08,5.0625,5.0625,-0.6172839506172839,,
1991-03-07,5.125,5.125,0.0,,
1991-03-06,5.1875,5.15625,0.0,,
1991-03-05,5.0625,5.125,-0.6024096385542169,,
1991-03-04,4.96875,5.03125,1.2345679012345678,,
1991-03-01,4.96875,5.0,1.257861635220126,,
1991-02-28,4.90625,5.0,0.628930817610063,,
1991-02-27,5.0,4.90625,1.910828025477707,,
1991-02-26,5.0,4.9375,-1.875,,
1991-02-25,5.0625,4.9375,-1.25,,
1991-02-22,4.90625,5.0,-2.4691358024691357,,
1991-02-21,4.90625,4.90625,1.910828025477707,,
1991-02-20,4.96875,4.90625,0.0,,
1991-02-19,4.90625,4.9375,-1.257861635220126,,
1991-02-15,4.75,4.875,0.6369426751592357,,
1991-02-14,4.84375,4.75,2.631578947368421,,
1991-02-13,4.75,4.78125,-1.935483870967742,,
1991-02-12,4.75,4.6875,0.6578947368421052,,
1991-02-11,4.59375,4.78125,-1.3157894736842104,,
1991-02-08,4.5,4.5625,4.081632653061225,,
1991-02-07,4.6875,4.5,1.3888888888888888,,
1991-02-06,4.6875,4.71875,-4.0,,
1991-02-05,4.625,4.75,0.6666666666666667,,
1991-02-04,4.3125,4.5625,2.7027027027027026,,
1991-02-01,4.25,4.46875,5.797101449275362,,
1991-01-31,4.3125,4.25,5.147058823529411,,
1991-01-30,4.21875,4.28125,-1.4492753623188406,,
1991-01-29,4.1875,4.21875,1.4814814814814816,,
1991-01-28,4.21875,4.21875,0.7462686567164178,,
1991-01-25,4.1875,4.1875,0.0,,
1991-01-24,4.03125,4.15625,0.0,,
1991-01-23,4.0,4.0,3.10077519379845,,
1991-01-22,4.0,4.0,0.0,,
1991-01-21,4.03125,4.0,0.0,,
1991-01-18,4.0625,4.03125,-0.7751937984496124,,
1991-01-17,4.09375,4.0625,-0.7692307692307693,,
1991-01-16,3.96875,4.0,-0.7633587786259541,,
1991-01-15,3.9375,3.96875,0.7874015748031495,,
1991-01-14,4.03125,3.9375,0.7936507936507936,,
1991-01-11,4.0,4.03125,-2.3255813953488373,,
1991-01-10,4.0,4.0,0.78125,,
1991-01-09,3.90625,3.9375,0.0,,
1991-01-08,3.84375,3.84375,0.8,,
1991-01-07,3.875,3.875,0.0,,
1991-01-04,4.0625,3.9375,0.0,,
1991-01-03,4.125,4.09375,-3.076923076923077,,
1991-01-02,4.15625,4.15625,-0.7575757575757576,,
1990-12-31,4.15625,4.1875,0.0,,
1990-12-28,4.15625,4.09375,0.7518796992481203,,
1990-12-27,4.09375,4.21875,-1.5037593984962405,,
1990-12-26,3.96875,4.09375,3.0534351145038165,,
1990-12-24,3.9375,4.0,3.149606299212598,,
1990-12-21,3.84375,3.9375,1.5873015873015872,,
1990-12-20,3.9375,3.875,2.4390243902439024,,
1990-12-19,3.96875,3.9375,-1.5873015873015872,,
1990-12-18,3.875,3.90625,-0.7874015748031495,,
1990-12-17,3.875,3.875,0.8064516129032258,,
1990-12-14,3.9375,3.875,0.0,,
1990-12-13,3.8125,3.90625,-1.5873015873015872,,
1990-12-12,3.71875,3.8125,2.459016393442623,,
1990-12-11,3.65625,3.6875,2.5210084033613445,,
1990-12-10,3.71875,3.6875,0.8547008547008548,,
1990-12-07,3.65625,3.6875,-0.8403361344537815,,
1990-12-06,3.6875,3.65625,0.8547008547008548,,
1990-12-05,3.5,3.625,-0.847457627118644,,
1990-12-04,3.65625,3.5,3.571428571428571,,
1990-12-03,3.625,3.625,-4.273504273504273,,
1990-11-30,3.625,3.59375,0.0,,
1990-11-29,3.65625,3.625,-0.8620689655172413,,
1990-11-28,3.65625,3.6875,-0.8547008547008548,,
1990-11-27,3.5625,3.65625,0.8547008547008548,,
1990-11-26,3.625,3.59375,2.631578947368421,,
1990-11-23,3.625,3.625,-0.8620689655172413,,
1990-11-21,3.5,3.5625,0.0,,
1990-11-20,3.5625,3.5,1.7857142857142856,,
1990-11-19,3.5625,3.5625,-1.7543859649122806,,
1990-11-16,3.59375,3.5625,0.0,,
1990-11-15,3.65625,3.59375,-0.8695652173913043,,
1990-11-14,3.5,3.6875,-1.7094017094017095,,
1990-11-13,3.46875,3.46875,5.357142857142857,,
1990-11-12,3.4375,3.5,0.0,,
1990-11-09,3.375,3.40625,1.8181818181818181,,
1990-11-08,3.40625,3.40625,0.9259259259259258,,
1990-11-07,3.40625,3.40625,0.0,,
1990-11-06,3.34375,3.40625,0.0,,
1990-11-05,3.3125,3.34375,1.8691588785046727,,
1990-11-02,3.25,3.28125,0.9433962264150944,,
1990-11-01,3.25,3.28125,0.9615384615384616,,
1990-10-31,3.25,3.25,0.9615384615384616,,
1990-10-30,3.25,3.21875,0.0,,
1990-10-29,3.25,3.25,-0.9615384615384616,,
1990-10-26,3.375,3.40625,0.0,,
1990-10-25,3.25,3.375,0.9259259259259258,,
1990-10-24,3.28125,3.25,3.8461538461538463,,
1990-10-23,3.28125,3.25,-0.9523809523809524,,
1990-10-22,3.25,3.28125,-0.9523809523809524,,
1990-10-19,3.1875,3.21875,0.9615384615384616,,
1990-10-18,3.03125,3.125,0.9803921568627451,,
1990-10-17,3.0,3.03125,3.0927835051546393,,
1990-10-16,3.03125,2.96875,1.0416666666666665,,
1990-10-15,3.03125,3.0625,-2.0618556701030926,,
1990-10-12,2.9375,3.0,1.0309278350515463,,
1990-10-11,3.0,2.9375,2.127659574468085,,
1990-10-10,3.1875,3.03125,-2.083333333333333,,
1990-10-09,3.25,3.1875,-4.901960784313726,,
1990-10-08,3.21875,3.25,-1.9230769230769231,,
1990-10-05,3.21875,3.21875,0.9708737864077669,,
1990-10-04,3.28125,3.25,0.0,,
1990-10-03,3.375,3.3125,-0.9523809523809524,,
1990-10-02,3.34375,3.40625,-1.8518518518518516,,
1990-10-01,3.25,3.3125,1.8691588785046727,,
1990-09-28,3.1875,3.25,1.9230769230769231,,
1990-09-27,3.21875,3.21875,1.9607843137254901,,
1990-09-26,3.21875,3.25,0.0,,
1990-09-25,3.21875,3.21875,0.9708737864077669,,
1990-09-24,3.28125,3.21875,0.0,,
1990-09-21,3.28125,3.25,-1.9047619047619049,,
1990-09-20,3.28125,3.3125,-0.9523809523809524,,
1990-09-19,3.375,3.3125,0.9523809523809524,,
1990-09-18,3.375,3.34375,-1.8518518518518516,,
1990-09-17,3.34375,3.375,-0.9259259259259258,,
1990-09-14,3.40625,3.375,0.9345794392523363,,
1990-09-13,3.4375,3.40625,-0.9174311926605505,,
1990-09-12,3.4375,3.40625,-0.9090909090909091,,
1990-09-11,3.4375,3.40625,-0.9090909090909091,,
1990-09-10,3.40625,3.4375,-0.9090909090909091,,
1990-09-07,3.40625,3.34375,0.9174311926605505,,
1990-09-06,3.40625,3.40625,-1.834862385321101,,
1990-09-05,3.40625,3.375,0.0,,
1990-09-04,3.375,3.375,-0.9174311926605505,,
1990-08-31,3.375,3.375,0.0,,
1990-08-30,3.46875,3.40625,0.0,,
1990-08-29,3.4375,3.46875,-1.8018018018018018,,
1990-08-28,3.46875,3.4375,0.9090909090909091,,
1990-08-27,3.34375,3.46875,-0.9009009009009009,,
1990-08-24,3.21875,3.3125,3.7383177570093453,,
1990-08-23,3.34375,3.1875,2.912621359223301,,
1990-08-22,3.375,3.34375,-4.672897196261682,,
1990-08-21,3.4375,3.375,-0.9259259259259258,,
1990-08-20,3.5625,3.46875,-1.8181818181818181,,
1990-08-17,3.625,3.53125,-2.631578947368421,,
1990-08-16,3.625,3.6875,-2.586206896551724,,
1990-08-15,3.75,3.65625,1.7241379310344827,,
1990-08-14,3.65625,3.6875,-2.5,,
1990-08-13,3.59375,3.71875,0.8547008547008548,,
1990-08-10,3.59375,3.59375,3.4782608695652173,,
1990-08-09,3.4375,3.625,0.0,,
1990-08-08,3.3125,3.4375,5.454545454545454,,
1990-08-07,3.21875,3.3125,3.7735849056603774,,
1990-08-06,3.3125,3.21875,2.912621359223301,,
1990-08-03,3.53125,3.34375,-2.8301886792452833,,
1990-08-02,3.625,3.53125,-5.3097345132743365,,
1990-08-01,3.6875,3.625,-2.586206896551724,,
1990-07-31,3.75,3.65625,-1.694915254237288,,
1990-07-30,3.71875,3.71875,-2.5,,
1990-07-27,3.84375,3.84375,0.0,,
1990-07-26,3.78125,3.84375,0.0,,
1990-07-25,3.78125,3.75,1.6528925619834711,,
1990-07-24,3.78125,3.75,-0.8264462809917356,,
1990-07-23,3.90625,3.8125,-0.8264462809917356,,
1990-07-20,3.90625,3.875,-2.4,,
1990-07-19,3.8125,3.875,-0.8,,
1990-07-18,3.875,3.84375,1.639344262295082,,
1990-07-17,3.90625,3.90625,-0.8064516129032258,,
1990-07-16,3.90625,3.875,0.0,,
1990-07-13,3.84375,3.875,-0.8,,
1990-07-12,3.84375,3.84375,0.8130081300813009,,
1990-07-11,3.84375,3.84375,0.0,,
1990-07-10,3.84375,3.84375,0.0,,
1990-07-09,3.8125,3.84375,0.0,,
1990-07-06,3.875,3.78125,0.819672131147541,,
1990-07-05,3.84375,3.875,-2.4193548387096775,,
1990-07-03,3.875,3.875,0.8130081300813009,,
1990-07-02,3.84375,3.8125,0.0,,
1990-06-29,3.875,3.875,-0.8130081300813009,,
1990-06-28,3.90625,3.875,0.0,,
1990-06-27,3.84375,3.875,-0.8,,
1990-06-26,3.875,3.875,0.8130081300813009,,
1990-06-25,3.875,3.84375,0.0,,
1990-06-22,3.78125,3.875,-0.8064516129032258,,
1990-06-21,3.78125,3.8125,2.479338842975207,,
1990-06-20,3.8125,3.78125,0.8264462809917356,,
1990-06-19,3.71875,3.78125,-0.819672131147541,,
1990-06-18,3.84375,3.75,1.680672268907563,,
1990-06-15,3.875,3.875,-2.4390243902439024,,
1990-06-14,3.90625,3.84375,0.0,,
1990-06-13,3.9375,3.90625,-1.6,,
1990-06-12,3.84375,3.90625,-0.7936507936507936,,
1990-06-11,3.90625,3.84375,1.6260162601626018,,
1990-06-08,3.9375,3.9375,-1.6,,
1990-06-07,4.0,3.96875,0.0,,
1990-06-06,3.96875,3.96875,-0.78125,,
1990-06-05,3.96875,4.0,0.0,,
1990-06-04,3.96875,4.0,0.7874015748031495,,
1990-06-01,3.8125,3.96875,0.7874015748031495,,
1990-05-31,3.75,3.78125,4.098360655737705,,
1990-05-30,3.71875,3.75,0.8333333333333334,,
1990-05-29,3.6875,3.71875,0.8403361344537815,,
1990-05-25,3.6875,3.6875,0.847457627118644,,
1990-05-24,3.65625,3.6875,0.0,,
1990-05-23,3.71875,3.625,0.8547008547008548,,
1990-05-22,3.75,3.6875,-2.5210084033613445,,
1990-05-21,3.75,3.71875,-1.6666666666666667,,
1990-05-18,3.71875,3.75,-0.8333333333333334,,
1990-05-17,3.6875,3.75,0.8403361344537815,,
1990-05-16,3.6875,3.6875,1.694915254237288,,
1990-05-15,3.71875,3.65625,0.0,,
1990-05-14,3.6875,3.71875,-1.680672268907563,,
1990-05-11,3.65625,3.65625,0.847457627118644,,
1990-05-10,3.6875,3.625,0.0,,
1990-05-09,3.75,3.65625,-1.694915254237288,,
1990-05-08,3.8125,3.71875,-2.5,,
1990-05-07,3.875,3.84375,-2.459016393442623,,
1990-05-04,3.78125,3.875,-0.8064516129032258,,
1990-05-03,3.75,3.75,2.479338842975207,,
1990-05-02,3.90625,3.71875,0.0,,
1990-05-01,3.90625,3.90625,-4.8,,
1990-04-30,3.84375,3.90625,0.0,,
1990-04-27,3.9375,4.0,1.6260162601626018,,
1990-04-26,4.0,3.96875,1.5873015873015872,,
1990-04-25,3.90625,4.0,-0.78125,,
1990-04-24,3.78125,3.8125,2.4,,
1990-04-23,3.8125,3.78125,0.8264462809917356,,
1990-04-20,3.84375,3.84375,-0.819672131147541,,
1990-04-19,3.875,3.90625,0.0,,
1990-04-18,3.78125,3.90625,0.8064516129032258,,
1990-04-17,4.1875,3.78125,3.3057851239669422,,
1990-04-16,4.25,4.21875,-9.701492537313433,,
1990-04-12,4.21875,4.25,-0.7352941176470588,,
1990-04-11,4.21875,4.25,0.7407407407407408,,
1990-04-10,4.25,4.21875,0.7407407407407408,,
1990-04-09,4.25,4.25,-0.7352941176470588,,
1990-04-06,4.21875,4.28125,0.0,,
1990-04-05,4.15625,4.21875,1.4814814814814816,,
1990-04-04,4.1875,4.1875,1.5037593984962405,,
1990-04-03,4.09375,4.125,0.0,,
1990-04-02,4.15625,4.09375,0.7633587786259541,,
1990-03-30,4.1875,4.15625,-1.5037593984962405,,
1990-03-29,4.28125,4.21875,-0.7462686567164178,,
1990-03-28,4.3125,4.28125,-1.4598540145985401,,
1990-03-27,4.25,4.28125,-0.7246376811594203,,
1990-03-26,4.28125,4.25,0.7352941176470588,,
1990-03-23,4.15625,4.28125,-0.7299270072992701,,
1990-03-22,4.125,4.125,3.007518796992481,,
1990-03-21,3.9375,4.09375,0.0,,
1990-03-20,4.03125,3.96875,3.968253968253968,,
1990-03-19,3.96875,4.0,-1.550387596899225,,
1990-03-16,4.0,4.0,0.7874015748031495,,
1990-03-15,4.0,4.0,0.0,,
1990-03-14,3.96875,3.96875,0.0,,
1990-03-13,4.0,3.96875,0.0,,
1990-03-12,4.0,4.0,-0.78125,,
1990-03-09,4.0,3.96875,0.0,,
1990-03-08,3.96875,3.96875,-0.78125,,
1990-03-07,3.90625,4.0,0.0,,
1990-03-06,3.875,3.90625,2.4,,
1990-03-05,3.9375,3.875,0.8064516129032258,,
1990-03-02,3.96875,3.9375,-1.5873015873015872,,
1990-03-01,3.84375,3.90625,-0.7874015748031495,,
1990-02-28,3.90625,3.875,1.6260162601626018,,
1990-02-27,3.875,3.90625,-0.8,,
1990-02-26,3.84375,3.84375,0.8064516129032258,,
1990-02-23,3.90625,3.84375,0.0,,
1990-02-22,3.875,3.875,-1.6,,
1990-02-21,3.84375,3.90625,0.0,,
1990-02-20,3.96875,3.90625,1.6260162601626018,,
1990-02-16,4.0,3.96875,-1.574803149606299,,
1990-02-15,3.96875,4.0,-0.78125,,
1990-02-14,3.9375,3.9375,0.7874015748031495,,
1990-02-13,3.9375,3.96875,0.0,,
1990-02-12,3.875,3.9375,0.7936507936507936,,
1990-02-09,3.84375,3.84375,1.6129032258064515,,
1990-02-08,3.9375,3.875,0.0,,
1990-02-07,3.96875,3.9375,-1.5873015873015872,,
1990-02-06,4.0,3.96875,-0.7874015748031495,,
1990-02-05,3.96875,3.9375,-0.78125,,
1990-02-02,3.9375,4.03125,-0.7874015748031495,,
1990-02-01,3.90625,4.0,2.380952380952381,,
1990-01-31,3.71875,3.9375,2.4,,
1990-01-30,3.875,3.75,5.88235294117647,,
1990-01-29,3.875,3.90625,-3.225806451612903,,
1990-01-26,3.9375,3.875,0.8064516129032258,,
1990-01-25,3.9375,3.9375,-1.5873015873015872,,
1990-01-24,3.90625,3.96875,0.0,,
1990-01-23,3.9375,3.9375,1.6,,
1990-01-22,4.0,3.96875,0.0,,
1990-01-19,3.875,3.96875,-0.78125,,
1990-01-18,3.84375,3.84375,2.4193548387096775,,
1990-01-17,3.78125,3.84375,0.0,,
1990-01-16,3.75,3.75,1.6528925619834711,,
1990-01-15,3.875,3.8125,0.0,,
1990-01-12,3.9375,3.90625,-1.6129032258064515,,
1990-01-11,3.875,3.9375,-0.7936507936507936,,
1990-01-10,3.90625,3.84375,1.6129032258064515,,
1990-01-09,4.0,3.9375,-1.6,,
1990-01-08,4.0,4.0,-1.5625,,
1990-01-05,4.0,4.0,0.0,,
1990-01-04,4.03125,4.0,0.0,,
1990-01-03,3.90625,4.03125,-0.7751937984496124,,
1990-01-02,3.84375,3.84375,3.2,,
1989-12-29,3.75,3.8125,0.0,,
1989-12-28,3.71875,3.6875,1.6666666666666667,,
1989-12-27,3.6875,3.71875,-0.8403361344537815,,
1989-12-26,3.625,3.6875,0.847457627118644,,
1989-12-22,3.625,3.625,1.7241379310344827,,
1989-12-21,3.6875,3.59375,0.0,,
1989-12-20,3.71875,3.65625,-2.5423728813559325,,
1989-12-19,3.84375,3.6875,-1.680672268907563,,
1989-12-18,3.90625,3.875,-4.0650406504065035,,
1989-12-15,3.9375,3.9375,-0.8,,
1989-12-14,3.9375,3.9375,0.0,,
1989-12-13,3.9375,3.96875,0.0,,
1989-12-12,3.875,3.9375,0.7936507936507936,,
1989-12-11,3.96875,3.875,1.6129032258064515,,
1989-12-08,3.90625,3.96875,-2.3622047244094486,,
1989-12-07,3.8125,3.875,1.6,,
1989-12-06,3.8125,3.8125,1.639344262295082,,
1989-12-05,3.84375,3.8125,0.0,,
1989-12-04,3.875,3.875,-0.8130081300813009,,
1989-12-01,3.84375,3.90625,0.0,,
1989-11-30,3.875,3.84375,1.6260162601626018,,
1989-11-29,3.8125,3.84375,-0.8064516129032258,,
1989-11-28,3.8125,3.875,0.819672131147541,,
1989-11-27,3.75,3.78125,1.639344262295082,,
1989-11-24,3.75,3.75,0.8333333333333334,,
1989-11-22,3.75,3.71875,0.0,,
1989-11-21,3.6875,3.75,-0.8333333333333334,,
1989-11-20,3.6875,3.75,1.694915254237288,,
1989-11-17,3.6875,3.71875,1.694915254237288,,
1989-11-16,3.71875,3.71875,0.847457627118644,,
1989-11-15,3.6875,3.75,0.0,,
1989-11-14,3.71875,3.71875,1.694915254237288,,
1989-11-13,3.71875,3.75,0.0,,
1989-11-10,3.65625,3.6875,0.8403361344537815,,
1989-11-09,3.59375,3.625,0.8547008547008548,,
1989-11-08,3.5625,3.5625,0.8695652173913043,,
1989-11-07,3.59375,3.5625,0.0,,
1989-11-06,3.5625,3.53125,-0.8695652173913043,,
1989-11-03,3.46875,3.5625,-0.8771929824561403,,
1989-11-02,3.5625,3.53125,2.7027027027027026,,
1989-11-01,3.53125,3.5625,-0.8771929824561403,,
1989-10-31,3.65625,3.53125,0.8849557522123894,,
1989-10-30,3.5625,3.625,-3.418803418803419,,
1989-10-27,3.75,3.71875,1.7543859649122806,,
1989-10-26,3.5625,3.71875,-0.8333333333333334,,
1989-10-25,3.46875,3.53125,4.385964912280701,,
1989-10-24,3.5,3.4375,1.8018018018018018,,
1989-10-23,3.5,3.5,-1.7857142857142856,,
1989-10-20,3.46875,3.5,0.0,,
1989-10-19,3.4375,3.4375,0.9009009009009009,,
1989-10-18,3.4375,3.4375,0.0,,
1989-10-17,3.46875,3.4375,0.0,,
1989-10-16,3.4375,3.5,-0.9009009009009009,,
1989-10-13,3.6875,3.5625,1.8181818181818181,,
1989-10-12,3.6875,3.65625,-3.389830508474576,,
1989-10-11,3.6875,3.71875,-0.847457627118644,,
1989-10-10,3.6875,3.65625,0.847457627118644,,
1989-10-09,3.6875,3.6875,-0.847457627118644,,
1989-10-06,3.75,3.71875,0.0,,
1989-10-05,3.71875,3.75,-0.8333333333333334,,
1989-10-04,3.71875,3.71875,0.8403361344537815,,
1989-10-03,3.6875,3.75,0.0,,
1989-10-02,3.65625,3.65625,1.694915254237288,,
1989-09-29,3.59375,3.6875,0.0,,
1989-09-28,3.5625,3.59375,2.608695652173913,,
1989-09-27,3.5625,3.53125,0.8771929824561403,,
1989-09-26,3.59375,3.5625,-0.8771929824561403,,
1989-09-25,3.5625,3.59375,-0.8695652173913043,,
1989-09-22,3.5625,3.5625,0.8771929824561403,,
1989-09-21,3.5625,3.5625,0.0,,
1989-09-20,3.5625,3.5625,0.0,,
1989-09-19,3.46875,3.5625,0.0,,
1989-09-18,3.46875,3.46875,2.7027027027027026,,
1989-09-15,3.53125,3.5,0.0,,
1989-09-14,3.5625,3.5625,-0.8849557522123894,,
1989-09-13,3.625,3.625,0.0,,
1989-09-12,3.65625,3.65625,0.0,,
1989-09-11,3.625,3.625,0.0,,
1989-09-08,3.65625,3.625,0.0,,
1989-09-07,3.71875,3.625,-0.8547008547008548,,
1989-09-06,3.59375,3.6875,-2.5210084033613445,,
1989-09-05,3.65625,3.625,2.608695652173913,,
1989-09-01,3.65625,3.625,-0.8547008547008548,,
1989-08-31,3.75,3.6875,-0.8547008547008548,,
1989-08-30,3.6875,3.75,-1.6666666666666667,,
1989-08-29,3.59375,3.65625,1.694915254237288,,
1989-08-28,3.5,3.59375,1.7391304347826086,,
1989-08-25,3.53125,3.53125,2.6785714285714284,,
1989-08-24,3.46875,3.5,0.0,,
1989-08-23,3.46875,3.46875,0.9009009009009009,,
1989-08-22,3.40625,3.4375,0.0,,
1989-08-21,3.46875,3.375,0.9174311926605505,,
1989-08-18,3.5,3.5,-2.7027027027027026,,
1989-08-17,3.46875,3.46875,0.0,,
1989-08-16,3.46875,3.5,0.0,,
1989-08-15,3.40625,3.4375,0.9009009009009009,,
1989-08-14,3.40625,3.375,0.9174311926605505,,
1989-08-11,3.46875,3.40625,-0.9174311926605505,,
1989-08-10,3.40625,3.40625,-1.8018018018018018,,
1989-08-09,3.4375,3.40625,0.0,,
1989-08-08,3.46875,3.40625,-0.9090909090909091,,
1989-08-07,3.53125,3.5,-1.8018018018018018,,
1989-08-04,3.5,3.5,-0.8849557522123894,,
1989-08-03,3.4375,3.5,0.0,,
1989-08-02,3.4375,3.4375,1.8181818181818181,,
1989-08-01,3.375,3.40625,0.0,,
1989-07-31,3.4375,3.40625,0.9259259259259258,,
1989-07-28,3.375,3.46875,-0.9090909090909091,,
1989-07-27,3.25,3.34375,2.7777777777777777,,
1989-07-26,3.25,3.25,2.8846153846153846,,
1989-07-25,3.1875,3.21875,0.0,,
1989-07-24,3.1875,3.1875,0.9803921568627451,,
1989-07-21,3.21875,3.21875,0.0,,
1989-07-20,3.1875,3.21875,0.0,,
1989-07-19,3.21875,3.1875,0.9803921568627451,,
1989-07-18,3.21875,3.1875,-0.9708737864077669,,
1989-07-17,3.21875,3.25,-0.9708737864077669,,
1989-07-14,3.1875,3.21875,0.9708737864077669,,
1989-07-13,3.1875,3.21875,0.9803921568627451,,
1989-07-12,3.1875,3.1875,0.9803921568627451,,
1989-07-11,3.1875,3.15625,0.0,,
1989-07-10,3.1875,3.1875,-0.9803921568627451,,
1989-07-07,3.15625,3.1875,0.0,,
1989-07-06,3.25,3.15625,0.9900990099009901,,
1989-07-05,3.15625,3.21875,-2.8846153846153846,,
1989-07-03,3.125,3.125,1.9801980198019802,,
1989-06-30,3.125,3.09375,0.0,,
1989-06-29,3.125,3.15625,-1.0,,
1989-06-28,3.1875,3.1875,1.0,,
1989-06-27,3.15625,3.15625,0.0,,
1989-06-26,3.1875,3.15625,0.0,,
1989-06-23,3.1875,3.15625,-0.9803921568627451,,
1989-06-22,3.125,3.15625,-0.9803921568627451,,
1989-06-21,3.15625,3.125,1.0,,
1989-06-20,3.1875,3.15625,-0.9900990099009901,,
1989-06-19,3.21875,3.15625,-0.9803921568627451,,
1989-06-16,3.15625,3.1875,-1.9417475728155338,,
1989-06-15,3.15625,3.15625,0.9900990099009901,,
1989-06-14,3.1875,3.15625,0.0,,
1989-06-13,3.1875,3.1875,-0.9803921568627451,,
1989-06-12,3.21875,3.21875,0.0,,
1989-06-09,3.125,3.21875,0.0,,
1989-06-08,3.15625,3.125,3.0,,
1989-06-07,3.125,3.125,-0.9900990099009901,,
1989-06-06,3.0625,3.09375,0.0,,
1989-06-05,3.09375,3.09375,1.0204081632653061,,
1989-06-02,3.09375,3.0625,0.0,,
1989-06-01,3.0,3.0625,-1.0101010101010102,,
1989-05-31,3.09375,3.03125,2.083333333333333,,
1989-05-30,3.09375,3.09375,-2.0202020202020203,,
1989-05-26,3.09375,3.09375,0.0,,
1989-05-25,3.0625,3.09375,0.0,,
1989-05-24,3.0625,3.09375,1.0204081632653061,,
1989-05-23,3.0625,3.0625,1.0204081632653061,,
1989-05-22,3.0,3.0625,0.0,,
1989-05-19,3.125,3.03125,2.083333333333333,,
1989-05-18,3.09375,3.09375,-3.0,,
1989-05-17,3.09375,3.0625,0.0,,
1989-05-16,3.03125,3.0625,-1.0101010101010102,,
1989-05-15,3.09375,3.0625,1.0309278350515463,,
1989-05-12,3.0,3.0625,-1.0101010101010102,,
1989-05-11,3.0,3.0,2.083333333333333,,
1989-05-10,3.0,2.96875,0.0,,
1989-05-09,3.03125,3.03125,-1.0416666666666665,,
1989-05-08,3.03125,3.0,0.0,,
1989-05-05,3.03125,3.0,-1.0309278350515463,,
1989-05-04,2.96875,3.03125,-1.0309278350515463,,
1989-05-03,3.0,3.0,2.1052631578947367,,
1989-05-02,3.0,2.96875,0.0,,
1989-05-01,3.03125,2.96875,-1.0416666666666665,,
1989-04-28,3.09375,3.125,-2.0618556701030926,,
1989-04-27,3.0625,3.09375,1.0101010101010102,,
1989-04-26,3.0,3.03125,1.0204081632653061,,
1989-04-25,2.96875,2.96875,1.0416666666666665,,
1989-04-24,2.96875,2.96875,0.0,,
1989-04-21,2.9375,2.96875,0.0,,
1989-04-20,3.0,2.96875,1.0638297872340425,,
1989-04-19,2.96875,3.03125,-1.0416666666666665,,
1989-04-18,3.0,3.0,2.1052631578947367,,
1989-04-17,2.96875,3.0,0.0,,
1989-04-14,2.9375,3.0,1.0526315789473684,,
1989-04-13,2.9375,2.96875,2.127659574468085,,
1989-04-12,2.96875,2.96875,1.0638297872340425,,
1989-04-11,2.9375,2.9375,0.0,,
1989-04-10,2.9375,2.9375,0.0,,
1989-04-07,3.0,2.9375,0.0,,
1989-04-06,2.9375,2.96875,-2.083333333333333,,
1989-04-05,2.9375,2.96875,1.0638297872340425,,
1989-04-04,2.90625,2.90625,1.0638297872340425,,
1989-04-03,2.90625,2.90625,0.0,,
1989-03-31,2.90625,2.9375,0.0,,
1989-03-30,2.90625,2.9375,1.0752688172043012,,
1989-03-29,2.96875,2.9375,1.0752688172043012,,
1989-03-28,2.96875,2.9375,-1.0526315789473684,,
1989-03-27,3.0,2.96875,-1.0526315789473684,,
1989-03-23,3.0,3.03125,-1.0416666666666665,,
1989-03-22,3.0,3.0,1.0416666666666665,,
1989-03-21,3.0,3.0,0.0,,
1989-03-20,3.03125,3.0,0.0,,
1989-03-17,3.0625,3.03125,-1.0309278350515463,,
1989-03-16,3.09375,3.09375,-1.0204081632653061,,
1989-03-15,3.15625,3.0625,0.0,,
1989-03-14,3.0625,3.125,-2.9702970297029703,,
1989-03-13,3.03125,3.0625,2.0408163265306123,,
1989-03-10,3.0625,3.0625,1.0309278350515463,,
1989-03-09,3.0625,3.0625,0.0,,
1989-03-08,3.03125,3.0625,0.0,,
1989-03-07,3.0625,3.03125,1.0309278350515463,,
1989-03-06,3.03125,3.0625,-1.0204081632653061,,
1989-03-03,3.09375,3.0625,1.0309278350515463,,
1989-03-02,3.0625,3.03125,-1.0101010101010102,,
1989-03-01,2.96875,3.0,-1.0204081632653061,,
1989-02-28,3.0,2.96875,1.0526315789473684,,
1989-02-27,3.0,2.96875,-1.0416666666666665,,
1989-02-24,2.96875,3.0,-1.0416666666666665,,
1989-02-23,3.0,3.0,1.0526315789473684,,
1989-02-22,3.0,2.96875,0.0,,
1989-02-21,2.96875,3.0,-1.0416666666666665,,
1989-02-17,2.96875,2.96875,1.0526315789473684,,
1989-02-16,2.96875,2.96875,0.0,,
1989-02-15,2.9375,2.9375,0.0,,
1989-02-14,2.90625,2.96875,0.0,,
1989-02-13,2.84375,2.9375,2.1505376344086025,,
1989-02-10,2.875,2.875,3.296703296703297,,
1989-02-09,2.96875,2.90625,0.0,,
1989-02-08,2.9375,2.9375,-2.1052631578947367,,
1989-02-07,2.9375,2.90625,0.0,,
1989-02-06,2.90625,2.90625,-1.0638297872340425,,
1989-02-03,2.875,2.9375,0.0,,
1989-02-02,2.90625,2.90625,2.1739130434782608,,
1989-02-01,2.875,2.875,0.0,,
1989-01-31,2.78125,2.84375,0.0,,
1989-01-30,2.8125,2.78125,2.247191011235955,,
1989-01-27,2.84375,2.90625,-1.1111111111111112,,
1989-01-26,2.84375,2.8125,2.197802197802198,,
1989-01-25,2.78125,2.84375,-1.098901098901099,,
1989-01-24,2.75,2.78125,2.247191011235955,,
1989-01-23,2.78125,2.75,1.1363636363636365,,
1989-01-20,2.75,2.75,-1.1235955056179776,,
1989-01-19,2.75,2.75,0.0,,
1989-01-18,2.75,2.78125,0.0,,
1989-01-17,2.78125,2.78125,1.1363636363636365,,
1989-01-16,2.75,2.8125,0.0,,
1989-01-13,2.78125,2.78125,2.272727272727273,,
1989-01-12,2.78125,2.78125,0.0,,
1989-01-11,2.78125,2.78125,0.0,,
1989-01-10,2.78125,2.78125,0.0,,
1989-01-09,2.71875,2.71875,0.0,,
1989-01-06,2.6875,2.6875,0.0,,
1989-01-05,2.65625,2.65625,0.0,,
1989-01-04,2.65625,2.65625,0.0,,
1989-01-03,2.65625,2.625,0.0,,
1988-12-30,2.625,2.625,-1.1764705882352942,,
1988-12-29,2.59375,2.625,0.0,,
1988-12-28,2.5625,2.5625,1.2048192771084338,,
1988-12-27,2.59375,2.5625,0.0,,
1988-12-23,2.5625,2.59375,-1.2048192771084338,,
1988-12-22,2.5625,2.5625,1.2195121951219512,,
1988-12-21,2.59375,2.59375,0.0,,
1988-12-20,2.5625,2.59375,0.0,,
1988-12-19,2.59375,2.59375,1.2195121951219512,,
1988-12-16,2.59375,2.625,0.0,,
1988-12-15,2.5625,2.5625,1.2048192771084338,,
1988-12-14,2.53125,2.5625,0.0,,
1988-12-13,2.5625,2.5625,1.2345679012345678,,
1988-12-12,2.53125,2.5625,0.0,,
1988-12-09,2.5625,2.5625,1.2345679012345678,,
1988-12-08,2.5625,2.5625,0.0,,
1988-12-07,2.59375,2.59375,0.0,,
1988-12-06,2.59375,2.5625,0.0,,
1988-12-05,2.5625,2.5625,-1.2048192771084338,,
1988-12-02,2.5625,2.59375,0.0,,
1988-12-01,2.5625,2.5625,1.2195121951219512,,
1988-11-30,2.53125,2.5625,0.0,,
1988-11-29,2.5,2.53125,1.2345679012345678,,
1988-11-28,2.5,2.5,1.25,,
1988-11-25,2.53125,2.5,0.0,,
1988-11-23,2.5625,2.5625,-1.2345679012345678,,
1988-11-22,2.53125,2.5625,0.0,,
1988-11-21,2.53125,2.53125,1.2345679012345678,,
1988-11-18,2.53125,2.53125,0.0,,
1988-11-17,2.53125,2.5,0.0,,
1988-11-16,2.5625,2.5,-1.2345679012345678,,
1988-11-15,2.53125,2.53125,-2.4390243902439024,,
1988-11-14,2.5625,2.53125,0.0,,
1988-11-11,2.5625,2.53125,-1.2195121951219512,,
1988-11-10,2.59375,2.5625,-1.2195121951219512,,
1988-11-09,2.5625,2.59375,-1.2048192771084338,,
1988-11-08,2.59375,2.5625,1.2195121951219512,,
1988-11-07,2.5625,2.59375,-1.2048192771084338,,
1988-11-04,2.5625,2.53125,1.2195121951219512,,
1988-11-03,2.53125,2.5625,-1.2195121951219512,,
1988-11-02,2.5625,2.53125,1.2345679012345678,,
1988-11-01,2.53125,2.53125,-1.2195121951219512,,
1988-10-31,2.53125,2.5,0.0,,
1988-10-28,2.5,2.53125,-1.2345679012345678,,
1988-10-27,2.53125,2.5625,1.25,,
1988-10-26,2.53125,2.5625,1.2345679012345678,,
1988-10-25,2.53125,2.53125,1.2345679012345678,,
1988-10-24,2.53125,2.53125,0.0,,
1988-10-21,2.5,2.53125,0.0,,
1988-10-20,2.53125,2.5,1.25,,
1988-10-19,2.53125,2.5,-1.2345679012345678,,
1988-10-18,2.5625,2.53125,-1.2345679012345678,,
1988-10-17,2.5625,2.53125,-1.2195121951219512,,
1988-10-14,2.53125,2.53125,-1.2195121951219512,,
1988-10-13,2.53125,2.53125,0.0,,
1988-10-12,2.5625,2.5625,0.0,,
1988-10-11,2.625,2.5625,0.0,,
1988-10-10,2.625,2.625,-2.380952380952381,,
1988-10-07,2.59375,2.625,0.0,,
1988-10-06,2.59375,2.59375,1.2048192771084338,,
1988-10-05,2.5625,2.59375,0.0,,
1988-10-04,2.5,2.53125,1.2195121951219512,,
1988-10-03,2.5,2.5,1.25,,
1988-09-30,2.53125,2.5,0.0,,
1988-09-29,2.5,2.53125,-1.2345679012345678,,
1988-09-28,2.5,2.5,1.25,,
1988-09-27,2.5,2.5,0.0,,
1988-09-26,2.5,2.5,0.0,,
1988-09-23,2.5625,2.5,0.0,,
1988-09-22,2.53125,2.5625,-2.4390243902439024,,
1988-09-21,2.5625,2.53125,1.2345679012345678,,
1988-09-20,2.53125,2.5625,-1.2195121951219512,,
1988-09-19,2.53125,2.53125,1.2345679012345678,,
1988-09-16,2.5625,2.53125,0.0,,
1988-09-15,2.59375,2.5625,-1.2195121951219512,,
1988-09-14,2.53125,2.59375,-1.2048192771084338,,
1988-09-13,2.53125,2.53125,2.4691358024691357,,
1988-09-12,2.5,2.53125,0.0,,
1988-09-09,2.53125,2.5,1.25,,
1988-09-08,2.53125,2.53125,-1.2345679012345678,,
1988-09-07,2.53125,2.53125,0.0,,
1988-09-06,2.5,2.53125,0.0,,
1988-09-02,2.46875,2.5,1.25,,
1988-09-01,2.46875,2.46875,1.2658227848101267,,
1988-08-31,2.46875,2.46875,0.0,,
1988-08-30,2.4375,2.46875,0.0,,
1988-08-29,2.4375,2.4375,1.282051282051282,,
1988-08-26,2.46875,2.4375,0.0,,
1988-08-25,2.46875,2.46875,-1.2658227848101267,,
1988-08-24,2.4375,2.46875,0.0,,
1988-08-23,2.46875,2.4375,1.282051282051282,,
1988-08-22,2.5,2.46875,-1.2658227848101267,,
1988-08-19,2.4375,2.5,-1.25,,
1988-08-18,2.4375,2.40625,2.564102564102564,,
1988-08-17,2.40625,2.4375,-1.282051282051282,,
1988-08-16,2.46875,2.40625,1.2987012987012987,,
1988-08-15,2.4375,2.46875,-2.5316455696202533,,
1988-08-12,2.5,2.4375,1.282051282051282,,
1988-08-11,2.5,2.5,-2.5,,
1988-08-10,2.53125,2.5,0.0,,
1988-08-09,2.5625,2.53125,-1.2345679012345678,,
1988-08-08,2.59375,2.5625,-1.2195121951219512,,
1988-08-05,2.59375,2.59375,-1.2048192771084338,,
1988-08-04,2.625,2.625,0.0,,
1988-08-03,2.625,2.625,0.0,,
1988-08-02,2.59375,2.625,0.0,,
1988-08-01,2.59375,2.59375,1.2048192771084338,,
1988-07-29,2.59375,2.59375,0.0,,
1988-07-28,2.625,2.59375,0.0,,
1988-07-27,2.65625,2.625,-1.1904761904761905,,
1988-07-26,2.65625,2.65625,-1.1764705882352942,,
1988-07-25,2.625,2.65625,0.0,,
1988-07-22,2.625,2.59375,1.1904761904761905,,
1988-07-21,2.65625,2.625,-1.1904761904761905,,
1988-07-20,2.65625,2.65625,-1.1764705882352942,,
1988-07-19,2.6875,2.65625,0.0,,
1988-07-18,2.75,2.6875,-1.1627906976744187,,
1988-07-15,2.75,2.75,-2.272727272727273,,
1988-07-14,2.75,2.75,0.0,,
1988-07-13,2.71875,2.75,0.0,,
1988-07-12,2.75,2.71875,1.1494252873563218,,
1988-07-11,2.78125,2.75,-1.1363636363636365,,
1988-07-08,2.71875,2.78125,-1.1235955056179776,,
1988-07-07,2.71875,2.71875,2.2988505747126435,,
1988-07-06,2.65625,2.71875,0.0,,
1988-07-05,2.6875,2.65625,2.3529411764705883,,
1988-07-01,2.71875,2.6875,-1.1627906976744187,,
1988-06-30,2.71875,2.71875,-1.1494252873563218,,
1988-06-29,2.71875,2.71875,0.0,,
1988-06-28,2.6875,2.71875,0.0,,
1988-06-27,2.65625,2.6875,1.1627906976744187,,
1988-06-24,2.71875,2.65625,1.1764705882352942,,
1988-06-23,2.75,2.71875,-2.2988505747126435,,
1988-06-22,2.75,2.75,-1.1363636363636365,,
1988-06-21,2.8125,2.75,0.0,,
1988-06-20,2.78125,2.8125,-2.2222222222222223,,
1988-06-17,2.78125,2.78125,1.1235955056179776,,
1988-06-16,2.78125,2.78125,0.0,,
1988-06-15,2.78125,2.78125,0.0,,
1988-06-14,2.78125,2.78125,0.0,,
1988-06-13,2.75,2.78125,0.0,,
1988-06-10,2.75,2.75,1.1363636363636365,,
1988-06-09,2.71875,2.75,0.0,,
1988-06-08,2.6875,2.71875,1.1494252873563218,,
1988-06-07,2.6875,2.6875,1.1627906976744187,,
1988-06-06,2.65625,2.6875,0.0,,
1988-06-03,2.65625,2.65625,1.1764705882352942,,
1988-06-02,2.625,2.65625,0.0,,
1988-06-01,2.625,2.625,1.1904761904761905,,
1988-05-31,2.625,2.625,0.0,,
1988-05-27,2.59375,2.625,0.0,,
1988-05-26,2.625,2.59375,1.2048192771084338,,
1988-05-25,2.59375,2.625,-1.1904761904761905,,
1988-05-24,2.625,2.59375,1.2048192771084338,,
1988-05-23,2.59375,2.625,-1.1904761904761905,,
1988-05-20,2.59375,2.59375,1.2048192771084338,,
1988-05-19,2.625,2.59375,0.0,,
1988-05-18,2.625,2.625,-1.1904761904761905,,
1988-05-17,2.625,2.625,0.0,,
1988-05-16,2.59375,2.625,0.0,,
1988-05-13,2.59375,2.59375,1.2048192771084338,,
1988-05-12,2.5625,2.59375,0.0,,
1988-05-11,2.5625,2.53125,1.2195121951219512,,
1988-05-10,2.5625,2.59375,-1.2195121951219512,,
1988-05-09,2.5625,2.5625,1.2195121951219512,,
1988-05-06,2.5625,2.59375,0.0,,
1988-05-05,2.5625,2.5625,1.2195121951219512,,
1988-05-04,2.5625,2.5625,0.0,,
1988-05-03,2.59375,2.5625,0.0,,
1988-05-02,2.5625,2.59375,-1.2048192771084338,,
1988-04-29,2.5625,2.5625,1.2195121951219512,,
1988-04-28,2.59375,2.5625,0.0,,
1988-04-27,2.5625,2.59375,-1.2048192771084338,,
1988-04-26,2.5625,2.5625,1.2195121951219512,,
1988-04-25,2.625,2.5625,0.0,,
1988-04-22,2.6875,2.65625,-2.380952380952381,,
1988-04-21,2.65625,2.6875,-1.1627906976744187,,
1988-04-20,2.625,2.65625,1.1764705882352942,,
1988-04-19,2.625,2.625,1.1904761904761905,,
1988-04-18,2.59375,2.59375,0.0,,
1988-04-15,2.53125,2.59375,0.0,,
1988-04-14,0.0,2.53125,2.4691358024691357,,