Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,78.47000122070312,78.25,,,
2023-12-27,78.93000030517578,78.68000030517578,-0.28036347302245357,,
2023-12-26,78.0199966430664,78.79000091552734,-0.31673634743873985,,
2023-12-22,76.94999694824219,77.86000061035156,0.9869319476949341,,
2023-12-21,76.27999877929688,76.69000244140625,1.1825909008436455,,
2023-12-20,76.77999877929688,75.66000366210938,0.5374982546809557,,
2023-12-19,75.80000305175781,76.5199966430664,-1.4587068702708783,,
2023-12-18,75.9800033569336,75.7300033569336,0.9498595808986541,,
2023-12-15,77.62000274658203,75.43000030517578,-0.3290339417669769,,
2023-12-14,79.0,77.58000183105469,-2.8214408192644465,,
2023-12-13,75.69000244140625,78.95999908447266,-1.7974660366396362,,
2023-12-12,74.6500015258789,75.91000366210938,4.320249091810774,5 Hospital Stocks to Watch Amid Promising Industry Trends,"Companies like HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Tenet Healthcare Corporation THC, Acadia Healthcare Company, Inc. ACHC and Community Health Systems, Inc. CYH are expected to benefit from these developments. Click to get this free report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. ACHC is progressing toward its goal of adding 300 beds by the year-end and aims to open six CTCs in 2023."
2023-12-11,73.79000091552734,74.95999908447266,1.6878795853656667,"Why Acadia Healthcare (ACHC) is a Top Momentum Stock for the Long-Term | Zacks Industry Outlook Highlights HCA Healthcare, Universal Health Services, Tenet Healthcare, Acadia Healthcare Company and Community Health Systems","Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and Puerto Rico. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC has a Momentum Style Score of B, and shares are up 0.2% over the past four weeks. | For Immediate Release Chicago, IL – December 13, 2023 – Today, Zacks Equity Research discusses HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Tenet Healthcare Corp. THC, Acadia Healthcare Company, Inc. ACHC and Community Health Systems, Inc. CYH. Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. ACHC is progressing toward its goal of adding 300 beds by the year-end and aims to open six CTCs in 2023."
2023-12-08,71.9800033569336,73.26000213623047,1.5855782008794017,Evaluating Acadia Healthcare's (ACHC) Future View: Hold or Fold?,"Click to get this free report Centene Corporation (CNC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Motus GI Holdings, Inc. (MOTS) : Free Stock Analysis Report Enovis Corporation (ENOV) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is strategically positioned for growth as it experiences an uptick in admissions and increasing demand for behavioral health and substance use treatment services. The Zacks Consensus Estimate for ACHC’s 2023 earnings is pegged at $3.41 per share, indicating 13.3% year-over-year growth."
2023-12-07,70.62000274658203,71.9800033569336,1.7782699633252754,,
2023-12-06,74.22000122070312,71.1500015258789,1.9258008460179306,,
2023-12-05,74.61000061035156,74.20999908447266,-4.136350908557874,Investing in Mental Health: 3 Stocks in the Wellness Space,Acadia Healthcare Company (ACHC) Source: Shutterstock Acadia Healthcare Company (NASDAQ:ACHC) provides behavioral healthcare services and other mental health treatments. The main reason to consider ACHC stock is due to its impressive results last quarter. This makes ACHC a solid pick to consider and worthy among this list of mental health stocks.
2023-12-04,73.86000061035156,74.75,-0.5361232041370727,,
2023-12-01,72.72000122070312,73.86000061035156,1.2049815628131786,,
2023-11-30,71.94000244140625,72.98999786376953,1.567655900044022,,
2023-11-29,72.13999938964844,71.91999816894531,1.4595432120237726,,
2023-11-28,72.61000061035156,72.0,-0.30496426748610916,,
2023-11-27,73.3499984741211,72.48999786376953,-0.84010550230542,,
2023-11-24,72.7699966430664,73.56999969482422,-1.1724616608614964,,
2023-11-22,73.16999816894531,72.9800033569336,1.0993583738663504,,
2023-11-21,72.37999725341797,72.5999984741211,-0.25966217953570486,Are Options Traders Betting on a Big Move in Acadia Healthcare (ACHC) Stock?,"Investors in Acadia Healthcare ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2023-11-20,72.29000091552734,72.62000274658203,0.30395306583509984,,
2023-11-17,73.97000122070312,72.70999908447266,0.45649720137685823,,
2023-11-16,74.98999786376953,73.94999694824219,-1.7033961273990255,,
2023-11-15,73.5,74.91999816894531,-1.3868528405837002,,
2023-11-14,73.30999755859375,73.55000305175781,1.9319702978847788,,
2023-11-13,73.2699966430664,72.83999633789062,0.3273843966128026,,
2023-11-10,72.22000122070312,73.11000061035156,-0.5868709224466335,,
2023-11-09,73.94999694824219,72.2300033569336,1.2323447446762208,ONEV's Underlying Holdings Imply 15% Gain Potential,"Three of ONEV's underlying holdings with notable upside to their analyst target prices are Acadia Healthcare Company Inc. (Symbol: ACHC), Agree Realty Corp. (Symbol: ADC), and Albertsons Companies Inc (Symbol: ACI). Although ACHC has traded at a recent price of $73.70/share, the average analyst target is 21.25% higher at $89.36/share. Below is a twelve month price history chart comparing the stock performance of ACHC, ADC, and ACI: Below is a summary table of the current analyst target prices discussed above:"
2023-11-08,74.44000244140625,73.69999694824219,-2.325887305326628,,
2023-11-07,73.43000030517578,74.29000091552734,-0.9940965460694886,Select Medical (SEM) Stock Down 6.6% Despite Q3 Earnings Beat,"Click to get this free report Molina Healthcare, Inc (MOH) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Select Medical Holdings Corporation (SEM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the broader Medical space are Acadia Healthcare Company, Inc. ACHC, Centene Corporation CNC and Molina Healthcare, Inc. MOH, each carrying a Zacks Rank #2 (Buy) at present. ACHC beat earnings estimates in two of the last four quarters, met once and missed on one occasion, with an average surprise of 2.8%."
2023-11-06,72.01000213623047,73.51000213623047,1.1711842663453518,"Pediatrix (MD) Q3 Earnings Miss on High Costs, Shares Down 12% | Zacks.com featured highlights Textron, Patterson-UTI Energy, ALLETE, Teekay Tankers and Acadia Healthcare","Click to get this free report Cigna Group (CI) : Free Stock Analysis Report Pediatrix Medical Group, Inc. (MD) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Bruker Corporation (BRKR) : Free Stock Analysis Report To read this article on Zacks.com click here. Other Medical Sector Releases Of the Medical sector players that have reported third-quarter 2023 results so far, the bottom-line results of The Cigna Group CI, Bruker Corporation BRKR and Acadia Healthcare Company, Inc. ACHC beat the respective Zacks Consensus Estimate. Total revenues of ACHC rose 12.5% year over year to $750.3 million in the quarter under review. | Click to get this free report Textron Inc. (TXT) : Free Stock Analysis Report Patterson-UTI Energy, Inc. (PTEN) : Free Stock Analysis Report Allete, Inc. (ALE) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Teekay Tankers Ltd. (TNK) : Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL – November 6, 2023 – Stocks in this week’s article are Textron TXT, Patterson-UTI Energy PTEN, ALLETE Inc ALE, Teekay Tankers TNK and Acadia Healthcare ACHC. ACHC currently carries a Zacks Rank #2."
2023-11-03,75.13999938964844,72.23999786376953,2.083043959868602,Acadia Healthcare (ACHC) Q3 Earnings Beat on Patient Volumes | Why Acadia Healthcare (ACHC) is a Top Value Stock for the Long-Term | 5 Low-Leverage Stocks to Buy as Inflation Fear Eases,"Acadia Healthcare Company, Inc. ACHC reported third-quarter 2023 adjusted earnings of 91 cents per share, which outpaced the Zacks Consensus Estimate by 3.4%. Solid demand for behavioral health and substance use treatment led to the increased utilization of ACHC’s treatment options. ACHC generated net cash from operations of $346 million in the first nine months of 2023, which climbed 29.6% from the prior-year comparable period. | Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States. ACHC is a #2 (Buy) on the Zacks Rank, with a VGM Score of B. ACHC boasts an average earnings surprise of 2.8%. | Click to get this free report Textron Inc. (TXT) : Free Stock Analysis Report Patterson-UTI Energy, Inc. (PTEN) : Free Stock Analysis Report Allete, Inc. (ALE) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Teekay Tankers Ltd. (TNK) : Free Stock Analysis Report To read this article on Zacks.com click here. However, since the share market has lately been on edge, we recommend stocks like Textron TXT, Patterson-UTI Energy PTEN, ALLETE Inc ALE, Teekay Tankers TNK and Acadia Healthcare ACHC, which bear low leverage. ACHC currently carries a Zacks Rank #2."
2023-11-02,73.58999633789062,73.23999786376953,-3.859464399035411,,
2023-11-01,73.22000122070312,73.47000122070312,-0.47560604910763343,,
2023-10-31,73.08999633789062,73.51000213623047,0.34143676021861624,,
2023-10-30,72.87999725341797,72.80999755859375,0.574641974803477,Tenet Healthcare (THC) Surpasses Q3 Earnings and Revenue Estimates,"Click to get this free report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. One other stock from the same industry, Acadia Healthcare (ACHC), is yet to report results for the quarter ended September 2023. Tenet Healthcare (THC) came out with quarterly earnings of $1.44 per share, beating the Zacks Consensus Estimate of $1.20 per share."
2023-10-27,72.16000366210938,72.02999877929688,-0.0960478834553412,Community Health (CYH) Stock Down 1.7% Since Q3 Earnings Release | Community Health (CYH) Stock Down 1.7% Since Q3 Earnings Release,"Click to get this free report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Other Medical Sector Releases Of the Medical sector players that have reported third-quarter 2023 results so far, the bottom-line results of Acadia Healthcare Company, Inc. ACHC, Centene Corporation CNC and HCA Healthcare, Inc. HCA beat the Zacks Consensus Estimate. Total U.S. same-facility revenues of ACHC rose 11.4% year over year to $721.3 million in the third quarter. | Click to get this free report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Other Medical Sector Releases Of the Medical sector players that have reported third-quarter 2023 results so far, the bottom-line results of Acadia Healthcare Company, Inc. ACHC, Centene Corporation CNC and HCA Healthcare, Inc. HCA beat the Zacks Consensus Estimate. Total U.S. same-facility revenues of ACHC rose 11.4% year over year to $721.3 million in the third quarter."
2023-10-26,74.44000244140625,71.66000366210938,-0.18016196814685653,Universal Health (UHS) Q3 Earnings Beat on Adjusted Patient Days,"Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Molina Healthcare, Inc (MOH) : Free Stock Analysis Report Select Medical Holdings Corporation (SEM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the broader Medical space are Acadia Healthcare Company, Inc. ACHC, Select Medical Holdings Corporation SEM and Molina Healthcare, Inc. MOH, each carrying a Zacks Rank #2 (Buy) at present. ACHC beat earnings estimates in two of the last four quarters, met once and missed on one occasion, with an average surprise of 2.8%."
2023-10-25,74.44000244140625,74.87999725341797,-3.7345495541662395,Validea's Top Health Care Stocks Based On Peter Lynch - 10/25/2023 | Universal Health Services (UHS) Q3 Earnings and Revenues Top Estimates,"Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis Peter Lynch Portfolio Top Peter Lynch Stocks 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. ACADIA HEALTHCARE COMPANY INC (ACHC) is a mid-cap growth stock in the Healthcare Facilities industry. The following are the top rated Health Care stocks according to Validea's P/E/Growth Investor model based on the published strategy of Peter Lynch. | Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock from the same industry, Acadia Healthcare (ACHC), has yet to report results for the quarter ended September 2023. Universal Health Services (UHS) came out with quarterly earnings of $2.55 per share, beating the Zacks Consensus Estimate of $2.34 per share."
2023-10-24,74.5199966430664,75.0199966430664,0.5910730757404941,"Centene (CNC) Q3 Earnings Beat on Commercial Growth, View Raised","Click to get this free report Molina Healthcare, Inc (MOH) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Select Medical Holdings Corporation (SEM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the broader Medical space are Select Medical Holdings Corporation SEM, Molina Healthcare, Inc. MOH and Acadia Healthcare Company, Inc. ACHC, each carrying a Zacks Rank #2 (Buy) at present. ACHC beat earnings estimates in two of the last four quarters, met once and missed on one occasion, with an average surprise of 2.8%."
2023-10-23,74.86000061035156,75.08999633789062,0.6709608461134059,Are You a Momentum Investor? This 1 Stock Could Be the Perfect Pick,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States. ACHC is a #2 (Buy) on the Zacks Rank, with a VGM Score of B. ACHC has a Momentum Style Score of B, and shares are up 7% over the past four weeks."
2023-10-20,76.66000366210938,75.05999755859375,0.30723447189934827,,
2023-10-19,77.22000122070312,76.66999816894531,-2.0871458740960867,,
2023-10-18,78.62000274658203,77.48999786376953,-0.7122546530216235,,
2023-10-17,78.41000366210938,78.76000213623047,-1.437299470027844,,
2023-10-16,76.63999938964844,77.9800033569336,0.4463696693974598,,
2023-10-13,75.26000213623047,76.33000183105469,1.7484394284404796,,
2023-10-12,72.58000183105469,75.0,1.421737529169052,Acadia Healthcare Breaks Above 200-Day Moving Average - Bullish for ACHC,"In trading on Thursday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $74.95, changing hands as high as $76.24 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $66.49 per share, with $89.85 as the 52 week high point — that compares with a last trade of $76.14. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » Also see: • Financial Stocks Hedge Funds Are Selling • Top Ten Hedge Funds Holding ITHX • TNON YTD Return The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-10-11,72.0199966430664,72.12999725341797,3.334249253090914,Does Acadia Healthcare (ACHC) Have the Potential to Rally 26.12% as Wall Street Analysts Expect?,"You can see the complete list of today's Zacks Rank #1 (Strong Buy) stocks here >>>> Therefore, while the consensus price target may not be a reliable indicator of how much ACHC could gain, the direction of price movement it implies does appear to be a good guide. Shares of Acadia Healthcare (ACHC) have gained 1% over the past four weeks to close the last trading session at $72.08, but there could still be a solid upside left in the stock if short-term price targets of Wall Street analysts are any indication. However, an impressive consensus price target is not the only factor that indicates a potential upside in ACHC."
2023-10-10,71.30000305175781,72.08000183105469,0.15273620588560885,Are You a Value Investor? This 1 Stock Could Be the Perfect Pick,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States. ACHC is a #2 (Buy) on the Zacks Rank, with a VGM Score of B. ACHC boasts an average earnings surprise of 2.8%."
2023-10-09,69.19999694824219,71.16999816894531,1.0939673855703225,Are You a Growth Investor? This 1 Stock Could Be the Perfect Pick | How The Parts Add Up: FNX Targets $112,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States. ACHC is a #2 (Buy) on the Zacks Rank, with a VGM Score of A. Additionally, the company could be a top pick for growth investors. ACHC has a Growth Style Score of B, forecasting year-over-year earnings growth of 13% for the current fiscal year. | Similarly, JLL has 32.82% upside from the recent share price of $135.41 if the average analyst target price of $179.86/share is reached, and analysts on average are expecting ACHC to reach a target price of $90.91/share, which is 31.20% above the recent price of $69.29. Three of FNX's underlying holdings with notable upside to their analyst target prices are Five Below Inc (Symbol: FIVE), Jones Lang LaSalle Inc (Symbol: JLL), and Acadia Healthcare Company Inc. (Symbol: ACHC). Below is a twelve month price history chart comparing the stock performance of FIVE, JLL, and ACHC: Below is a summary table of the current analyst target prices discussed above:"
2023-10-06,67.5,69.29000091552734,2.8468226988168484,Humana (HUM) Boosts Healthcare Choices for MA Members in Denver,"Image Source: Zacks Investment Research Stocks to Consider Some better-ranked stocks in the Medical space are Catalyst Pharmaceuticals, Inc. CPRX, Acadia Healthcare Company, Inc. ACHC and Progyny, Inc. PGNY. Click to get this free report Humana Inc. (HUM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Catalyst Pharmaceuticals, Inc. (CPRX) : Free Stock Analysis Report Progyny, Inc. (PGNY) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Consensus Estimate for ACHC’s 2023 earnings indicates a rise of 13% from the year-earlier actual."
2023-10-05,68.38999938964844,67.76000213623047,2.6518532081886574,,
2023-10-04,67.79000091552734,68.58000183105469,-0.9211833002491964,,
2023-10-03,69.58000183105469,67.56999969482422,1.1653649577490912,,
2023-10-02,69.48999786376953,69.58000183105469,-2.888764132416812,,
2023-09-29,70.83999633789062,70.30999755859375,0.12952075126207802,,
2023-09-28,68.9000015258789,70.3499984741211,-0.748163194092927,,
2023-09-27,68.33999633789062,68.69000244140625,2.1044947984472357,"All You Need to Know About Acadia Healthcare (ACHC) Rating Upgrade to Buy | Down -11.71% in 4 Weeks, Here's Why You Should You Buy the Dip in Acadia Healthcare (ACHC)","Acadia Healthcare (ACHC) could be a solid choice for investors given its recent upgrade to a Zacks Rank #2 (Buy). Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Most Powerful Force Impacting Stock Prices The change in a company's future earnings potential, as reflected in earnings estimate revisions, and the near-term price movement of its stock are proven to be strongly correlated. | Moreover, ACHC currently has a Zacks Rank #2 (Buy), which means it is in the top 20% of more than the 4,000 stocks that we rank based on trends in earnings estimate revisions and EPS surprises. Acadia Healthcare (ACHC) has been beaten down lately with too much selling pressure. Why a Trend Reversal is Due for ACHC The heavy selling of ACHC shares appears to be in the process of exhausting itself, as indicated by its RSI reading of 29.51."
2023-09-26,70.5,68.33999633789062,0.5121541151174551,Relative Strength Alert For Acadia Healthcare Company,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 26.7, after changing hands as low as $68.14 per share. The chart below shows the one year performance of ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $66.87 per share, with $89.85 as the 52 week high point — that compares with a last trade of $68.25. A bullish investor could look at ACHC's 26.7 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."
2023-09-25,69.95999908447266,70.73999786376953,-3.063834981715426,Here's Why Investors Should Retain Acadia Healthcare (ACHC),"Click to get this free report Alcon (ALC) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report LeMaitre Vascular, Inc. (LMAT) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is aided by expanding patient volumes in its U.S. business, an extensive healthcare network resulting from numerous joint ventures (JVs) and other expansion initiatives, as well as a commendable financial position. Image Source: Zacks Investment Research Favorable Style Score ACHC boasts an impressive VGM Score of A. VGM Score helps identify stocks with the most attractive value, the best growth and the most promising momentum."
2023-09-22,70.51000213623047,70.1500015258789,1.1149210827676992,,
2023-09-21,70.33000183105469,70.4800033569336,-0.5105667273360949,,
2023-09-20,70.04000091552734,70.94000244140625,0.21328241429487926,"Zacks Industry Outlook Highlights HCA Healthcare, Universal Health Services, Tenet Healthcare, Acadia Healthcare and Community Health Systems","Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL – September 20, 2023 – Today, Zacks Equity Research discusses HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Tenet Healthcare Corp. THC, Acadia Healthcare Company, Inc. ACHC and Community Health Systems, Inc. CYH. Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-09-19,69.87999725341797,69.80999755859375,1.2849821732075144,Implied Volatility Surging for Acadia Healthcare (ACHC) Stock Options | 5 Hospital Stocks to Watch Amid Improving Industry Trends,"Investors in Acadia Healthcare ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other. | Click to get this free report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Industry players like HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Tenet Healthcare Corporation THC, Acadia Healthcare Company, Inc. ACHC and Community Health Systems, Inc. CYH are expected to benefit from these developments. Price & Consensus: UHS Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-09-18,70.62000274658203,69.9800033569336,-0.10017129017673929,,
2023-09-15,71.19999694824219,70.08999633789062,-0.9062579506617381,,
2023-09-14,71.55999755859375,71.3499984741211,-1.5589896881013372,Cantor Fitzgerald Maintains Acadia Healthcare (ACHC) Neutral Recommendation,"Fintel reports that on September 14, 2023, Cantor Fitzgerald maintained coverage of Acadia Healthcare (NASDAQ:ACHC) with a Neutral recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.33%, a decrease of 0.55%. The put/call ratio of ACHC is 0.67, indicating a bullish outlook."
2023-09-13,71.37000274658203,71.23999786376953,-0.2934587641659822,Why This 1 Growth Stock Could Be a Great Addition to Your Portfolio,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of A. Additionally, the company could be a top pick for growth investors. ACHC has a Growth Style Score of B, forecasting year-over-year earnings growth of 12% for the current fiscal year."
2023-09-12,72.62999725341797,71.37000274658203,-0.18215619701475497,,
2023-09-11,72.55000305175781,72.62999725341797,-1.734812824568353,,
2023-09-08,73.66999816894531,72.55000305175781,0.11026078331531934,,
2023-09-07,73.94999694824219,73.6500015258789,-1.520286609236839,Implied XMMO Analyst Target Price: $94,"Similarly, ACHC has 21.69% upside from the recent share price of $74.33 if the average analyst target price of $90.45/share is reached, and analysts on average are expecting OPCH to reach a target price of $41.50/share, which is 21.35% above the recent price of $34.20. Three of XMMO's underlying holdings with notable upside to their analyst target prices are Agree Realty Corp. (Symbol: ADC), Acadia Healthcare Company Inc. (Symbol: ACHC), and Option Care Health Inc (Symbol: OPCH). Below is a twelve month price history chart comparing the stock performance of ADC, ACHC, and OPCH: Below is a summary table of the current analyst target prices discussed above:"
2023-09-06,74.5,74.33000183105469,-0.40567333974773373,,
2023-09-05,77.20999908447266,74.62000274658203,-0.22818546167156042,,
2023-09-01,77.30999755859375,77.5,-3.3544830573783635,,
2023-08-31,77.73999786376953,77.0999984741211,0.24576697375038192,,
2023-08-30,77.61000061035156,77.44000244140625,-0.8232562480513098,Here's Why Acadia Healthcare (ACHC) is a Strong Value Stock,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC also boasts an average earnings surprise of 2.8%."
2023-08-29,76.16000366210938,77.4000015258789,-0.2190415766117624,ACHC Crosses Above Key Moving Average Level,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $76.89, changing hands as high as $77.57 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $66.87 per share, with $89.85 as the 52 week high point — that compares with a last trade of $77.40. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » Also see: • Highest Yield Monthly Preferreds • W Historical Stock Prices • ABTX Stock Predictions The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-08-28,75.95999908447266,75.98999786376953,1.6281483772911725,,
2023-08-25,74.91999816894531,75.83999633789062,0.039492864215959676,,
2023-08-24,75.30999755859375,74.54000091552734,1.2279740942741453,Acadia Healthcare (ACHC) Up 11% in 3 Months: More Room to Run?,"Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report iRadimed Corporation (IRMD) : Free Stock Analysis Report Medpace Holdings, Inc. (MEDP) : Free Stock Analysis Report Progyny, Inc. (PGNY) : Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia Healthcare Company, Inc. ACHC have rallied 11.3% in the past three months compared with the industry’s 5.4% growth. Can ACHC Retain the Momentum?"
2023-08-23,75.43000030517578,75.56999969482422,-1.0224361545986276,,
2023-08-22,75.62000274658203,75.33000183105469,0.18560173549254402,,
2023-08-21,75.12999725341797,75.6500015258789,-0.38349762628175993,,
2023-08-18,74.5,75.05000305175781,0.6921393470931885,,
2023-08-17,76.19999694824219,75.0,0.7382591298762584,,
2023-08-16,77.06999969482422,76.55000305175781,-1.5747992077444164,,
2023-08-15,76.9000015258789,76.9800033569336,-0.6747069483916549,,
2023-08-14,76.30000305175781,77.2699966430664,0.10403358838395438,,
2023-08-11,76.20999908447266,76.97000122070312,1.271289059648664,,
2023-08-10,76.12000274658203,76.58000183105469,0.997247271172471,,
2023-08-09,76.12000274658203,75.7300033569336,0.6043077612649079,,
2023-08-08,76.86000061035156,76.33999633789062,-0.5123481024387501,,
2023-08-07,76.80000305175781,77.08999633789062,-0.6765603283002094,Look Under The Hood: MDYV Has 12% Upside,"Similarly, FHN has 18.29% upside from the recent share price of $13.41 if the average analyst target price of $15.86/share is reached, and analysts on average are expecting ACHC to reach a target price of $90.45/share, which is 17.98% above the recent price of $76.67. Three of MDYV's underlying holdings with notable upside to their analyst target prices are Envestnet Inc (Symbol: ENV), First Horizon Corp (Symbol: FHN), and Acadia Healthcare Company Inc. (Symbol: ACHC). Below is a twelve month price history chart comparing the stock performance of ENV, FHN, and ACHC: Below is a summary table of the current analyst target prices discussed above:"
2023-08-04,77.12000274658203,76.66999816894531,0.3775954096478061,,
2023-08-03,78.77999877929688,77.11000061035156,-0.5835121390172189,"Pediatrix (MD) Q2 Earnings Meet Estimates, Revenues Up Y/Y","Click to get this free report Pediatrix Medical Group, Inc. (MD) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Other Medical Sector Releases Of the Medical sector players that have reported second-quarter 2023 results so far, the bottom-line results of Acadia Healthcare Company, Inc. ACHC, Centene Corporation CNC and HCA Healthcare, Inc. HCA beat the Zacks Consensus Estimate. Total U.S. same-facility revenues of ACHC rose 11.4% year over year to $721.3 million in the second quarter."
2023-08-02,78.0,78.77999877929688,-2.1198250759356227,ACHC Factor-Based Stock Analysis - Peter Lynch | Humana (HUM) Q2 Earnings Beat on Strong Individual MA Unit,"Of the 22 guru strategies we follow, ACHC rates highest using our P/E/Growth Investor model based on the published strategy of Peter Lynch. Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis More Information on Peter Lynch Peter Lynch Portfolio Top Peter Lynch Stocks 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. Below is Validea's guru fundamental report for ACADIA HEALTHCARE COMPANY INC (ACHC). | Other Medical Sector Releases Of the Medical sector players that have reported second-quarter 2023 results so far, the bottom-line results of Acadia Healthcare Company, Inc. ACHC, Centene Corporation CNC and HCA Healthcare, Inc. HCA beat the Zacks Consensus Estimate. Total U.S. same-facility revenues of ACHC rose 11.4% year over year to $721.3 million in the second quarter. Click to get this free report Humana Inc. (HUM) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Centene Corporation (CNC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-08-01,78.8499984741211,78.4800033569336,0.9999984349959936,RBC Capital Maintains Acadia Healthcare (ACHC) Outperform Recommendation,"Fintel reports that on July 31, 2023, RBC Capital maintained coverage of Acadia Healthcare (NASDAQ:ACHC) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.31%, a decrease of 10.05%. The put/call ratio of ACHC is 0.59, indicating a bullish outlook."
2023-07-31,79.54000091552734,79.02999877929688,-0.4692392192105546,Credit Suisse Reiterates Acadia Healthcare (ACHC) Outperform Recommendation,"Fintel reports that on July 31, 2023, Credit Suisse reiterated coverage of Acadia Healthcare (NASDAQ:ACHC) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.31%, a decrease of 9.73%. The put/call ratio of ACHC is 0.61, indicating a bullish outlook."
2023-07-28,77.87999725341797,79.41999816894531,-0.6411895025901478,Acadia Healthcare Breaks Above 200-Day Moving Average - Bullish for ACHC | Acadia Healthcare (ACHC) Q2 Earnings Beat on Higher Admissions,"In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $77.28, changing hands as high as $80.20 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $66.87 per share, with $89.85 as the 52 week high point — that compares with a last trade of $77.32. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » Also see: • BOBE Price Target • PBSK market cap history • Institutional Holders of RTI The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Acadia Healthcare Company, Inc. ACHC reported second-quarter 2023 adjusted earnings of 92 cents per share, which beat the Zacks Consensus Estimate by 10.8%. The quarterly results benefited on the back of improved patient volumes stemming from sustained demand for ACHC's behavioral healthcare services and extension of its service lines into new states. In the first half of 2023, ACHC generated cash flows from operations of $208.2 million, which declined 7.9% from the prior-year comparable period."
2023-07-27,74.08999633789062,73.36000061035156,1.9774023752418106,,
2023-07-26,75.43000030517578,73.68000030517578,-0.9852824451628874,,
2023-07-25,73.48999786376953,75.95999908447266,-2.3200318081927946,Will US Business Strength Aid Acadia's (ACHC) Q2 Earnings?,"Click to get this free report Select Medical Holdings Corporation (SEM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Zimmer Biomet Holdings, Inc. (ZBH) : Free Stock Analysis Report Collegium Pharmaceutical, Inc. (COLL) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is scheduled to release second-quarter 2023 results on Jul 27, after the closing bell. Revenues of ACHC are primarily derived from offering high quality behavioral healthcare services at the above-mentioned facilities in return for which they are entitled to payments from state governments for treating Medicaid patients, commercial insurers, the federal government for catering to Medicare customers and, individual patients and clients."
2023-07-24,74.55999755859375,74.01000213623047,3.361003255547558,Here's What to Expect From Acadia Healthcare's (ACHC) Q2 Earnings | First Week of ACHC March 2024 Options Trading,"Click to get this free report AstraZeneca PLC (AZN) : Free Stock Analysis Report Novo Nordisk A/S (NVO) : Free Stock Analysis Report Humana Inc. (HUM) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is slated to report second-quarter 2023 results on Jul 27, after market close. Expansion initiatives in the form of bed additions to existing facilities are also likely to have boosted ACHC’s revenue growth in the to-be-reported quarter. | Below is a chart showing ACHC's trailing twelve month trading history, with the $80.00 strike highlighted in red: Considering the fact that the $80.00 strike represents an approximate 7% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the March 2024 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new March 2024 contracts and identified one put and one call contract of particular interest."
2023-07-21,75.29000091552734,74.45999908447266,-0.7376548288256871,,
2023-07-20,75.54000091552734,74.9000015258789,-1.1024064563180436,,
2023-07-19,74.69000244140625,74.94000244140625,-0.8472324356523602,,
2023-07-18,73.12000274658203,74.33000183105469,0.334716818621238,Acadia Healthcare's (ACHC) New Facility Boosts Pennsylvania Reach,"Acadia Healthcare Company, Inc. ACHC recently inaugurated the Geisinger Behavioral Health Center Northeast, a joint venture (JV) hospital formed as a result of its partnership with the integrated healthcare system of Pennsylvania - Geisinger Health - announced in 2021. Click to get this free report Humana Inc. (HUM) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Encompass Health Corporation (EHC) : Free Stock Analysis Report To read this article on Zacks.com click here. And Geisinger, with a widespread presence in the state, seems to be the apt partner for complementing ACHC’s endeavor."
2023-07-17,75.38999938964844,73.08999633789062,1.6548126901283755,,
2023-07-14,72.23999786376953,75.30000305175781,-3.050806566359541,,
2023-07-13,75.27999877929688,72.20999908447266,4.2358877055324,,
2023-07-12,72.2300033569336,75.0,-4.078108056065105,"Stephens & Co. Reiterates Acadia Healthcare (ACHC) Equal-Weight Recommendation | Acadia Healthcare Slides After Jennison Associates Boosts Stake | Pre-market Movers: HCTI, CVKD, SILK, ELOX, PRFX…","Fintel reports that on July 12, 2023, Stephens & Co. reiterated coverage of Acadia Healthcare (NASDAQ:ACHC) with a Equal-Weight recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.32%, a decrease of 10.65%. The put/call ratio of ACHC is 0.58, indicating a bullish outlook. | (RTTNews) - Shares of Acadia Healthcare Company, Inc. (ACHC) are declining more than 5 percent on Wednesday morning trade after Jennison Associates LLC bought an additional 63,031 shares of Acadia. Currently, ACHC is at $75.95, down 3.92 percent from the previous close of $79.05 on a volume of 1,548,367. Previous Jennison has owned 1.12 percent of Acadia. | Acadia Healthcare Company, Inc. (ACHC) is down over 6% at $74.21. Dole plc (DOLE) is up over 7% at $13.76. Biodexa Pharmaceuticals Plc (BDRX) is down over 8% at $5.49."
2023-07-11,79.66000366210938,79.05000305175781,3.8349667926472626,,
2023-07-10,76.33999633789062,79.51000213623047,-0.7657551874325508,,
2023-07-07,76.70999908447266,76.8499984741211,4.152483560922627,,
2023-07-06,77.2699966430664,76.56999969482422,0.18250474686392695,,
2023-07-05,79.0,77.70999908447266,-0.9059104162715137,,
2023-07-03,79.12000274658203,79.19000244140625,-1.632912551300435,Acadia Healthcare (ACHC) Inks JV to Better Serve New Hampshire,"Acadia Healthcare Company, Inc. ACHC recently inked a joint venture (“JV”) with the New Hampshire-based integrated health system, SolutionHealth, for constructing a behavioral health hospital in the state. Click to get this free report Boston Scientific Corporation (BSX) : Free Stock Analysis Report Alcon (ALC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Lantheus Holdings, Inc. (LNTH) : Free Stock Analysis Report To read this article on Zacks.com click here. ACHC seems well-poised to capitalize on the unaddressed demand for high-quality behavioral health services throughout the state."
2023-06-30,80.0,79.63999938964844,0.0884728164740145,,
2023-06-29,79.43000030517578,79.69999694824219,-0.4500007629394532,,
2023-06-28,79.0199966430664,79.31999969482422,0.3399177162647107,,
2023-06-27,76.18000030517578,79.04000091552734,0.37965459947173535,Acadia Healthcare Company Breaks Above 200-Day Moving Average - Bullish for ACHC,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $77.87, changing hands as high as $78.70 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $66.87 per share, with $89.85 as the 52 week high point — that compares with a last trade of $78.68. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » Also see: • Best Dividend Stocks Analysts Like • Institutional Holders of BIF • NWL YTD Return The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-06-26,75.6500015258789,76.5199966430664,3.7542669977611562,,
2023-06-23,76.55999755859375,75.7300033569336,1.1500265692524614,,
2023-06-22,74.69000244140625,76.88999938964844,-1.0841094933747037,,
2023-06-21,72.94000244140625,74.77999877929688,2.9455039179682294,,
2023-06-20,73.12999725341797,72.91999816894531,2.522616227451761,,
2023-06-16,73.5999984741211,73.1500015258789,-0.2871586111851539,Acadia Healthcare (ACHC) Expands With New Hospital in Michigan,"Acadia Healthcare Company, Inc. ACHC recently announced the opening of its new hospital Bronson Behavioral Health Hospital in Battle Creek, MI. Click to get this free report Alcon (ALC) : Free Stock Analysis Report Masimo Corporation (MASI) : Free Stock Analysis Report Ligand Pharmaceuticals Incorporated (LGND) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Such initiatives are also likely to solidify the trust among individuals who require ACHC’s facilities and fetch greater revenues for the behavioral healthcare services provider."
2023-06-15,73.01000213623047,73.4800033569336,-0.6114089097439499,,
2023-06-14,70.51000213623047,73.05999755859375,0.6437490849899479,,
2023-06-13,70.19000244140625,69.91000366210938,3.616501694946064,,
2023-06-12,68.30999755859375,69.98999786376953,-0.39891547165939273,,
2023-06-09,68.88999938964844,68.30000305175781,2.4593769070694815,,
2023-06-08,68.51000213623047,68.94999694824219,-0.8564324910986705,,
2023-06-07,68.45999908447266,68.63999938964844,0.6422344158401861,Peter Lynch Detailed Fundamental Analysis - ACHC,"Of the 22 guru strategies we follow, ACHC rates highest using our P/E/Growth Investor model based on the published strategy of Peter Lynch. Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis More Information on Peter Lynch Peter Lynch Portfolio Top Peter Lynch Stocks 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. Below is Validea's guru fundamental report for ACADIA HEALTHCARE COMPANY INC (ACHC)."
2023-06-06,68.87999725341797,68.05999755859375,0.2629277060808593,,
2023-06-05,69.16000366210938,68.87000274658203,-1.190475794892005,,
2023-06-02,70.7300033569336,69.48999786376953,-0.4193188261588052,Stephens & Co. Reiterates Acadia Healthcare (ACHC) Equal-Weight Recommendation | Acadia Healthcare CFO David Duckworth Quits; Heather Dixon Named Replacement; Backs Annual Guidance,"Fintel reports that on June 2, 2023, Stephens & Co. reiterated coverage of Acadia Healthcare (NASDAQ:ACHC) with a Equal-Weight recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.33%, a decrease of 21.62%. The put/call ratio of ACHC is 0.69, indicating a bullish outlook. | (RTTNews) - Acadia Healthcare Company, Inc. (ACHC), announced on Friday that its Chief Financial Officer, David Duckworth has decided to resign. The company is still expecting revenue in the range of $2.82 billion to $2.88 billion, Adjusted EBITDA of $635 million- $675 million and Adjusted EPS in the range of $3.10 to $3.40 per share. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-06-01,70.5,70.87000274658203,-1.7531534487655387,,
2023-05-31,68.94000244140625,70.62999725341797,0.5248265908964983,,
2023-05-30,69.30000305175781,68.94000244140625,2.4513994084176103,Should You Retain Acadia Healthcare (ACHC) in Your Portfolio?,"Acadia Healthcare Company, Inc. ACHC is well-poised to grow on the back of rising admissions and growing demand for behavioral healthcare services. Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Medpace Holdings, Inc. (MEDP) : Free Stock Analysis Report Establishment Labs Holdings Inc. (ESTA) : Free Stock Analysis Report GeneDx Holdings Corp. (WGS) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Consensus Estimate for ACHC’s 2023 earnings is pegged at $3.23 per share, indicating 7.3% year-over-year growth."
2023-05-26,67.88999938964844,69.37000274658203,-0.5194813773423507,,
2023-05-25,70.0199966430664,67.86000061035156,2.180002018322684,,
2023-05-24,68.80999755859375,70.30000305175781,-3.084827386847259,,
2023-05-23,72.36000061035156,69.02999877929688,2.1653909984450714,,
2023-05-22,72.69000244140625,72.58000183105469,-4.601992541412872,,
2023-05-19,72.5,72.54000091552734,-0.15132838995325593,,
2023-05-18,71.83999633789062,71.94999694824219,0.055173676589439655,,
2023-05-17,70.93000030517578,71.77999877929688,0.15311889749296215,,
2023-05-16,71.79000091552734,70.77999877929688,1.1983624283998053,,
2023-05-15,71.19999694824219,71.80000305175781,-1.4068841389470117,,
2023-05-12,71.62999725341797,71.23999786376953,0.8427052376867247,,
2023-05-11,69.63999938964844,71.4000015258789,-0.5444637785879964,,
2023-05-10,69.41999816894531,69.83000183105469,2.5272862602754165,Validea's Top 5 Health Care Stocks Based On Peter Lynch - 5/10/2023,"Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis VERTEX PHARMACEUTICALS INCORPORATED (VRTX) is a large-cap growth stock in the Biotechnology & Drugs industry. ACADIA HEALTHCARE COMPANY INC (ACHC) is a mid-cap growth stock in the Healthcare Facilities industry. The Diagnostics and Genomics segment develops and manufactures diagnostic products, including controls, calibrators, and diagnostic assays for the regulated diagnostics market, exosome-based molecular diagnostic assays, advanced tissue-based in-situ hybridization assays for spatial genomic and tissue biopsy analysis, and genetic and oncology kits."
2023-05-09,68.81999969482422,68.68000030517578,0.5906131848513763,,
2023-05-08,68.88999938964844,68.9000015258789,-0.2034283497082993,,
2023-05-05,68.95999908447266,69.18000030517578,0.014518995963253982,Credit Suisse Maintains Acadia Healthcare (ACHC) Outperform Recommendation,"Fintel reports that on May 4, 2023, Credit Suisse maintained coverage of Acadia Healthcare (NASDAQ:ACHC) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.35%, a decrease of 12.35%. The put/call ratio of ACHC is 0.67, indicating a bullish outlook."
2023-05-04,67.70999908447266,68.29000091552734,0.3190272964383804,Community Health (CYH) Stock Down 41.9% Since Q1 Earnings Release,"Click to get this free report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC reported first-quarter 2023 adjusted earnings of 75 cents per share, which outpaced the Zacks Consensus Estimate by 5.6% and our estimate of 70 cents per share. Total operating costs and expenses increased 2% year over year to $2,898 million in the first quarter, higher than our estimate of $2,769.9 million."
2023-05-03,67.0999984741211,67.94999694824219,0.8565970150599135,,
2023-05-02,70.12000274658203,67.20999908447266,1.2667637756339418,Acadia Healthcare (ACHC) Q1 Earnings Beat on Higher Patient Volumes | Acadia Healthcare Company is Now Oversold (ACHC),"Click to get this free report Abbott Laboratories (ABT) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Elevance Health, Inc. (ELV) : Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia Healthcare Company, Inc. ACHC declined 4.9% since it reported first-quarter 2023 results on Apr 26. Despite reporting better-than-expected earnings, investor sentiments might have been hurt by the significant rise in ACHC’s expense level. | In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 28.6, after changing hands as low as $67.35 per share. A bullish investor could look at ACHC's 28.6 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 ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $63.20 per share, with $89.85 as the 52 week high point — that compares with a last trade of $67.30."
2023-05-01,72.4000015258789,70.51000213623047,-4.1500335826088115,,
2023-04-28,72.97000122070312,72.29000091552734,-2.610496339524067,Stephens & Co. Reiterates Acadia Healthcare (ACHC) Equal-Weight Recommendation,"Fintel reports that on April 27, 2023, Stephens & Co. reiterated coverage of Acadia Healthcare (NASDAQ:ACHC) with a Equal-Weight recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.35%, a decrease of 12.20%. The put/call ratio of ACHC is 1.46, indicating a bearish outlook."
2023-04-27,72.70999908447266,72.81999969482422,-0.9318902203647639,,
2023-04-26,74.0,74.11000061035156,0.15128677174616184,,
2023-04-25,73.87000274658203,73.77999877929688,0.14864947344805743,Tenet Healthcare (THC) Q1 Earnings and Revenues Beat Estimates | UBS Maintains Acadia Healthcare (ACHC) Buy Recommendation,"Click to get this free report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock from the same industry, Acadia Healthcare (ACHC), has yet to report results for the quarter ended March 2023. Tenet Healthcare (THC) came out with quarterly earnings of $1.42 per share, beating the Zacks Consensus Estimate of $1.16 per share. | Fintel reports that on April 24, 2023, UBS maintained coverage of Acadia Healthcare (NASDAQ:ACHC) with a Buy recommendation. Average portfolio weight of all funds dedicated to ACHC is 0.36%, a decrease of 11.09%. The put/call ratio of ACHC is 1.16, indicating a bearish outlook."
2023-04-24,73.69000244140625,73.87000274658203,-0.12184102333652715,,
2023-04-21,74.0,73.70999908447266,0.24426692795797691,Interesting ACHC Put And Call Options For December 2024,"Below is a chart showing ACHC's trailing twelve month trading history, with the $90.00 strike highlighted in red: Considering the fact that the $90.00 strike represents an approximate 21% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the December 2024 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new December 2024 contracts and identified one put and one call contract of particular interest."
2023-04-20,72.68000030517578,72.9800033569336,-0.3918931290910051,,
2023-04-19,75.22000122070312,75.29000091552734,0.4127724965576923,,
2023-04-18,75.98999786376953,75.29000091552734,0.09305994906704738,,
2023-04-17,75.48999786376953,75.66999816894531,-0.9211698485596769,,
2023-04-14,75.6500015258789,75.73999786376953,0.23844258877926144,,
2023-04-13,74.54000091552734,75.38999938964844,0.1189640926310337,,
2023-04-12,74.87000274658203,74.19999694824219,1.1403252799585513,"Zacks Industry Outlook Highlights HCA Healthcare, Universal Health Services, Acadia Healthcare and Tenet Healthcare","Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL – April 12, 2023 – Today, Zacks Equity Research discusses HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Acadia Healthcare Co., Inc. ACHC and Tenet Healthcare Corp. THC. Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-04-11,73.12000274658203,74.41000366210938,-0.894892178123275,4 Stocks in Focus as Hospital Industry Witnesses Improvement,"Leading industry players like HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Acadia Healthcare Company, Inc. ACHC and Tenet Healthcare Corporation THC should benefit from these developments. Click to get this free report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Price & Consensus: UHS Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-04-10,72.72000122070312,73.2699966430664,1.7642243805682083,Validea's Top 5 Health Care Stocks Based On Peter Lynch - 4/10/2023,"Detailed Analysis of DANAHER CORPORATION DHR Guru Analysis DHR Fundamental Analysis ACADIA HEALTHCARE COMPANY INC (ACHC) is a mid-cap growth stock in the Healthcare Facilities industry. Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis BIO-TECHNE CORP (TECH) is a large-cap growth stock in the Biotechnology & Drugs industry. The Company's segments include Biotechnology, which includes the bioprocessing and discovery and medical businesses and offers a range of tools, consumables and services; Life Sciences segment, which offers a range of instruments and consumables that are primarily used by customers to study the basic building blocks of life, including genes, proteins, metabolites, and cells, to understand the causes of disease, identify new therapies, and test and manufacture new drugs and vaccines; Diagnostics segment that offers clinical instruments, reagents, consumables, software, and services that hospitals, physicians' offices, reference laboratories, and other critical care settings use to diagnose disease, and Environmental & Applied Solutions segment, which offers products and services that help protect precious resources and keep global food and water supplies safe."
2023-04-06,72.98999786376953,72.76000213623047,0.7563193249874417,,
2023-04-05,71.66000366210938,72.63999938964844,-0.3151058148656651,ACHC or THC: Which Hospital Stock is Better-Positioned?,"Image Source: Zacks Investment Research Against this backdrop, let’s take a look at the two hospital stocks, Acadia Healthcare Company, Inc. ACHC and Tenet Healthcare Corporation THC, with market capitalizations of $6.6 billion and $6.1 billion, respectively. Click to get this free report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. While shares of THC gained 5.9% in the past six months, ACHC declined 13.4% in the same time frame."
2023-04-04,72.66000366210938,71.63999938964844,1.367563044177237,,
2023-04-03,72.66999816894531,72.55000305175781,-1.4038043229453452,,
2023-03-31,71.5999984741211,72.25,-0.16512332490848822,,
2023-03-30,71.16999816894531,71.25,0.9078233795128376,,
2023-03-29,71.4000015258789,70.51000213623047,0.11240948870727373,,
2023-03-28,70.76000213623047,70.79000091552734,-1.2464977179669352,,
2023-03-27,70.76000213623047,70.95999908447266,0.042395107958193595,,
2023-03-24,68.93000030517578,70.16000366210938,0.2826412411027688,,
2023-03-23,69.77999877929688,69.44000244140625,1.7844238379340844,,
2023-03-22,70.68000030517578,69.80000305175781,-0.4872403895648949,,
2023-03-21,70.9800033569336,70.95999908447266,-1.245044212816066,,
2023-03-20,70.02999877929688,70.44999694824219,-0.028182969167165315,,
2023-03-17,70.20999908447266,69.45999908447266,0.5997403630820533,,
2023-03-16,67.48999786376953,70.2300033569336,-1.068223913658855,,
2023-03-15,67.77999877929688,68.45999908447266,4.0598689878385255,Here's Why You Should Retain Acadia (ACHC) in Your Portfolio,"Acadia Healthcare’s ACHC growing top line, accretive acquisitions, strong performing U.S. business, opportunistic joint ventures and its history of streamlining underperforming businesses make it worth retaining in one’s portfolio.Also, its favorable growth estimates are confidence boosters for investors. Image Source: Zacks Investment Research Optimistic Growth Projections The Zacks Consensus Estimate for ACHC’s 2023 earnings is pegged at $3.30, indicating a 9.6% increase from the year-ago reported figure of $3.01. Click to get this free report Amphastar Pharmaceuticals, Inc. (AMPH) : Free Stock Analysis Report Bio-Rad Laboratories, Inc. (BIO) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Catalyst Pharmaceuticals, Inc. (CPRX) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-03-14,69.06999969482422,69.16000366210938,1.003246263532664,,
2023-03-13,68.31999969482422,68.3499984741211,0.13030833601104058,,
2023-03-10,69.8499984741211,68.9800033569336,0.04390922047844746,,
2023-03-09,72.68000030517578,69.98999786376953,-1.2455191641984455,,
2023-03-08,72.04000091552734,72.3499984741211,-3.701159094814541,Acadia Healthcare (ACHC) to Build Behavioral Health Unit in Mesa,"Click to get this free report Novo Nordisk A/S (NVO) : Free Stock Analysis Report Humana Inc. (HUM) : Free Stock Analysis Report Alcon (ALC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC recently conducted a groundbreaking ceremony for commencing the construction on its hospital site located in Mesa, AZ. Requests to build the Mesa facility were submitted by ACHC to the city’s planning division in June 2022 and after almost two months, the project received a nod."
2023-03-07,73.31999969482422,71.95999908447266,0.4303130964104885,Acadia Healthcare (ACHC) Gains From Expansion Initiatives | Validea Peter Lynch Strategy Daily Upgrade Report - 3/7/2023,"A credible healthcare services portfolio that can be availed at ACHC’s acute inpatient psychiatric facilities, specialty treatment facilities, comprehensive treatment centers (CTCs) and residential treatment centers are likely to pave long-term growth for ACHC. Click to get this free report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC remains well-poised for growth on the back of solid top-line growth, continuous addition of facilities to its existing network and robust liquidity position. | Detailed Analysis of ALLIANCE RESOURCE PARTNERS, L.P. ARLP Guru Analysis ARLP Fundamental Analysis ACADIA HEALTHCARE COMPANY INC (ACHC) is a mid-cap growth stock in the Healthcare Facilities industry. Detailed Analysis of ACADIA HEALTHCARE COMPANY INC ACHC Guru Analysis ACHC Fundamental Analysis HANMI FINANCIAL CORP (HAFC) is a small-cap value stock in the Money Center Banks industry. The Company's products include Energy Products, which are used to support, protect, terminate and secure both power conductor and fiber communication cables and to control cable dynamics; Communications Products, including protective closures, which are used to protect fixed line communication networks, such as fiber optic cable or copper cable, from moisture, environmental hazards and other potential contaminants, and Special Industries Products, including hardware assemblies, pole line hardware, resale products, underground connectors, solar hardware systems, guy markers, tree guards, fiber optic cable markers, pedestal markers and urethane products."
2023-03-06,73.44000244140625,73.33999633789062,-1.8548835461159545,,
2023-03-03,72.95999908447266,74.43000030517578,-0.13617388370243366,,
2023-03-02,74.01000213623047,72.75,2.0148043299742455,,
2023-03-01,72.37999725341797,74.30999755859375,-1.7024754761000798,,
2023-02-28,77.73999786376953,72.51000213623047,2.666482976530704,"Acadia Healthcare Becomes Oversold (ACHC) | Acadia Healthcare (ACHC) Q4 Earnings Miss on Rising Costs | Tuesday's ETF Movers: ARKG, IHF","In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 23.3, after changing hands as low as $72.3201 per share. The chart below shows the one year performance of ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $57.80 per share, with $89.85 as the 52 week high point — that compares with a last trade of $72.43. A bullish investor could look at ACHC's 23.3 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. | Click to get this free report BioLife Solutions, Inc. (BLFS) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report AVANOS MEDICAL, INC. (AVNS) : Free Stock Analysis Report Harrow Health, Inc. (HROW) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC reported fourth-quarter 2022 adjusted earnings of 70 cents per share, missing the Zacks Consensus Estimate of 74 cents. Financial Update (as of Dec 31, 2022) ACHC exited the fourth quarter with cash and cash equivalents of $97.6 million, which plunged from the 2021-end level of $133.8 million. | In trading on Tuesday, the ARK Genomic Revolution ETF is outperforming other ETFs, up about 2.3% on the day. And underperforming other ETFs today is the iShares U.S. Healthcare Providers ETF, down about 1.1% in Tuesday afternoon trading. Among components of that ETF with the weakest showing on Tuesday were shares of Acadia Healthcare, lower by about 10.5%, and shares of Universal Health Services, lower by about 8.7% on the day."
2023-02-27,80.01000213623047,80.48999786376953,-6.72754807210573,"After-Hours Earnings Report for February 27, 2023 : OXY, WDAY, OKE, BMRN, ZM, DAR, HEI, UHS, ACHC, RRC, MKSI, FSK","Acadia Healthcare Company, Inc. (ACHC)is reporting for the quarter ending December 31, 2022. Zacks Investment Research reports that the 2022 Price to Earnings ratio for ACHC is 26.06 vs. an industry ratio of 16.60, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2022 Price to Earnings ratio for BMRN is 117.32 vs. an industry ratio of 4.20, implying that they will have a higher earnings growth than their competitors in the same industry."
2023-02-24,80.0,80.25,0.5999196534475641,,
2023-02-23,80.83999633789062,80.48999786376953,0.3125,Acadia (ACHC) to Post Q4 Earnings: What's in the Cards?,"Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Heska Corporation (HSKA) : Free Stock Analysis Report Merus N.V. (MRUS) : Free Stock Analysis Report SiBone (SIBN) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is set to report its fourth-quarter 2022 results on Feb 27, after the closing bell. The Trend in Estimate Revision Both the Zacks Consensus Estimate and our estimate for fourth-quarter earnings per share of 74 cents indicate a 10.5% increase from the year-ago quarter’s reported earnings of 67 cents per share."
2023-02-22,81.12000274658203,80.66999816894531,-0.432952115260111,,
2023-02-21,81.80999755859375,80.87000274658203,-0.5547393520714342,,
2023-02-17,81.48999786376953,82.05000305175781,-1.1489974820479345,,
2023-02-16,80.97000122070312,81.73999786376953,0.6872072679698273,,
2023-02-15,80.56999969482422,81.19999694824219,0.9509653346399194,,
2023-02-14,80.87000274658203,80.88999938964844,0.7819253516249416,,
2023-02-13,81.41000366210938,81.0999984741211,0.024726897968667876,,
2023-02-10,80.26000213623047,81.30000305175781,-0.380794956446571,,
2023-02-09,81.47000122070312,80.26000213623047,1.295789792980672,,
2023-02-08,81.4800033569336,81.12000274658203,-1.4852081334757261,,
2023-02-07,79.87999725341797,81.11000061035156,-0.4418269459004974,,
2023-02-06,80.81999969482422,80.26000213623047,1.5398139699872904,Wellington Management Group Llp Cuts Stake in Acadia Healthcare (ACHC),"Fintel reports that Wellington Management Group Llp has filed a 13G/A form with the SEC disclosing ownership of 4.78MM shares of Acadia Healthcare Company Inc (ACHC). Average portfolio weight of all funds dedicated to US:ACHC is 0.3999%, an increase of 3.0733%. The firm increased its portfolio allocation in ACHC by 17.26% over the last quarter."
2023-02-03,81.76000213623047,80.95999908447266,-0.6928947793965566,,
2023-02-02,83.86000061035156,81.72000122070312,-0.9784772882280853,,
2023-02-01,83.66999816894531,84.05999755859375,-2.551871421503757,,
2023-01-31,82.11000061035156,84.0199966430664,0.46611616849919857,,
2023-01-30,84.62000274658203,81.79000091552734,2.326143001482394,,
2023-01-27,84.02999877929688,84.68000030517578,-3.3443650900484014,,
2023-01-26,84.44999694824219,84.33999633789062,0.7735350890413819,First Week of September 15th Options Trading For Acadia Healthcare (ACHC),"Below is a chart showing ACHC's trailing twelve month trading history, with the $95.00 strike highlighted in red: Considering the fact that the $95.00 strike represents an approximate 13% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the September 15th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new September 15th contracts and identified one put and one call contract of particular interest."
2023-01-25,83.73999786376953,84.23999786376953,-0.13025531595812823,BlackRock Inc. Increases Position in Acadia Healthcare Company Inc (ACHC),Fintel reports that BlackRock Inc. has filed a 13G form with the SEC disclosing ownership of 8.21MM shares of Acadia Healthcare Company Inc (ACHC). The firm increased its portfolio allocation in ACHC by 44.87% over the last quarter. The firm increased its portfolio allocation in ACHC by 19.79% over the last quarter.
2023-01-24,84.5,84.05999755859375,0.597086234481894,,
2023-01-23,84.54000091552734,84.5199966430664,-0.5207129484097633,,
2023-01-20,83.58999633789062,84.62000274658203,-0.023662493783180624,,
2023-01-19,83.66000366210938,83.47000122070312,1.2322125299872912,,
2023-01-18,84.66999816894531,83.54000091552734,-0.22711263816535596,"Zacks Industry Outlook Highlights HCA Healthcare, Universal Health Services, Acadia Healthcare and Tenet Healthcare","Click to get this free report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL – January 18, 2023 – Today, Zacks Equity Research discusses HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Acadia Healthcare Co. ACHC and Tenet Healthcare Corp. THC. Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-01-17,86.0999984741211,84.5199966430664,-1.3345899112496042,Investors Should Watch These 4 Hospital Stocks Despite Headwinds,"Leading industry players like HCA Healthcare Inc. HCA, Universal Health Services Inc. UHS, Acadia Healthcare Company, Inc. ACHC and Tenet Healthcare Corporation THC are set to benefit from these developments. Click to get this free report HCA Healthcare, Inc. (HCA) : Free Stock Analysis Report Universal Health Services, Inc. (UHS) : Free Stock Analysis Report Tenet Healthcare Corporation (THC) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Price & Consensus: UHS Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico."
2023-01-13,83.91999816894531,86.0,-1.835077652794135,,
2023-01-12,82.81999969482422,83.9800033569336,2.47855323693798,,
2023-01-11,83.01000213623047,82.54000091552734,1.4006322945952252,,
2023-01-10,81.54000091552734,82.75,-0.5661982997323508,,
2023-01-09,83.37000274658203,81.44999694824219,1.4839331259343178,,
2023-01-06,82.51000213623047,83.04000091552734,-2.302993564934912,,
2023-01-05,82.5,81.66999816894531,0.6423448861652016,,
2023-01-04,81.69999694824219,82.75,-1.0060628255208335,,
2023-01-03,82.9800033569336,81.4800033569336,1.2851935018100435,,
2022-12-30,82.18000030517578,82.31999969482422,-1.8076644243406912,,
2022-12-29,81.77999877929688,82.41999816894531,0.17035700794420683,,
2022-12-28,82.8499984741211,81.56999969482422,0.7825866950372924,,
2022-12-27,82.9000015258789,82.58000183105469,-1.5449593275450615,,
2022-12-23,82.91999816894531,83.0,-0.38600686240557475,,
2022-12-22,83.26000213623047,83.1500015258789,0.09648074387518413,,
2022-12-21,83.70999908447266,83.5199966430664,-0.13211699198803636,Acadia Healthcare (ACHC) Up 42% in a Year: More Room to Run?,"Similar to ACHC, two other healthcare providers Ensign Group ENSG and Encompass Health Corporation EHC frequently resort to growth-related initiatives to build a solid healthcare suite on the back of a strong financial position. Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report The Ensign Group, Inc. (ENSG) : Free Stock Analysis Report Medpace Holdings, Inc. (MEDP) : Free Stock Analysis Report Encompass Health Corporation (EHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia Healthcare Company, Inc. ACHC have soared 41.7% in a year against the industry’s 9.5% decline."
2022-12-20,82.62999725341797,83.2300033569336,-0.22697699615850728,,
2022-12-19,84.29000091552734,82.76000213623047,0.7261359354466225,,
2022-12-16,84.19000244140625,84.69999694824219,-1.8151604729844402,,
2022-12-15,84.47000122070312,84.86000061035156,0.6057661147959683,,
2022-12-14,84.70999908447266,85.2300033569336,0.46170165030476035,,
2022-12-13,84.51000213623047,84.25,0.6138640987853041,,
2022-12-12,82.73999786376953,82.94999694824219,-0.30765841871751964,,
2022-12-09,82.83999633789062,82.25,0.253806006640727,,
2022-12-08,82.43000030517578,83.31999969482422,-0.7122119314010199,Acadia (ACHC) Reveals its Long-Term Goals: What You Should Know | Is the Options Market Predicting a Spike in Acadia Healthcare (ACHC) Stock?,"Click to get this free report UnitedHealth Group Incorporated (UNH) : Free Stock Analysis Report AMN Healthcare Services Inc (AMN) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Elevance Health, Inc. (ELV) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC provided short-term and long-term outlooks prior to its Investor Day event. The Zacks Consensus Estimate for ACHC’s current year bottom line is pegged at $3.09 per share. | Investors in Acadia Healthcare Company, Inc. ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2022-12-07,84.70999908447266,81.94000244140625,1.0797032468196588,Acadia Healthcare Affirms 2022 Outlook - Quick Facts,"(RTTNews) - Acadia Healthcare Company, Inc. (ACHC) affirmed its guidance for 2022 and provided initial guidance for 2023. For 2022, adjusted earnings per share is expected in a range of $3.00 to $3.10; and revenue is estimated in a range of $2.58 to $2.60 billion. For 2023, adjusted earnings per share is projected in a range of $3.10 to $3.45; and revenue is estimated in a range of $2.79 to $2.86 billion."
2022-12-06,85.80000305175781,84.70999908447266,-3.269976004018334,,
2022-12-05,86.62000274658203,85.66000366210938,-1.2704008490857799,,
2022-12-02,86.8499984741211,87.44000244140625,-1.1082879866458295,,
2022-12-01,89.18000030517578,87.62000274658203,0.6793367618319086,Acadia (ACHC) JV Opens New Behavioral Health Unit in Fort Wayne,"Click to get this free report Community Health Systems, Inc. (CYH) : Free Stock Analysis Report AMN Healthcare Services Inc (AMN) : Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC) : Free Stock Analysis Report Elevance Health, Inc. (ELV) : Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC announced the opening of its Maple Heights Behavioral Health hospital in Fort Wayne, IN. ACHC remains actively engaged with its acquisition pipeline and expects buyouts and joint venture activities to add scale to its business."
2022-11-30,86.0199966430664,89.05999755859375,-1.749268393423869,,
2022-11-29,84.18000030517578,86.0199966430664,3.534063048318407,,
2022-11-28,85.62000274658203,84.18000030517578,2.185787991470812,,
2022-11-25,86.97000122070312,86.4000015258789,-1.6818528325306965,,
2022-11-23,87.1500015258789,86.55999755859375,-0.6553980531490793,,
2022-11-22,85.86000061035156,86.76000213623047,-0.6769982294377316,,
2022-11-21,82.83000183105469,84.83999633789062,1.0482197990695088,,
2022-11-18,82.33999633789062,83.33999633789062,2.4266503228330834,,
2022-11-17,80.98999786376953,80.98999786376953,1.2144766146167865,,
2022-11-16,81.2300033569336,81.41000366210938,0.0,,
2022-11-15,81.6500015258789,81.16000366210938,0.22159337404535126,,
2022-11-14,80.47000122070312,80.87999725341797,-0.6001198464328587,,
2022-11-11,84.55999755859375,80.68000030517578,0.5095017105695793,,
2022-11-10,84.0,84.47000122070312,-4.5884547841068954,,
2022-11-09,78.83000183105469,81.51000213623047,0.5595252627418155,Why Acadia Healthcare (ACHC) Lost 3% Since Q3 Earnings Release,"Shares of Acadia Healthcare Company, Inc. ACHC have lost 2.5% since it reported third-quarter 2022 results on Oct 31. Despite witnessing solid demand for behavioral health services and improved admissions, an elevated expense level, probably resulting from the labor scarcity hounding the entire United States, might have dampened ACHC’s quarterly results. Financial Update (as of Sep 30, 2022) ACHC exited the third quarter with cash and cash equivalents of $93.4 million, which plunged 30.2% from the 2021-end level."
2022-11-08,78.91999816894531,79.25,3.3997212265952386,,
2022-11-07,78.12999725341797,78.47000122070312,0.41814728676025464,,
2022-11-04,78.23999786376953,78.48999786376953,0.43517724208070674,,
2022-11-03,76.91000366210938,77.45999908447266,0.3195296610760352,,
2022-11-02,80.55000305175781,77.94999694824219,0.7151155846768514,,
2022-11-01,82.54000091552734,80.25,-3.2278162694109125,"ACHC Q3 Revenue Up 13%, AXNX Narrows Loss, KIDS Trims Outlook","Acadia Healthcare Company Inc. (ACHC) reported third-quarter revenue growth of 13% and narrowed its financial outlook for the full year. ACHC has traded in a range of $50.07 to $86.75 in the last 52 weeks. On a GAAP basis, net income for the third quarter of 2022 grew to $71.1 million or $0.78 per share from last year's $66.5 million or $0.74 per share."
2022-10-31,82.11000061035156,81.30000305175781,-2.7744134845248727,Acadia Healthcare (ACHC) Q3 Earnings Lag Estimates,"Acadia Healthcare (ACHC) came out with quarterly earnings of $0.78 per share, missing the Zacks Consensus Estimate of $0.80 per share. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Acadia Healthcare, which belongs to the Zacks Medical - Hospital industry, posted revenues of $666.73 million for the quarter ended September 2022, surpassing the Zacks Consensus Estimate by 1.53%."
2022-10-28,82.11000061035156,83.05000305175781,-0.9864785684724913,,
2022-10-27,82.16000366210938,82.30999755859375,1.144808713212632,,
2022-10-26,79.97000122070312,81.6500015258789,0.18256315700914377,"Community Health Systems (CYH) Reports Q3 Loss, Misses Revenue Estimates | Are Medical Stocks Lagging Acadia Healthcare (ACHC) This Year?","One other stock from the same industry, Acadia Healthcare (ACHC), is yet to report results for the quarter ended September 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Community Health Systems (CYH) came out with a quarterly loss of $0.52 per share versus the Zacks Consensus Estimate of $0.05. | Acadia Healthcare (ACHC) 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 90 days, the Zacks Consensus Estimate for ACHC's full-year earnings has moved 0.7% higher. Based on the latest available data, ACHC has gained about 31.3% so far this year."
2022-10-25,78.43000030517578,79.69000244140625,2.1007881449686066,Here's Why Acadia Healthcare (ACHC) is a Strong Value Stock | 4 Stocks Navigating Through Hospital Industry Headwinds (Revised),"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of A. ACHC boasts an average earnings surprise of 3.5%. | Leading industry players like HCA Healthcare Inc. HCA, Acadia Healthcare Company, Inc. ACHC, Universal Health Services Inc. UHS and Tenet Healthcare Corporation THC are set to benefit from these developments. Price & Consensus: HCA Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico. ACHC beat on earnings twice in the last four quarters, met the mark once and missed estimates on another occasion, the average surprise being 3.5%."
2022-10-24,78.73999786376953,78.4800033569336,1.6065308317324056,,
2022-10-21,75.87999725341797,77.51000213623047,-0.33019369302722346,"Zacks Industry Outlook Highlights HCA Healthcare, Acadia Healthcare, Universal Health Services and Tenet Healthcare","For Immediate Release Chicago, IL – October 21, 2022 – Today, Zacks Equity Research discusses HCA Healthcare Inc. HCA, Acadia Healthcare Co., Inc. ACHC, Universal Health Services Inc. UHS and Tenet Healthcare Corp. THC. Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico. ACHC beat on earnings twice in the last four quarters, met the mark once and missed estimates on another occasion, the average surprise being 3.5%."
2022-10-20,81.25,79.93000030517578,2.1481351368117996,Tenet Healthcare (THC) Beats Q3 Earnings and Revenue Estimates | 4 Stocks Navigating Through Hospital Industry Headwinds,"Acadia Healthcare (ACHC), another stock in the same industry, has yet to report results for the quarter ended September 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Tenet Healthcare (THC) came out with quarterly earnings of $1.44 per share, beating the Zacks Consensus Estimate of $1.28 per share. | Leading industry players like HCA Healthcare Inc. HCA, Acadia Healthcare Company, Inc. ACHC, Universal Health Services Inc. UHS and Tenet Healthcare Corporation THC are set to benefit from these developments. Price & Consensus: HCA Acadia Healthcare: ACHC provides behavioral healthcare services in the United States and Puerto Rico. ACHC beat on earnings twice in the last four quarters, met the mark once and missed estimates on another occasion, the average surprise being 3.5%."
2022-10-19,82.19999694824219,80.58999633789062,-1.624615009014423,We Think Acadia Healthcare Company (NASDAQ:ACHC) Can Stay On Top Of Its Debt,"Importantly, Acadia Healthcare Company, Inc. (NASDAQ:ACHC) does carry debt. NasdaqGS:ACHC Debt to Equity History October 19th 2022 How Healthy Is Acadia Healthcare Company's Balance Sheet? When we think about a company's use of debt, we first look at cash and debt together."
2022-10-18,84.3499984741211,82.77999877929688,-1.9586382848229433,,
2022-10-17,80.70999908447266,82.38999938964844,-1.8612919066096971,,
2022-10-14,82.86000061035156,80.19000244140625,2.0815268544575996,,
2022-10-13,79.41999816894531,82.37999725341797,-3.2223004456649185,,
2022-10-12,80.5199966430664,80.41999816894531,3.7270198346970886,,
2022-10-11,79.2699966430664,80.26000213623047,-0.1241908572902364,,
2022-10-10,80.4000015258789,79.91000366210938,1.2489031601979466,,
2022-10-07,81.8499984741211,80.16999816894531,-0.6094500677488324,,
2022-10-06,83.04000091552734,82.77999877929688,-2.052535536340853,,
2022-10-05,83.30999755859375,83.12000274658203,-0.3131046885403537,,
2022-10-04,81.97000122070312,83.87999725341797,-0.22805763723386407,,
2022-10-03,79.37999725341797,81.05000305175781,2.3301159012700334,,
2022-09-30,79.94000244140625,78.18000030517578,2.103811862084609,,
2022-09-29,79.06999969482422,79.9000015258789,-2.201653843481554,Acadia (ACHC) JV Breaks Ground for New Behavioral Health Unit,"Acadia Healthcare Company, Inc. ACHC recently announced that the company has broken ground for a new behavioral health treatment and teaching facility in West Bloomfield, MI. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report The hospital is a joint venture (JV) between ACHC and an academic and integrated health system, Henry Ford Health."
2022-09-28,77.58000183105469,80.06999969482422,1.0497051147820073,,
2022-09-27,77.51000213623047,76.72000122070312,3.2095872712042186,Why This 1 Value Stock Could Be a Great Addition to Your Portfolio,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC also boasts an average earnings surprise of 3.5%."
2022-09-26,77.80000305175781,77.06999969482422,-1.019224479105096,"Acadia Healthcare Company, Inc.'s (NASDAQ:ACHC) Stock Is Going Strong: Have Financials A Role To Play?","Acadia Healthcare Company's (NASDAQ:ACHC) stock is up by a considerable 11% over the past three months. NasdaqGS:ACHC Past Earnings Growth September 26th 2022 Earnings growth is a huge factor in stock valuation. We now need to evaluate how much profit the company reinvests or ""retains"" for future growth which then gives us an idea about the growth potential of the company."
2022-09-23,78.11000061035156,77.79000091552734,-0.9383076199212309,,
2022-09-22,80.02999877929688,79.0199966430664,-0.4096782644011536,,
2022-09-21,82.69000244140625,80.02999877929688,-1.2620294285094358,,
2022-09-20,84.22000122070312,82.18000030517578,-3.2168382919014196,,
2022-09-19,82.7300033569336,84.33999633789062,-2.4222285513644315,,
2022-09-16,83.41000366210938,84.16999816894531,1.9460811261070714,,
2022-09-15,83.81999969482422,83.80000305175781,0.9111551054651011,,
2022-09-14,83.62000274658203,83.88999938964844,-0.023856648937259563,,
2022-09-13,85.19000244140625,83.4800033569336,0.322885235826475,,
2022-09-12,84.05000305175781,86.7300033569336,-2.0072767172988346,,
2022-09-09,84.01000213623047,83.6500015258789,3.188578474560486,,
2022-09-08,82.58000183105469,83.7300033569336,-0.42852112986235397,,
2022-09-07,80.02999877929688,83.02999877929688,1.3925908214819651,,
2022-09-06,80.4000015258789,80.13999938964844,3.748594334323639,,
2022-09-02,81.44999694824219,80.11000061035156,-0.32338573544277865,"With EPS Growth And More, Acadia Healthcare Company (NASDAQ:ACHC) Makes An Interesting Case","In contrast to all that, many investors prefer to focus on companies like Acadia Healthcare Company (NASDAQ:ACHC), which has not only revenues, but also profits. NasdaqGS:ACHC Earnings and Revenue History September 2nd 2022 The trick, as an investor, is to find companies that are going to perform well in the future, not just in the past. We would not expect to see insiders owning a large percentage of a US$7.4b company like Acadia Healthcare Company."
2022-09-01,81.45999908447266,81.33000183105469,-1.645176658192059,,
2022-08-31,82.93000030517578,81.93000030517578,-0.1595841577203601,,
2022-08-30,84.0,82.94000244140625,-1.205836243000217,,
2022-08-29,81.77999877929688,84.11000061035156,-1.26190185546875,,
2022-08-26,85.37000274658203,82.63999938964844,2.849109642741328,Humana (HUM) Brand to Open Senior-Centric Centers in Arizona,"Image Source: Zacks Investment Research Other Stocks to Consider Some other top-ranked stocks in the Medical space are Elevance Health Inc. ELV, AMN Healthcare Services, Inc. AMN and Acadia Healthcare Company, Inc. ACHC. The Zacks Consensus Estimate for ACHC’s 2022 earnings suggests an improvement of 20.3%, while the same for revenues indicates growth of 12% from the respective year-ago reported figures. The consensus mark for ACHC’s 2022 earnings has moved 1% north in the past 30 days."
2022-08-25,84.58999633789062,85.2300033569336,-3.197848505449293,Acadia Healthcare (ACHC) is a Top-Ranked Value Stock: Should You Buy?,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC boasts an average earnings surprise of 3.5%."
2022-08-24,82.56999969482422,84.06999969482422,0.7565989440246479,,
2022-08-23,82.87999725341797,83.0199966430664,1.8166404330191916,,
2022-08-22,81.44999694824219,82.87999725341797,0.16891818808869946,,
2022-08-19,82.19000244140625,82.36000061035156,1.7556787707241808,,
2022-08-18,81.94999694824219,82.63999938964844,0.20683558084391737,,
2022-08-17,81.0199966430664,81.48999786376953,0.8419798256271325,,
2022-08-16,82.55000305175781,81.75,0.5801052088087776,,
2022-08-15,82.2300033569336,82.62999725341797,-0.9691132915600509,,
2022-08-12,81.38999938964844,82.61000061035156,0.48643302949670586,,
2022-08-11,80.83999633789062,81.41000366210938,1.4989571567170825,,
2022-08-10,80.5199966430664,81.1500015258789,0.7051055789714096,"Have Insiders Sold Acadia Healthcare Company, Inc. (NASDAQ:ACHC) Shares Recently?","Some Acadia Healthcare Company, Inc. (NASDAQ:ACHC) shareholders may be a little concerned to see that the Chief Financial Officer, David Duckworth, recently sold a substantial US$2.2m worth of stock at a price of US$80.63 per share. NasdaqGS:ACHC Insider Trading Volume August 10th 2022 I will like Acadia Healthcare Company better if I see some big insider buys. The Last 12 Months Of Insider Transactions At Acadia Healthcare Company In fact, the recent sale by David Duckworth was the biggest sale of Acadia Healthcare Company shares made by an insider individual in the last twelve months, according to our records."
2022-08-09,80.62999725341797,79.58999633789062,0.7824204037230916,Acadia Healthcare (ACHC) Stock Up 3% on Q2 Earnings Beat,"Shares of Acadia Healthcare Company, Inc. ACHC have gained 3.3% since it reported second-quarter 2022 results on Jul 27. ACHC’s revenues amounted to $651.7 million in the quarter under review, up 11.9% year over year. Financial Update (as of Jun 30, 2022) ACHC exited the second quarter with cash and cash equivalents of $128.4 million, which fell 4.1% from the 2021-end level."
2022-08-08,81.05000305175781,81.08999633789062,-1.2898436697928293,Are Medical Stocks Lagging Acadia Healthcare (ACHC) This Year?,"Has Acadia Healthcare (ACHC) been one of those stocks this year? Over the past three months, the Zacks Consensus Estimate for ACHC's full-year earnings has moved 1.4% higher. Based on the most recent data, ACHC has returned 34.1% so far this year."
2022-08-05,80.30999755859375,81.37000274658203,0.04934396622696379,,
2022-08-04,82.0,80.76000213623047,1.3198919439823256,,
2022-08-03,81.31999969482422,81.94000244140625,-1.5121925167921113,,
2022-08-02,81.5,81.12999725341797,0.7624234492237617,,
2022-08-01,83.37999725341797,81.93000030517578,-0.45399110010065186,,
2022-07-29,80.75,82.91000366210938,-1.739022542583195,,
2022-07-28,81.7300033569336,81.68000030517578,2.674927135739164,,
2022-07-27,78.5999984741211,78.48999786376953,-0.06118077780987938,,
2022-07-26,78.87000274658203,78.8499984741211,-0.1399498886603414,Philips' (PHG) Q2 Earnings Down on Supply Chain Constraints,"Acadia Healthcare ACHC, Alkermes ALKS and Molina Healthcare MOH are some better-ranked stocks worth considering in the same industry. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Comparable sales in the Diagnosis & Treatment and Personal Health businesses witnessed mid-single-digit increases on a year-over-year basis."
2022-07-25,77.54000091552734,78.62999725341797,-0.025363600563338917,Here's Why Acadia Healthcare (ACHC) is a Great Momentum Stock to Buy,"Below, we take a look at Acadia Healthcare (ACHC), a company that currently holds a Momentum Style Score of B. In order to see if ACHC is a promising momentum pick, let's examine some Momentum Style elements to see if this provider of inpatient behavioral health care services holds up. For ACHC, shares are up 2.08% over the past week while the Zacks Medical - Hospital industry is up 7.7% over the same time period."
2022-07-22,77.79000091552734,77.58999633789062,1.405721337401163,,
2022-07-21,76.69000244140625,75.36000061035156,-0.2571083369106847,"Is Acadia Healthcare (ACHC) Stock Outpacing Its Medical Peers This Year? | Acadia Healthcare Company (NASDAQ:ACHC) advances 5.3% this week, taking three-year gains to 139%","Has Acadia Healthcare (ACHC) been one of those stocks this year? The Zacks Consensus Estimate for ACHC's full-year earnings has moved 1.5% higher within the past quarter. Based on the latest available data, ACHC has gained about 26.9% so far this year. | For example, the Acadia Healthcare Company, Inc. (NASDAQ:ACHC) share price has soared 139% in the last three years. NasdaqGS:ACHC Earnings Per Share Growth July 21st 2022 We know that Acadia Healthcare Company has improved its bottom line over the last three years, but what does the future have in store? One way to examine how market sentiment has changed over time is to look at the interaction between a company's share price and its earnings per share (EPS)."
2022-07-20,77.12999725341797,77.0,-1.734257124415733,,
2022-07-19,75.6500015258789,77.22000122070312,-0.16854305464429148,,
2022-07-18,76.7699966430664,74.9800033569336,2.075346547464565,,
2022-07-15,74.88999938964844,76.01000213623047,-2.33163132005227,Centene (CNC) Divests Unit to Boost Focus on Core Business,"Image Source: Zacks Investment Research Stocks to Consider Some better-ranked stocks in the Medical space are ShockWave Medical, Inc. SWAV, Assertio Holdings, Inc. ASRT and Acadia Healthcare Company, Inc. ACHC. The Zacks Consensus Estimate for ACHC’s 2022 earnings suggests an improvement of 19.1% from the year-ago reported figure, while the same for revenues indicates growth of 12.1%. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-07-14,72.04000091552734,73.7300033569336,1.4955304522767054,,
2022-07-13,71.6500015258789,73.11000061035156,2.345922293071474,,
2022-07-12,73.12000274658203,72.80000305175781,2.0376818609631524,,
2022-07-11,74.47000122070312,73.27999877929688,-0.4376363276862391,"Factors that Make Acadia Healthcare (ACHC) an Attractive Bet Now | Zacks Industry Outlook Highlights Acadia Healthcare, Pediatrix Medical, Tenet Healthcare and Discover Financial Services","Acadia Healthcare Company, Inc. ACHC is well-poised for growth, driven by continued top-line improvement on the back of a solid U.S. business, a broad healthcare network resulting from numerous joint ventures (JVs), solid financial guidance for 2022 and a robust financial position. Robust Growth Prospects The Zacks Consensus Estimate for ACHC’s 2022 earnings is pegged at $3.05 per share, indicating an increase of 19.1% on 12.1% higher revenues of $2.6 billion. Solid 2022 Outlook ACHC projects revenues between $2.55 billion and $2.60 billion, the mid-point of which indicates an increase of nearly 12% from the 2021 reported figure. | For Immediate Release Chicago, IL – July 11, 2022 – Today, Zacks Equity Research discusses Acadia Healthcare Co., Inc. ACHC, Pediatrix Medical Group, Inc. MD, Tenet Healthcare Corp.'s THC, and  Discover Financial Services DFS, Industry: Medical - Hospital Link: https://www.zacks.com/commentary/1949753/2-top-hospital-stocks-to-buy-despite-industry-headwinds The hospital operators are currently grappling with surplus supply, stiff competition, labor shortage and escalating operating expenses. Acadia Healthcare: ACHC provides behavioral health care services in the United States and Puerto Rico. Buyouts added facilities, beds and hospitals to ACHC's network and contributed to its top line."
2022-07-08,72.81999969482422,74.97000122070312,-1.5979621618099584,,
2022-07-07,72.48999786376953,73.37999725341797,2.9524876886695735,Ensign Group (ENSG) on a Buyout Binge to Boost US Footprint | Teladoc (TDOC) Widens Primary360 Offerings With New Services | Why You Should Hold Elevance Health (ELV) in Your Portfolio,"Some better-ranked stocks in the Medical space are Lantheus Holdings, Inc. LNTH, Acadia Healthcare Company, Inc. ACHC and Molina Healthcare, Inc. MOH. The Zacks Consensus Estimate for ACHC’s 2022 earnings suggests an improvement of 19.1% from the year-ago reported figure, while the same for revenues indicates a rise of 12%. ACHC has a Value Score of B. Molina Healthcare’s earnings surpassed estimates in three of the last four quarters and missed the mark once, the average surprise being 1.51%. | Some better-ranked stocks in the broader medical space are Assertio Holdings, Inc. ASRT, Acadia Healthcare Company, Inc. ACHC and Altimmune, Inc. ALT. ACHC has witnessed one upward estimate revision in the past 30 days against none in the opposite direction. ACHC’s earnings beat estimates twice in the last four quarters, met the same once and missed the mark on another occasion, the average surprise being 4.4%. | Key Picks Some better-ranked stocks in the broader medical space are Assertio Holdings, Inc. ASRT, Acadia Healthcare Company, Inc. ACHC and Altimmune, Inc. ALT. ACHC has witnessed one upward estimate revision in the past 30 days against none in the opposite direction. ACHC’s earnings beat estimates twice in the last four quarters, met the same once and missed the mark on another occasion, the average surprise being 4.4%."
2022-07-06,71.58999633789062,71.80000305175781,1.2277547466907277,,
2022-07-05,70.55999755859375,71.87000274658203,0.2933464514734675,Why Pediatrix Medical (MD) is a Solid Bet for Your Portfolio | Is Acadia Healthcare (ACHC) Outperforming Other Medical Stocks This Year?,"Other Key Picks Some other top-ranked stocks in the broader medical space are Assertio Holdings, Inc. ASRT, Acadia Healthcare Company, Inc. ACHC and Altimmune, Inc. ALT. ACHC has witnessed five upward estimate revisions in the past 60 days against one in the opposite direction. ACHC’s earnings beat estimates twice in the last four quarters, met the same once and missed the mark on another occasion, the average surprise being 4.4%. | Is Acadia Healthcare (ACHC) one of those stocks right now? Within the past quarter, the Zacks Consensus Estimate for ACHC's full-year earnings has moved 1.6% higher. According to our latest data, ACHC has moved about 17.9% on a year-to-date basis."
2022-07-01,67.33999633789062,71.58000183105469,1.8565833805485032,Acadia Healthcare (ACHC) JV to Build Behavioral Health Hospital,"The 16th JV partnership of ACHC took place last year in December with Fairview Health Services for building a new inpatient mental health and addiction facility for delivering improved behavioral healthcare services throughout the Twin Cities region. Acadia Healthcare Company, Inc. ACHC recently inked a joint venture (“JV”) with one of the most well-established integrated health systems of Massachusetts — comprising dedicated care team members of more than 15,000 — Tufts Medicine. Therefore, ACHC seems well-poised to capitalize on the prevailing scenario with its credible behavioral healthcare services portfolio."
2022-06-30,68.63999938964844,67.62999725341797,6.2964147961771,,
2022-06-29,69.33999633789062,70.19999694824219,-1.4714483467533168,,
2022-06-28,70.13999938964844,69.05000305175781,1.2402663048333877,,
2022-06-27,70.0999984741211,69.97000122070312,-1.554029579948202,,
2022-06-24,69.30999755859375,70.37000274658203,-0.18544544400519494,,
2022-06-23,68.33000183105469,68.5,1.52936838165687,,
2022-06-22,65.8499984741211,67.63999938964844,0.24878993764061566,,
2022-06-21,66.37000274658203,66.94999694824219,2.7183006180794522,,
2022-06-17,66.97000122070312,64.9000015258789,0.8738800326327019,,
2022-06-16,64.16000366210938,66.1500015258789,-3.090935728076855,Why This 1 Value Stock Could Be a Great Addition to Your Portfolio,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC boasts an average earnings surprise of 4.4%."
2022-06-15,63.7599983215332,65.94999694824219,3.101617441061266,,
2022-06-14,66.30999755859375,63.68999862670898,3.434753269071797,,
2022-06-13,66.5,65.86000061035156,-3.9511371261470085,,
2022-06-10,67.54000091552734,68.2300033569336,-0.9624050972156954,,
2022-06-09,69.63999938964844,68.58999633789062,1.0216204205700854,,
2022-06-08,70.55000305175781,69.94000244140625,-1.5077585596789782,,
2022-06-07,69.79000091552734,71.13999938964844,-0.8646358383628218,,
2022-06-06,70.01000213623047,70.22000122070312,1.9343723404662359,,
2022-06-03,70.79000091552734,70.94000244140625,0.29995583211670956,,
2022-06-02,69.11000061035156,71.1500015258789,0.21189648811828785,Why Is Acadia Healthcare (ACHC) Down 4.5% Since Last Earnings Report?,"It has been about a month since the last earnings report for Acadia Healthcare (ACHC). Higher patient days and average length of stay on growing demand for its behavioral healthcare services drove ACHC’s results. The ongoing staffing challenges in the industry might shoot up costs in the coming days, putting pressure on ACHC’s bottom line."
2022-06-01,71.73999786376953,68.93000030517578,2.9518172442640442,Interesting ACHC Put And Call Options For July 15th,"Below is a chart showing ACHC's trailing twelve month trading history, with the $70.00 strike highlighted in red: Considering the fact that the $70.00 strike represents an approximate 1% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the July 15th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new July 15th contracts and identified one put and one call contract of particular interest."
2022-05-31,71.73999786376953,71.16999816894531,-3.916918932629169,,
2022-05-27,72.25,72.29000091552734,-0.7945354220760058,,
2022-05-26,72.26000213623047,71.91999816894531,0.055364588965181656,,
2022-05-25,70.5999984741211,72.04000091552734,-0.47052858737002656,,
2022-05-24,69.58000183105469,70.91999816894531,2.0396635588230114,,
2022-05-23,71.19000244140625,70.16000366210938,1.9258354449950055,,
2022-05-20,70.95999908447266,70.3499984741211,-1.4468306559542925,,
2022-05-19,68.94000244140625,70.0,-0.8596401045966781,,
2022-05-18,72.63999938964844,69.4800033569336,1.5375653046932616,Why Acadia Healthcare (ACHC) is a Top Value Stock for the Long-Term,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC boasts an average earnings surprise of 4.4%."
2022-05-17,71.30999755859375,73.69999694824219,-4.350214839298524,,
2022-05-16,70.23999786376953,70.75,3.35156285440149,,
2022-05-13,68.2699966430664,70.58999633789062,0.7260850679688485,,
2022-05-12,66.0999984741211,67.6500015258789,3.3982712888559092,Why Acadia Healthcare (ACHC) Dips 1.6% Despite Q1 Earnings Beat,"Shares of Acadia Healthcare Company, Inc. ACHC have declined 1.6% so far despite delivering strong first-quarter 2022 results on May 3, 2022. Higher patient days and average length of stay on growing demand for its behavioral healthcare services drove ACHC’s results. The ongoing staffing challenges in the industry might shoot up costs in the coming days, putting pressure on ACHC’s bottom line."
2022-05-11,67.02999877929688,66.37000274658203,2.344936592342973,,
2022-05-10,66.80999755859375,66.94000244140625,-0.984627845344214,,
2022-05-09,69.38999938964844,66.13999938964844,0.19458896506991044,,
2022-05-06,70.37999725341797,70.44999694824219,-4.683672040044481,,
2022-05-05,71.0999984741211,70.94000244140625,0.09945964415453178,Validea Peter Lynch Strategy Daily Upgrade Report - 5/5/2022,"Detailed Analysis of MURPHY USA INC Full Guru Analysis for MUSA Full Factor Report for MUSA ACADIA HEALTHCARE COMPANY INC (ACHC) is a mid-cap growth stock in the Healthcare Facilities industry. Detailed Analysis of ACADIA HEALTHCARE COMPANY INC Full Guru Analysis for ACHC Full Factor Report for ACHC MOSAIC CO (MOS) is a large-cap value stock in the Chemical Manufacturing industry. The Potash business segment owns and operates potash mines and production facilities in Canada and the United States, which produces potash-based crop nutrients, animal feed ingredients and industrial products."
2022-05-04,68.80999755859375,72.20999908447266,-0.22502958670678305,"Health Care Sector Update for 05/04/2022: PFE,ACHC,OMI,NLSP | Health Care Sector Update for 05/04/2022: ACHC, OMI, NLSP","Acadia Healthcare (ACHC) gained 7.1% after the inpatient psychiatric and residential treatment centers company reported non-GAAP Q1 net income of $0.67 per share, up from $0.47 per share during the same quarter in 2021 and beating the Capital IQ consensus by $0.03 per share. Health care stocks were mostly higher this afternoon, with the NYSE Health Care Index rising 1.5% and the SPDR Health Care Select Sector ETF (XLV) gaining 2.3%. Owens & Minor (OMI) was climbing 8.6% after late Tuesday reporting adjusted Q1 net income of $0.96 per share, down compared with its $1.57 per share non-GAAP profit last year but still topping the Capital IQ consensus expecting the health care products and services company to earn $0.82 per share. | In company news, Acadia Healthcare (ACHC) gained 7.2% after the inpatient psychiatric and residential treatment centers company reported non-GAAP Q1 net income of $0.67 per share, up from $0.47 per share during the same quarter in 2021 and beating the Capital IQ consensus by $0.03 per share. Health care stocks were moderately higher this afternoon, with the NYSE Health Care Index and the SPDR Health Care Select Sector ETF (XLV) both rising 0.3%. Owens & Minor (OMI) was climbing 7.6% after late Tuesday reporting adjusted Q1 net income of $0.96 per share, down compared with its $1.57 per share non-GAAP profit last year but still topping the Capital IQ consensus expecting the health care products and services company to earn $0.82 per share."
2022-05-03,66.66999816894531,67.44000244140625,4.941144668670718,What Awaits Meridian Bioscience (VIVO) This Earnings Season? | Has Acadia Healthcare (ACHC) Outpaced Other Medical Stocks This Year?,"Acadia Healthcare Company, Inc. ACHC has an Earnings ESP of +0.95% and is a Zacks #2 Ranked stock. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Let’s see how things have shaped up for Meridian Bioscience prior to this announcement: Factors at Play Life Science During the first-quarter fiscal 2022earnings call Meridian Bioscience confirmed that it had been registering a strong demand uptick for its Life Science reagents, driven by the surge in Omicron-induced infections. | Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Has Acadia Healthcare (ACHC) been one of those stocks this year? The Zacks Consensus Estimate for ACHC's full-year earnings has moved 2% higher within the past quarter."
2022-05-02,67.87000274658203,66.87000274658203,1.1549486929783706,,
2022-04-29,68.55000305175781,67.87999725341797,-1.4734049794190711,,
2022-04-28,68.19999694824219,69.36000061035156,-0.9773971823662273,Mednax (MD) Q1 Earnings and Revenues Surpass Estimates,"Another stock from the same industry, Acadia Healthcare (ACHC), has yet to report results for the quarter ended March 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Mednax (MD) came out with quarterly earnings of $0.33 per share, beating the Zacks Consensus Estimate of $0.27 per share."
2022-04-27,67.44000244140625,67.77999877929688,1.700885211167555,Community Health Systems (CYH) Surpasses Q1 Earnings Estimates,"One other stock from the same industry, Acadia Healthcare (ACHC), is yet to report results for the quarter ended March 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Community Health Systems (CYH) came out with quarterly earnings of $0.14 per share, beating the Zacks Consensus Estimate of $0.13 per share."
2022-04-26,67.87999725341797,67.23999786376953,0.5041463902466837,"Acadia Healthcare (ACHC) Earnings Expected to Grow: What to Know Ahead of Next Week's Release | Acadia Healthcare (ACHC) Earnings Expected to Grow: What to Know Ahead of Next Week's Release | Universal Health (UHS) Q1 Earnings Miss Mark, Tumble Y/Y","The market expects Acadia Healthcare (ACHC) to deliver a year-over-year increase in earnings on higher revenues when it reports results for the quarter ended March 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out. | The market expects Acadia Healthcare (ACHC) to deliver a year-over-year increase in earnings on higher revenues when it reports results for the quarter ended March 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out. | Acadia Healthcare Company, Inc. ACHC provides behavioral health care services in the United States and the United Kingdom. ACHC has an Earnings ESP of +0.95% and a Zacks Rank of 3, currently. ACHC will report March-quarter results on May 5."
2022-04-25,67.54000091552734,69.37000274658203,-0.9428394454099827,,
2022-04-22,73.81999969482422,68.01000213623047,2.7095081525738816,,
2022-04-21,76.2300033569336,74.83999633789062,-7.870492525890797,,
2022-04-20,74.54000091552734,75.91000366210938,-1.8234382235751783,"Anthem (ANTM) Q1 Earnings Beat Estimates, Hikes '22 EPS View","Acadia Healthcare Company, Inc. ACHC has an Earnings ESP of +0.95% and a Zacks Rank of 3, presently. ACHC’s earnings beat estimates in two of the trailing four quarters of 2021, missed and matched the same in the remaining two quarters. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-04-19,73.63999938964844,74.3499984741211,1.8379430235513285,First Week of ACHC December 16th Options Trading | What to Expect Ahead of HCA Healthcare's (HCA) Q1 Earnings?,"Below is a chart showing ACHC's trailing twelve month trading history, with the $80.00 strike highlighted in red: Considering the fact that the $80.00 strike represents an approximate 7% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the December 16th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new December 16th contracts and identified one put and one call contract of particular interest. | Acadia Healthcare Company, Inc. ACHC provides behavioral health care services in the United States and the U.K. ACHC has an Earnings ESP of +0.95% and a Zacks Rank of 3, currently. ACHC will report first-quarter 2022 results on May 5. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-04-18,74.73999786376953,73.80000305175781,0.9641486832663672,,
2022-04-14,75.0,75.0199966430664,-1.2576864314674867,"UnitedHealth's (UNH) Q1 Earnings Surpass Mark, Improve Y/Y | Why This 1 Value Stock Could Be a Great Addition to Your Portfolio","Acadia Healthcare Company, Inc. ACHC has an Earnings ESP of +0.95% and  a Zacks Rank of 3 at present. ACHC will report Q1 results on May 5, 2022. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report | Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC also boasts an average earnings surprise of 3.9%."
2022-04-13,74.9800033569336,75.02999877929688,0.026662190755208332,,
2022-04-12,73.58000183105469,74.69999694824219,0.06667834105752683,,
2022-04-11,73.2699966430664,73.70999908447266,1.5221460849635402,,
2022-04-08,71.87000274658203,73.95999908447266,0.6005219893071849,,
2022-04-07,68.55999755859375,70.91999816894531,2.9080231779871752,,
2022-04-06,66.58000183105469,68.38999938964844,3.4422413862174137,,
2022-04-05,66.26000213623047,67.0199966430664,2.718530352682446,,
2022-04-04,67.43000030517578,66.38999938964844,1.1469883524503817,,
2022-04-01,65.79000091552734,67.18000030517578,-1.542341555421164,,
2022-03-31,65.79000091552734,65.52999877929688,2.1127821406069907,Why Acadia Healthcare (ACHC) is a Top Momentum Stock for the Long-Term,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC has a Momentum Style Score of B, and shares are up 7.2% over the past four weeks."
2022-03-30,67.69000244140625,65.63999938964844,-0.39520007997006223,Why Is Acadia Healthcare (ACHC) Up 12.2% Since Last Earnings Report?,"A month has gone by since the last earnings report for Acadia Healthcare (ACHC). ACHC anticipates earnings per share within 62-66 cents for the March quarter. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-03-29,67.41999816894531,68.05000305175781,-3.0285167348491884,,
2022-03-28,65.87000274658203,66.87999725341797,0.9344480865066085,,
2022-03-25,65.16000366210938,65.88999938964844,1.5333148090514475,,
2022-03-24,64.91000366210938,64.77999877929688,1.120312594401458,,
2022-03-23,65.19999694824219,64.4800033569336,-0.20028481817570618,The Implied Analyst 12-Month Target For RXL,"Similarly, ACHC has 18.72% upside from the recent share price of $65.23 if the average analyst target price of $77.44/share is reached, and analysts on average are expecting AMED to reach a target price of $192.71/share, which is 15.67% above the recent price of $166.60. Three of RXL's underlying holdings with notable upside to their analyst target prices are Agios Pharmaceuticals Inc (Symbol: AGIO), Acadia Healthcare Company Inc. (Symbol: ACHC), and Amedisys, Inc. (Symbol: AMED). Below is a twelve month price history chart comparing the stock performance of AGIO, ACHC, and AMED: Below is a summary table of the current analyst target prices discussed above:"
2022-03-22,65.0199966430664,65.2300033569336,-1.104284700933571,,
2022-03-21,65.66999816894531,65.16999816894531,0.32298788789553434,,
2022-03-18,66.30999755859375,65.76000213623047,-0.761382692159789,"Acadia Healthcare (ACHC) JV Adds Service Line, Ups Bed Capacity","Acadia Healthcare Company, Inc. ACHC and primary and specialty care provider Southcoast Health’s jointly operated hospital, Southcoast Behavioral Health, recently incorporated a service line within its portfolio offerings and simultaneously expanded its bed capacity. The Massachusetts-based behavioral health facility, which was established by ACHC with the help of Southcoast Health, is one of the most well-recognized inpatient behavioral health services providers across New England. The JVs with established healthcare organizations continue to expand facilities, diversify the treatment network and national foothold of ACHC."
2022-03-17,65.29000091552734,66.33000183105469,-0.8294306177244039,,
2022-03-16,65.01000213623047,65.80999755859375,1.5928946254310887,,
2022-03-15,64.2300033569336,64.33999633789062,1.2305728289115667,,
2022-03-14,64.9800033569336,64.2300033569336,0.1712485991099634,,
2022-03-11,64.44999694824219,64.95999908447266,-1.1542012330782256,,
2022-03-10,62.709999084472656,64.37000274658203,0.7913144458952198,,
2022-03-09,62.369998931884766,63.86000061035156,2.6471116031644164,,
2022-03-08,61.43999862670898,61.56999969482422,2.3889717876924297,Acadia Healthcare (ACHC) Eyes Over 600 Bed Additions in 2022 | Why Acadia Healthcare (ACHC) Stock Might be a Great Pick,"Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Acadia Healthcare Company, Inc. ACHC recently highlighted its upcoming expansion plans, which include beds additions through 2024. According to ACHC, it accounts for 3.7% of the $30-billion mental health market, 2% of the $25-billion substance use market and 10% of the opioid use disorder market. | One stock that might be an intriguing choice for investors right now is Acadia Healthcare Company, Inc. ACHC. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report This is because this security in the Medical – Hospital space is seeing solid earnings estimate revision activity, and is in great company from a Zacks Industry Rank perspective."
2022-03-07,62.290000915527344,61.52999877929688,0.21159028486489562,Acadia Healthcare (ACHC) is a Top-Ranked Momentum Stock: Should You Buy?,"Stock to Watch: Acadia Healthcare (ACHC) Headquartered in Franklin, TN, Acadia Healthcare Company, Inc. (ACHC) provides behavioral health care services in the United States and the United Kingdom. ACHC is a #3 (Hold) on the Zacks Rank, with a VGM Score of B. ACHC has a Momentum Style Score of A, and shares are up 19.3% over the past four weeks."
2022-03-04,62.0099983215332,62.209999084472656,-1.2201029459946788,,
2022-03-03,61.5,62.68000030517578,0.32252986349461343,Here's How Mednax (MD) Can Gain By Adopting the Pediatrix Brand,"Some other stocks from the Medical space that investors can consider include Acadia Healthcare Company, Inc. ACHC, Change Healthcare Inc. CHNG and Doximity, Inc. DOCS, each carrying a Zacks Rank #2 (Buy). Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report ACHC anticipates earnings per share within 62-66 cents for the March quarter."
2022-03-02,60.150001525878906,61.2400016784668,1.9186996832126526,Wall Street Analysts Think Acadia Healthcare (ACHC) Could Surge 27%: Read This Before Placing a Bet,"You can see the complete list of today's Zacks Rank #1 (Strong Buy) stocks here >>>> Therefore, while the consensus price target may not be a reliable indicator of how much ACHC could gain, the direction of price movement it implies does appear to be a good guide. Shares of Acadia Healthcare (ACHC) have gained 14.3% over the past four weeks to close the last trading session at $60.64, but there could still be a solid upside left in the stock if short-term price targets of Wall Street analysts are any indication. But, for ACHC, an impressive average price target is not the only indicator of a potential upside."
2022-03-01,59.70000076293945,60.63999938964844,1.8121365335609003,Acadia Healthcare (ACHC) Q4 Earnings Miss on High Operating Costs,"Acadia Healthcare Company, Inc. ACHC reported fourth-quarter 2021 adjusted earnings of 67 cents per share, missing the Zacks Consensus Estimate by a penny. ACHC anticipates earnings per share within 62-66 cents for the March quarter. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-02-28,55.79999923706055,56.709999084472656,1.5745370430422445,Acadia Healthcare (ACHC) Lags Q4 Earnings Estimates,"Acadia Healthcare (ACHC) came out with quarterly earnings of $0.67 per share, missing the Zacks Consensus Estimate of $0.68 per share. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Acadia Healthcare, which belongs to the Zacks Medical - Hospital industry, posted revenues of $593.48 million for the quarter ended December 2021, surpassing the Zacks Consensus Estimate by 1.42%."
2022-02-25,53.86000061035156,56.91999816894531,1.6308241216027062,,
2022-02-24,51.09000015258789,53.400001525878906,5.681391615145354,Universal Health Services (UHS) Q4 Earnings and Revenues Top Estimates,"Another stock from the same industry, Acadia Healthcare (ACHC), has yet to report results for the quarter ended December 2021. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Universal Health Services (UHS) came out with quarterly earnings of $2.95 per share, beating the Zacks Consensus Estimate of $2.83 per share."
2022-02-23,53.11000061035156,52.52999877929688,4.521435440187616,,
2022-02-22,52.54999923706055,52.79999923706055,-1.092076491035915,,
2022-02-18,53.869998931884766,52.93000030517578,0.47573739986601016,,
2022-02-17,54.29999923706055,53.810001373291016,-1.7449390112250673,,
2022-02-16,54.20000076293945,54.84000015258789,-0.9023901853668914,,
2022-02-15,53.09999847412109,54.66999816894531,1.1808106653866552,,
2022-02-14,51.93999862670898,52.40999984741211,2.9566850093025594,,
2022-02-11,53.15999984741211,51.79999923706055,0.9048926321331178,Investors in Acadia Healthcare Company (NASDAQ:ACHC) have made a favorable return of 95% over the past three years,"While Acadia Healthcare Company, Inc. (NASDAQ:ACHC) shareholders are probably generally happy, the stock hasn't had particularly good run recently, with the share price falling 18% in the last quarter. NasdaqGS:ACHC Earnings and Revenue Growth February 11th 2022 Acadia Healthcare Company is a well known stock, with plenty of analyst coverage, suggesting some visibility into future growth. So it makes a lot of sense to check out what analysts think Acadia Healthcare Company will earn in the future (free analyst consensus estimates) A Different Perspective While the broader market gained around 4.8% in the last year, Acadia Healthcare Company shareholders lost 0.5%."
2022-02-10,52.5099983215332,52.90999984741211,-2.5583156776810427,,
2022-02-09,52.43999862670898,53.380001068115234,0.7617625950577767,Analysts See 22% Gains Ahead For The Holdings of IJH,"Similarly, ACHC has 50.44% upside from the recent share price of $51.70 if the average analyst target price of $77.78/share is reached, and analysts on average are expecting DECK to reach a target price of $445.00/share, which is 48.27% above the recent price of $300.13. Three of IJH's underlying holdings with notable upside to their analyst target prices are IAA Inc (Symbol: IAA), Acadia Healthcare Company Inc. (Symbol: ACHC), and Deckers Outdoor Corp. (Symbol: DECK). Below is a twelve month price history chart comparing the stock performance of IAA, ACHC, and DECK: Below is a summary table of the current analyst target prices discussed above:"
2022-02-08,50.650001525878906,51.70000076293945,1.7925294927972992,,
2022-02-07,51.93999862670898,50.61000061035156,2.0730487767588013,,
2022-02-04,51.93000030517578,52.13999938964844,-2.560643148868882,,
2022-02-03,53.040000915527344,52.52999877929688,0.4043887603284415,,
2022-02-02,53.04999923706055,53.5,-0.9615424725250328,,
2022-02-01,52.7400016784668,53.040000915527344,0.8482578122736034,,
2022-01-31,51.54999923706055,52.650001525878906,0.5688267491713667,,
2022-01-28,50.709999084472656,52.310001373291016,2.1338551020337184,,
2022-01-27,52.70000076293945,50.84999847412109,3.155200784273487,,
2022-01-26,53.66999816894531,52.63999938964844,-3.5104407249256724,,
2022-01-25,54.060001373291016,53.15999984741211,-1.91913324843908,,
2022-01-24,52.27000045776367,54.790000915527344,-1.6648196504182158,,
2022-01-21,53.36000061035156,53.040000915527344,4.821121935516218,,
2022-01-20,54.08000183105469,53.29999923706055,-0.5996995711468198,,
2022-01-19,54.869998931884766,53.79999923706055,-1.4423124400603016,,
2022-01-18,56.84999847412109,54.5099983215332,-1.9500632689140545,Encompass Health (EHC) Unveils Hospital Plan in Osceola County,"Apart from Encompass Health, healthcare providers like Tenet Healthcare Corporation THC, HCA Healthcare, Inc. HCA and Acadia Healthcare Company, Inc. ACHC offer high-quality rehabilitation services and pursue expansion plans for capitalizing on solid demand for these services. ACHC inks joint venture deals whereby it collaborates with premier health systems that add facilities, beds and hospitals to its network. Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report"
2022-01-14,56.63999938964844,57.630001068115234,-4.11609536568956,,
2022-01-13,56.20000076293945,56.97999954223633,1.7478843381621403,,
2022-01-12,57.02999877929688,55.61000061035156,1.3878981649609472,,
2022-01-11,55.59000015258789,57.34000015258789,-2.489914429843561,,
2022-01-10,56.25,55.61000061035156,3.1480482014687166,,
2022-01-07,58.06999969482422,56.36000061035156,-1.1377766927083333,,
2022-01-06,60.220001220703125,57.900001525878906,-2.944720326260082,,
2022-01-05,60.130001068115234,58.869998931884766,-3.85254009929615,,
2022-01-04,60.959999084472656,60.34000015258789,-2.0954633524837942,Top Stocks To Invest In 2022? 4 Health Care Stocks To Check Out,"Best Health Care Stocks To Watch This Week Pfizer Inc (NYSE: PFE) Jazz Pharmaceuticals plc (NASDAQ: JAZZ) Acadia Healthcare Company Inc (NASDAQ: ACHC) Eli Lilly And Company (NYSE: LLY) Pfizer Let us start the list with one of the pioneers of the coronavirus vaccine, Pfizer. All things considered, would you be eyeing ACHC stock right now? With that in mind, would you consider JAZZ stock a top health care stock to watch?"
2022-01-03,60.90999984741211,60.27999877929688,-1.0170586305712195,,
2021-12-31,60.29999923706055,60.70000076293945,-1.0343146768896179,,
2021-12-30,59.7400016784668,60.130001068115234,0.6633524559533729,,
2021-12-29,60.18000030517578,59.7599983215332,0.6528278853212893,,
2021-12-28,59.33000183105469,60.04999923706055,-0.6979095737998124,,
2021-12-27,59.150001525878906,59.22999954223633,1.2135469135094417,,
2021-12-23,59.0099983215332,59.119998931884766,0.13524600894967295,,
2021-12-22,58.2400016784668,58.7599983215332,0.18641012282730812,,
2021-12-21,57.04999923706055,58.13999938964844,0.8928513531596716,,
2021-12-20,56.68999862670898,56.41999816894531,1.9106050257049083,"Acadia Healthcare Company, Inc. (NASDAQ:ACHC) insiders sold US$13m worth of stock, possibly signalling a downtrend","Many Acadia Healthcare Company, Inc. (NASDAQ:ACHC) insiders ditched their stock over the past year, which may be of interest to the company's shareholders. NasdaqGS:ACHC Insider Trading Volume December 20th 2021 For those who like to find winning investments this free list of growing companies with recent insider purchasing, could be just the ticket. Acadia Healthcare Company Insider Transactions Over The Last Year Over the last year, we can see that the biggest insider sale was by the Independent Chairman, Reeve Waud, for US$6.5m worth of shares, at about US$59.12 per share."
2021-12-17,56.400001525878906,57.91999816894531,-0.4762752942393908,,
2021-12-16,58.22999954223633,56.25,2.695029436070072,,
2021-12-15,56.790000915527344,57.93999862670898,-3.4003083596113766,,
2021-12-14,57.27999877929688,56.84999847412109,2.0250003392185274,,
2021-12-13,58.5099983215332,57.970001220703125,-0.750698872799581,,
2021-12-10,58.58000183105469,58.70000076293945,-0.9229142305945771,,
2021-12-09,59.130001068115234,58.209999084472656,0.2048462412665055,,
2021-12-08,59.16999816894531,59.45000076293945,-1.5558971199455505,,
2021-12-07,57.38999938964844,59.02000045776367,0.4732171753574546,,
2021-12-06,57.0099983215332,56.91999816894531,2.8402179568749766,,
2021-12-03,57.18999862670898,56.18999862670898,-0.15786731316898975,,
2021-12-02,54.290000915527344,57.2400016784668,-1.748557482099638,,
2021-12-01,56.90999984741211,53.7599983215332,5.433782857232797,Oversold Conditions For Acadia Healthcare Company (ACHC),"In trading on Wednesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 27.6, after changing hands as low as $54.20 per share. A bullish investor could look at ACHC's 27.6 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 ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $41.68 per share, with $68.65 as the 52 week high point — that compares with a last trade of $53.76."
2021-11-30,56.36000061035156,56.16999816894531,-5.535058046608214,,
2021-11-29,58.38999938964844,56.59999847412109,-0.33712285193153907,,
2021-11-26,59.7599983215332,57.810001373291016,-3.0655950235284433,,
2021-11-24,60.63999938964844,61.25,-3.263047193794095,"Is It Too Late To Consider Buying Acadia Healthcare Company, Inc. (NASDAQ:ACHC)?","Acadia Healthcare Company, Inc. (NASDAQ:ACHC), might not be a large cap stock, but it saw a decent share price growth in the teens level on the NASDAQGS over the last few months. NasdaqGS:ACHC Earnings and Revenue Growth November 24th 2021 Investors looking for growth in their portfolio may want to consider the prospects of a company before buying its shares. Since ACHC is currently undervalued, it may be a great time to accumulate more of your holdings in the stock."
2021-11-23,61.58000183105469,60.86000061035156,1.0059376921030985,,
2021-11-22,62.04999923706055,61.68999862670898,-1.16921273026015,,
2021-11-19,64.22000122070312,61.91999816894531,-0.580178267168378,,
2021-11-18,65.1500015258789,64.62000274658203,-3.5814434880707258,Implied IHF Analyst Target Price: $318,"Similarly, ACHC has 18.08% upside from the recent share price of $65.21 if the average analyst target price of $77.00/share is reached, and analysts on average are expecting CHE to reach a target price of $596.33/share, which is 18.06% above the recent price of $505.11. Three of IHF's underlying holdings with notable upside to their analyst target prices are R1 RCM Inc (Symbol: RCM), Acadia Healthcare Company Inc. (Symbol: ACHC), and Chemed Corp (Symbol: CHE). Below is a twelve month price history chart comparing the stock performance of RCM, ACHC, and CHE: Below is a summary table of the current analyst target prices discussed above:"
2021-11-17,64.69000244140625,65.20999908447266,-0.8135053981331815,,
2021-11-16,64.73999786376953,65.1500015258789,0.8038284486654634,,
2021-11-15,64.88999938964844,64.91000366210938,0.633308118069657,,
2021-11-12,64.02999877929688,64.7300033569336,0.03082797449390742,,
2021-11-11,64.0999984741211,63.93999862670898,1.0932447149492288,,
2021-11-10,64.19999694824219,64.16999816894531,-0.24960975229463186,,
2021-11-09,64.45999908447266,64.16000366210938,-0.046727072777059335,,
2021-11-08,64.04000091552734,64.30000305175781,-0.46539780735979747,,
2021-11-05,62.79999923706055,64.22000122070312,0.40599958231329103,,
2021-11-04,62.060001373291016,62.40999984741211,2.261149682951881,,
2021-11-03,62.18999862670898,62.18000030517578,0.5639678800776241,,
2021-11-02,62.9900016784668,62.7400016784668,-0.016077057009134588,,
2021-11-01,61.75,63.20000076293945,-0.3968883844076207,,
2021-10-29,60.5,62.0,2.3481793731813005,"Acadia Healthcare Company, inc (ACHC) Q3 2021 Earnings Call Transcript | Health Care Sector Update for 10/29/2021: VCRA,ACHC,CDNA,DVA | Health Care Sector Update for 10/29/2021: ACHC,CDNA,DVA | ACHC Crosses Above Key Moving Average Level | Acadia Healthcare Shares Rise 3.6% on Q3 Earnings Beat | Acadia Healthcare Company (NASDAQ:ACHC) Has A Pretty Healthy Balance Sheet","Rice -- Credit Suisse -- Analyst Pito Chickering -- Deutsche Bank -- Analyst Andrew Mok -- UBS -- Analyst Kevin Fischbeck -- Bank of America -- Analyst Whit Mayo -- SVB Leerink -- Analyst Frank Morgan -- RBC Capital Markets -- Analyst Sarah James -- Barclays -- Analyst Benjamin Rossi -- BMO -- Analyst More ACHC analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Acadia Healthcare Company, inc (NASDAQ: ACHC) Q3 2021 Earnings Call Oct 29, 2021, 9:00 a.m. Based on our third quarter results and fourth quarter expectations, we have narrowed our 2021 financial guidance to the following ranges, which are within our previously announced ranges: revenue now in a range of $2.295 billion to $2.315 billion; adjusted EBITDA now in a range of $537 million to $547 million; adjusted earnings per diluted share now in a range of $2.51 to $2.59, which reflects a revised estimate of stock compensation for the fourth quarter of 2021 in a range of $11 million to $13 million; operating cash flows now in a range of $290 million to $325 million; and total capital expenditures in a range of $210 million to $230 million, which includes approximately $45 million for maintenance capital expenditures. | Acadia Healthcare (ACHC) climbed 6.5% after reporting adjusted Q3 net income of $0.72 per share, up from $0.68 per share during the year-ago quarter and matching the Capital IQ consensus estimate. It reported non-GAAP Q3 net income of $0.28 per share, up from $0.26 during the year-ago quarter, while revenue rose 18.2% to $63.6 million, compared with the Capital IQ consensus looking for $0.15 per share and $60.5 million, respectively. On the losing side, DaVita (DVA) shares dropped 9.3% after the kidney dialysis provider lowered the upper end of its FY21 earnings forecast below Wall Street estimates, projecting adjusted net income of $8.80 to $9.15 per share versus $8.80 to $9.40 per share previously. | In company news, Acadia Healthcare (ACHC) climbed 4.8% after reporting adjusted Q3 net income of $0.72 per share, up from $0.68 per share during the year-ago quarter and matching the Capital IQ consensus estimate. Health care stocks were mostly higher Friday afternoon, with the NYSE Health Care Index gaining 0.7% while the Health Care Select Sector SPDR ETF (XLV) advanced 0.8%. DaVita (DVA) shares dropped 8.3% after the kidney dialysis provider lowered the upper end of its FY21 earnings forecast below Wall Street estimates, projecting adjusted net income of $8.80 to $9.15 per share versus $8.80 to $9.40 per share previously. | In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $60.20, changing hands as high as $62.46 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $32.94 per share, with $68.65 as the 52 week high point — that compares with a last trade of $60.86. Click here to find out which 9 other 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. | Shares of behavioral healthcare services provider Acadia Healthcare Co. (ACHC) gained 3.6% in Thursday’s extended trade after the company reported Q3 earnings of $0.73 per share, which surpassed the Street’s expectations of $0.71. ACHC had posted earnings of $0.42 per share in the same quarter last year. (See  Acadia Healthcare stock chart on TipRanks) Same facility revenue increased 7.9% year-over-year, including revenue per patient day growth of 5.6% and an increase in patient days by 2.2%. | Importantly, Acadia Healthcare Company, Inc. (NASDAQ:ACHC) does carry debt. NasdaqGS:ACHC Debt to Equity History October 29th 2021 How Strong Is Acadia Healthcare Company's Balance Sheet? When we think about a company's use of debt, we first look at cash and debt together."
2021-10-28,56.56999969482422,58.380001068115234,2.479338842975207,,
2021-10-27,55.97999954223633,56.119998931884766,3.19957819171885,,
2021-10-26,55.5,55.93999862670898,0.2500882293555744,,
2021-10-25,57.4900016784668,56.22999954223633,0.7927903183945536,,
2021-10-22,57.56999969482422,57.75,-2.1916891623650963,,
2021-10-21,57.40999984741211,57.95000076293945,0.31266337698446095,,
2021-10-20,57.040000915527344,57.18999862670898,0.9406042796770459,,
2021-10-19,56.959999084472656,56.7599983215332,0.2629693351579196,,
2021-10-18,56.59999847412109,56.52999877929688,-0.3511249405795259,,
2021-10-15,56.09000015258789,56.88999938964844,-0.12367437581506319,,
2021-10-14,55.93999862670898,55.709999084472656,1.426277830066357,,
2021-10-13,56.060001373291016,55.150001525878906,-0.411154000505295,,
2021-10-12,56.7599983215332,56.220001220703125,-1.6232604800571155,,
2021-10-11,58.060001373291016,56.41999816894531,-0.951369127551961,Acadia Healthcare Company Becomes Oversold (ACHC),"In trading on Monday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 28.7, after changing hands as low as $56.225 per share. A bullish investor could look at ACHC's 28.7 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 ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $27.96 per share, with $68.65 as the 52 week high point — that compares with a last trade of $56.42."
2021-10-08,60.13999938964844,58.119998931884766,-2.824669592757095,,
2021-10-07,60.61000061035156,60.13999938964844,-3.358830193322821,,
2021-10-06,61.33000183105469,60.63999938964844,-0.7754516019966079,,
2021-10-05,63.25,61.060001373291016,-1.1250650918077496,"Acadia Healthcare CEO Debbie Osteen To Retire Early Next Year - Quick Facts | Health Care Sector Update for 10/05/2021: KERN,SDC,ACHC,UPH | Health Care Sector Update for 10/05/2021: SDC,ACHC,UPH","(RTTNews) - The Board of Directors of Acadia Healthcare Company, Inc. (ACHC) announced Tuesday that Debbie Osteen will retire as chief executive officer. Osteen will continue to serve on Acadia's Board of Directors and will assist in the selection and transition of the new CEO. She joined Acadia in December 2018 The Board has engaged a national recruiting firm to conduct a comprehensive search to identify the right person to lead Acadia in 2022 and beyond. | Acadia Healthcare Company (ACHC) slid 5.3% after the inpatient psychiatric care company said CEO Debbie Osteen would retire Jan. 31. Health care stocks were ending near their intra-day highs this afternoon, with the NYSE Health Care Index rising 0.7%, while the SPDR Health Care Select Sector ETF (XLV) also was up 0.9%. In company news, Akerna (KERN) rose 2.6% on Tuesday after announcing plans for a $20 million private placement of three-year convertible notes to institutional investors who participated in cannabis compliance and inventory management software firm's prior offerings of convertible securities. | Acadia Healthcare Company (ACHC) slid 4.1% after the inpatient psychiatric care company said CEO Debbie Osteen will retire Jan. 31. Health care stocks were mostly higher this afternoon, with the NYSE Health Care Index rising 0.7%, while the SPDR Health Care Select Sector ETF (XLV) also was up 1%. In company news, SmileDirectClub (SDC) climbed over 11% after Tuesday saying it has received a US patent for its SmileBus concept providing oral care services to more remote parts of the country."
2021-10-04,65.16000366210938,64.56999969482422,-3.4624484216742837,,
2021-10-01,65.48999786376953,65.48999786376953,-0.9054695121637084,,
2021-09-30,64.66000366210938,63.77999877929688,0.0,"An Intrinsic Calculation For Acadia Healthcare Company, Inc. (NASDAQ:ACHC) Suggests It's 46% Undervalued","Today we will run through one way of estimating the intrinsic value of Acadia Healthcare Company, Inc. (NASDAQ:ACHC) by taking the expected future cash flows and discounting them to today's value. NasdaqGS:ACHC Discounted Cash Flow September 30th 2021 Important assumptions The calculation above is very dependent on two assumptions. Future Earnings: How does ACHC's growth rate compare to its peers and the wider market?"
2021-09-29,64.69999694824219,64.25,-1.3609725223819835,,
2021-09-28,65.11000061035156,64.56999969482422,-0.6955130903671755,,
2021-09-27,65.47000122070312,65.58999633789062,-0.8293670871836719,,
2021-09-24,65.27999877929688,65.1500015258789,0.1832825950055959,,
2021-09-23,66.12999725341797,65.1500015258789,-0.19913795319983452,,
2021-09-22,63.95000076293945,65.5,-1.4819231335873235,,
2021-09-21,63.75,63.7400016784668,2.423767347253588,,
2021-09-20,61.36000061035156,63.209999084472656,-0.015683641620710786,,
2021-09-17,59.470001220703125,61.220001220703125,3.014990964340041,Interesting ACHC Put And Call Options For November 19th,"Below is a chart showing ACHC's trailing twelve month trading history, with the $65.00 strike highlighted in red: Considering the fact that the $65.00 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the November 19th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new November 19th contracts and identified one put and one call contract of particular interest."
2021-09-16,59.84999847412109,59.36000061035156,2.942660104386844,,
2021-09-15,56.70000076293945,59.7400016784668,-0.818709901858055,,
2021-09-14,65.06999969482422,60.47999954223633,5.361553570761792,,
2021-09-13,65.33000183105469,65.0199966430664,-7.0539421762944725,,
2021-09-10,66.5,64.66000366210938,-0.4745219337203814,,
2021-09-09,66.05999755859375,65.69999694824219,-2.7669117863016917,,
2021-09-08,66.27999877929688,65.93000030517578,-0.5449600721408595,,
2021-09-07,68.01000213623047,66.66000366210938,-0.528060471585915,,
2021-09-03,67.88999938964844,68.16000366210938,-1.9849998995984726,,
2021-09-02,66.87000274658203,68.26000213623047,0.39770846205384786,,
2021-09-01,66.30000305175781,66.62999725341797,2.0786590886142675,,
2021-08-31,66.3499984741211,66.12000274658203,0.4977287880402399,,
2021-08-30,66.23999786376953,66.30000305175781,-0.34664013990711573,,
2021-08-27,64.52999877929688,66.08000183105469,0.09058754517427535,,
2021-08-26,64.48999786376953,64.26000213623047,2.401988348177529,,
2021-08-25,64.19000244140625,64.33999633789062,-0.356637827814651,,
2021-08-24,63.400001525878906,64.16999816894531,0.23367174136080154,,
2021-08-23,63.290000915527344,63.43999862670898,1.214505716931419,,
2021-08-20,60.68000030517578,63.220001220703125,0.2370006462503204,,
2021-08-19,59.08000183105469,60.619998931884766,4.185894698010888,,
2021-08-18,62.2400016784668,59.650001525878906,2.6066300831097764,,
2021-08-17,62.02000045776367,62.560001373291016,-4.161311186924268,,
2021-08-16,61.790000915527344,62.7599983215332,0.8706883449558994,,
2021-08-13,63.380001068115234,61.900001525878906,1.5698290850196548,,
2021-08-12,63.27000045776367,63.20000076293945,-2.3351207278235213,,
2021-08-11,63.40999984741211,64.12000274658203,-0.11063646960291637,,
2021-08-10,62.900001525878906,63.09000015258789,1.1197017834386551,,
2021-08-09,62.209999084472656,62.900001525878906,0.30206458203472913,,
2021-08-06,62.43000030517578,62.52000045776367,1.1091503802617344,,
2021-08-05,62.68999862670898,62.2400016784668,0.1441617045458017,"If You Had Bought Acadia Healthcare Company (NASDAQ:ACHC) Stock A Year Ago, You Could Pocket A 102% Gain Today","For example, the Acadia Healthcare Company, Inc. (NASDAQ:ACHC) share price has soared 102% in the last year. NasdaqGS:ACHC Earnings Per Share Growth August 5th 2021 We know that Acadia Healthcare Company has improved its bottom line lately, but is it going to grow revenue? One imperfect but simple way to consider how the market perception of a company has shifted is to compare the change in the earnings per share (EPS) with the share price movement."
2021-08-04,63.11000061035156,62.5,-0.7178129814959988,ACHC Crosses Above Average Analyst Target,"And so with ACHC crossing above that average target price of $62.57/share, investors in ACHC have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $62.57 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) have crossed above the average analyst 12-month target price of $62.57, changing hands for $63.62/share. But the whole reason to look at the average ACHC price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2021-08-03,62.880001068115234,63.619998931884766,-0.9665672705626748,"Acadia Healthcare Company, inc (ACHC) Q2 2021 Earnings Call Transcript","Rice -- Credit Suisse -- Analyst Pito Chickering -- Deutsche Bank -- Analyst John Ransom -- Raymond James -- Analyst Frank Morgan -- RBC Capital Markets -- Analyst More ACHC analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Acadia Healthcare Company, inc (NASDAQ: ACHC) Q2 2021 Earnings Call Aug 3, 2021, 9:00 a.m. We do expect that to continue into this year, and that will continue to provide revenue per day growth, probably more in the 2% to 3% range given that a component of this quarter is the comparison to last year."
2021-08-02,61.88999938964844,61.7400016784668,1.1768413664114334,,
2021-07-30,61.34000015258789,61.720001220703125,-0.24236179134092684,,
2021-07-29,62.36000061035156,61.66999816894531,0.6194996204270508,,
2021-07-28,61.54999923706055,61.77000045776367,-1.1064824160564741,,
2021-07-27,61.7599983215332,61.459999084472656,0.3574349690172825,,
2021-07-26,61.43000030517578,61.52999877929688,-0.4857500732087121,,
2021-07-23,61.43000030517578,61.58000183105469,0.1627844271924503,,
2021-07-22,61.75,61.130001068115234,0.2441828506165055,,
2021-07-21,61.650001525878906,61.9900016784668,-1.0040468532546813,,
2021-07-20,59.15999984741211,61.34000015258789,0.5515006393717091,,
2021-07-19,58.13999938964844,58.33000183105469,3.684922770112453,,
2021-07-16,60.630001068115234,59.18999862670898,0.3268015882368225,,
2021-07-15,60.11000061035156,60.38999938964844,-2.375065835457393,,
2021-07-14,61.86000061035156,60.63999938964844,0.46581064124736726,,
2021-07-13,63.09000015258789,61.40999984741211,-1.972197233536677,Acadia Healthcare Company (NASDAQ:ACHC) Is Doing The Right Things To Multiply Its Share Price,"So when we looked at Acadia Healthcare Company (NASDAQ:ACHC) and its trend of ROCE, we really liked what we saw. NasdaqGS:ACHC Return on Capital Employed July 13th 2021 In the above chart we have measured Acadia Healthcare Company's prior ROCE against its prior performance, but the future is arguably more important. Amongst other things, we'll want to see two things; firstly, a growing return on capital employed (ROCE) and secondly, an expansion in the company's amount of capital employed."
2021-07-12,62.77000045776367,63.25,-2.662863054545213,,
2021-07-09,62.93999862670898,63.22999954223633,0.7646957762240381,,
2021-07-08,62.33000183105469,62.36000061035156,0.46075774047488965,,
2021-07-07,62.5099983215332,63.369998931884766,0.048128956225906454,,
2021-07-06,63.59000015258789,62.58000183105469,1.37578088856757,,
2021-07-02,63.43000030517578,63.43999862670898,-1.5882974038522624,,
2021-07-01,62.9900016784668,63.540000915527344,0.015762764441261044,,
2021-06-30,63.20000076293945,62.75,0.8731532344895376,,
2021-06-29,64.33999633789062,63.47999954223633,-0.7120265150429145,,
2021-06-28,65.58000183105469,64.05000305175781,-1.3366441476587931,,
2021-06-25,63.86000061035156,65.55999755859375,-2.3330264357698764,,
2021-06-24,64.38999938964844,63.90999984741211,2.6620684810432365,,
2021-06-23,64.33000183105469,64.12000274658203,-0.7454566652993236,,
2021-06-22,64.08999633789062,64.47000122070312,-0.32644035208356115,,
2021-06-21,62.0099983215332,63.95000076293945,0.5929238641379629,,
2021-06-18,62.15999984741211,61.560001373291016,3.1285316786286335,,
2021-06-17,63.77999877929688,63.130001068115234,-0.9652485128602737,"Have Acadia Healthcare Company, Inc. (NASDAQ:ACHC) Insiders Been Selling Their Stock?","We'd be surprised if Acadia Healthcare Company, Inc. (NASDAQ:ACHC) shareholders haven't noticed that the Executive Vice President of Operations, John Hollinsworth, recently sold US$332k worth of stock at US$66.31 per share. NasdaqGS:ACHC Insider Trading Volume June 17th 2021 I will like Acadia Healthcare Company better if I see some big insider buys. Acadia Healthcare Company Insider Transactions Over The Last Year Over the last year, we can see that the biggest insider sale was by the Independent Chairman, Reeve Waud, for US$6.5m worth of shares, at about US$59.12 per share."
2021-06-16,65.30000305175781,64.29000091552734,-1.0191246842617347,,
2021-06-15,66.58000183105469,65.70999908447266,-1.5467107029534517,,
2021-06-14,68.0,66.75,-1.306702797620289,,
2021-06-11,67.4800033569336,67.80000305175781,-1.8382352941176472,,
2021-06-10,66.56999969482422,67.11000061035156,0.4742141062613605,,
2021-06-09,67.0,66.16999816894531,0.8111775845018196,,
2021-06-08,65.70999908447266,66.77999877929688,-1.2388087030666979,,
2021-06-07,65.69999694824219,65.44999694824219,1.628366625677006,,
2021-06-04,65.33999633789062,65.5999984741211,-0.3805175214801723,"When Should You Buy Acadia Healthcare Company, Inc. (NASDAQ:ACHC)?","While Acadia Healthcare Company, Inc. (NASDAQ:ACHC) might not be the most widely known stock at the moment, it led the NASDAQGS gainers with a relatively large price hike in the past couple of weeks. NasdaqGS:ACHC Earnings and Revenue Growth June 4th 2021 Investors looking for growth in their portfolio may want to consider the prospects of a company before buying its shares. It seems like the market has well and truly priced in ACHC’s positive outlook, with shares trading above industry price multiples."
2021-06-03,63.810001373291016,65.01000213623047,0.3979218714459794,,
2021-06-02,65.01000213623047,64.02999877929688,1.8805841358933713,,
2021-06-01,64.5,64.5999984741211,-1.5074655048925647,,
2021-05-28,64.0999984741211,64.36000061035156,0.15503639398619187,,
2021-05-27,64.16999816894531,63.7400016784668,0.40561956695746043,,
2021-05-26,62.5,63.52999877929688,-0.6700896100174892,,
2021-05-25,63.20000076293945,62.09000015258789,1.6479980468750113,,
2021-05-24,62.65999984741211,62.75,-1.7563300584680814,,
2021-05-21,62.900001525878906,62.13999938964844,0.14363254517564075,,
2021-05-20,62.310001373291016,62.459999084472656,-1.2082704575416927,,
2021-05-19,61.060001373291016,62.06999969482422,0.2407281461655314,,
2021-05-18,63.34999847412109,61.59999847412109,1.6541079246929047,,
2021-05-17,65.33000183105469,63.5,-2.762431005763776,,
2021-05-14,63.88999938964844,65.62000274658203,-2.8011660489266883,,
2021-05-13,61.68999862670898,63.52000045776367,2.7077842752552783,,
2021-05-12,62.54999923706055,61.66999816894531,2.966448163061535,,
2021-05-11,62.47999954223633,62.91999816894531,-1.4068762251780145,,
2021-05-10,64.16000366210938,63.41999816894531,0.7042231593032365,,
2021-05-07,63.7599983215332,63.97999954223633,-1.1533750793737618,,
2021-05-06,62.7400016784668,63.83000183105469,0.34504583829141283,,
2021-05-05,62.5,62.7599983215332,1.737328854681866,,
2021-05-04,61.52000045776367,62.27999877929688,0.415997314453125,,
2021-05-03,62.11000061035156,62.09000015258789,1.2353678736640847,,
2021-04-30,61.31999969482422,60.91999816894531,-0.032201670531522265,Acadia Healthcare Co Inc (ACHC) Q1 2021 Earnings Call Transcript,"Acadia Healthcare Co Inc (NASDAQ: ACHC) Q1 2021 Earnings Call Apr 30, 2021, 9:00 a.m. Rice -- Credit Suisse -- Analyst Brian Tanquilut -- Jefferies -- Analyst Pito Chickering -- Deutsche Bank -- Analyst John Ransom -- Raymond James -- Analyst Matthew Borsch -- BMO Capital Markets -- Analyst More ACHC analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. And part of that does relate to the specialty facilities and the volumes we saw there it at some are -- some of the higher revenue per day specialty facilities, where we're now seeing strong volumes as we exit the quarter that is a contributing factor to that strong revenue per day number for the quarter and that's a trend that we see continuing into April and continuing into the year."
2021-04-29,61.54999923706055,61.40999984741211,-0.6523182124423083,,
2021-04-28,61.27000045776367,61.619998931884766,-0.22745636293061222,,
2021-04-27,61.38999938964844,61.36000061035156,0.5712395487288503,,
2021-04-26,62.720001220703125,61.68000030517578,-0.048865905839923146,,
2021-04-23,61.880001068115234,62.18999862670898,-1.6581646927392786,,
2021-04-22,62.91999816894531,61.52000045776367,0.5009656645812093,,
2021-04-21,60.5099983215332,62.54999923706055,-2.2250441066805706,,
2021-04-20,60.34000015258789,60.70000076293945,3.3713451861085,,
2021-04-19,62.29999923706055,60.84000015258789,0.5966201681159966,,
2021-04-16,60.709999084472656,62.119998931884766,-2.343497756584471,,
2021-04-15,59.459999084472656,60.27999877929688,2.3225166672300848,,
2021-04-14,59.060001373291016,58.869998931884766,1.379077880003466,,
2021-04-13,59.5,58.900001525878906,-0.3217108652018686,Here's Why Acadia Healthcare Company (NASDAQ:ACHC) Has A Meaningful Debt Burden,"We can see that Acadia Healthcare Company, Inc. (NASDAQ:ACHC) does use debt in its business. NasdaqGS:ACHC Debt to Equity History April 13th 2021 How Strong Is Acadia Healthcare Company's Balance Sheet? We measure a company's debt load relative to its earnings power by looking at its net debt divided by its earnings before interest, tax, depreciation, and amortization (EBITDA) and by calculating how easily its earnings before interest and tax (EBIT) cover its interest expense (interest cover)."
2021-04-12,60.0,59.43000030517578,-1.0084007968421742,,
2021-04-09,58.709999084472656,59.709999084472656,-0.949999491373698,,
2021-04-08,57.68000030517578,58.93000030517578,1.7032873711361978,,
2021-04-07,58.68000030517578,57.709999084472656,2.1671289760513996,Interesting ACHC Put And Call Options For April 16th,"Below is a chart showing ACHC's trailing twelve month trading history, with the $65.00 strike highlighted in red: Considering the fact that the $65.00 strike represents an approximate 12% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the April 16th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new April 16th contracts and identified one put and one call contract of particular interest."
2021-04-06,58.02999877929688,58.59999847412109,-1.653035473173928,,
2021-04-05,57.34999847412109,57.90999984741211,0.9822500548243349,,
2021-04-01,57.02000045776367,56.79999923706055,0.9764627518581726,"Acadia Healthcare Company Moves Up In Market Cap Rank, Passing News Corp","In the latest look at stocks ordered by largest market capitalization, Russell 3000 component Acadia Healthcare Company Inc. (Symbol: ACHC) was identified as having a larger market cap than the smaller end of the S&P 500, for example News Corp (Symbol: NWS), according to The Online Investor. Below is a three month price history chart comparing the stock performance of ACHC vs. NWS (Note that we have found 1 split in the ACHC split history): Another reason market capitalization is important is where it places a company in terms of its size tier in relation to peers — much like the way a mid-size sedan is typically compared to other mid-size sedans (and not SUV's). In the case of Acadia Healthcare Company Inc. (Symbol: ACHC), the market cap is now $5.08B, versus News Corp (Symbol: NWS) at $4.79B."
2021-03-31,58.380001068115234,57.13999938964844,-0.38583167123277406,,
2021-03-30,56.83000183105469,58.43999862670898,-2.124017909866115,,
2021-03-29,57.36000061035156,56.65999984741211,2.8330050040127026,,
2021-03-26,58.09000015258789,57.709999084472656,-1.2203639391404164,ACHC Crosses Above Average Analyst Target,"And so with ACHC crossing above that average target price of $56.14/share, investors in ACHC have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $56.14 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) have crossed above the average analyst 12-month target price of $56.14, changing hands for $57.40/share. But the whole reason to look at the average ACHC price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2021-03-25,54.720001220703125,57.400001525878906,-0.6541591790619155,First Week of May 21st Options Trading For Acadia Healthcare Company (ACHC),"Below is a chart showing ACHC's trailing twelve month trading history, with the $70.00 strike highlighted in red: Considering the fact that the $70.00 strike represents an approximate 24% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the May 21st expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new May 21st contracts and identified one put and one call contract of particular interest."
2021-03-24,55.25,55.02000045776367,4.897661267159863,,
2021-03-23,56.5,55.02000045776367,-0.41628876422864813,,
2021-03-22,57.61000061035156,56.810001373291016,-2.6194682163474834,,
2021-03-19,57.9900016784668,57.20000076293945,-1.3886464651708408,,
2021-03-18,59.02000045776367,58.68999862670898,-1.3623053848275568,,
2021-03-17,58.790000915527344,59.2400016784668,-0.5591355955526516,,
2021-03-16,60.220001220703125,59.43000030517578,0.7654375845069956,,
2021-03-15,59.84000015258789,60.970001220703125,-1.3118580197832148,,
2021-03-12,58.52000045776367,59.720001220703125,1.8883707640939325,,
2021-03-11,57.4900016784668,58.84999847412109,2.050582285633343,,
2021-03-10,57.59000015258789,57.2400016784668,2.3656231621988004,,
2021-03-09,57.02999877929688,57.31999969482422,-0.6077417489038955,,
2021-03-08,54.56999969482422,56.790000915527344,0.5085059122123166,,
2021-03-05,54.9900016784668,54.97999954223633,4.068171583504123,,
2021-03-04,55.060001373291016,54.29999923706055,-0.01818900877463589,,
2021-03-03,55.75,55.040000915527344,-1.3803162318828732,,
2021-03-02,55.15999984741211,55.79999923706055,-1.2735409586953474,,
2021-03-01,56.0099983215332,56.040000915527344,1.1602599554366455,,
2021-02-26,52.5099983215332,55.2400016784668,0.053566496863482395,Acadia Healthcare Co Inc (ACHC) Q4 2020 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 66 minutes Call participants: Gretchen Hommrich -- Director, Investor Relations Debra K. Osteen -- Chief Executive Officer David Duckworth -- Chief Financial Officer Ralph Giacobbe -- Citigroup -- Analyst Philip Chickering -- Deutsche Bank -- Analyst Benjamin Whitman Mayo -- UBS -- Analyst Kevin Mark Fischbeck -- Bank of America -- Analyst Albert J. William Rice -- Credit Suisse -- Analyst Brian Gil Tanquilut -- Jefferies -- Analyst John Wilson Ransom -- Raymond James -- Analyst More ACHC analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Acadia Healthcare Co Inc (NASDAQ: ACHC) Q4 2020 Earnings Call Feb 26, 2021, 10:00 a.m. As noted in our press release, we are providing guidance for the year and the first quarter as follows: first, for the full year 2021, revenue in a range of $2.23 billion to $2.28 billion; adjusted EBITDA in a range of $490 million to $520 million; adjusted earnings per diluted share in a range of $2.20 to $2.45; interest expense of approximately $80 million to $85 million, of which $11 million of interest expense is expected to be eliminated after the first quarter; a tax rate of approximately 26.5%; stock compensation of approximately $28 million; depreciation and amortization expense in a range of $105 million to $110 million; operating cash flows in a range of $250 million to $285 million; and total capital expenditures in a range of $285 million to $325 million, which includes approximately $45 million for maintenance capital expenditures."
2021-02-25,54.18999862670898,51.36000061035156,5.199016271562284,,
2021-02-24,52.619998931884766,54.43999862670898,-5.222362221951737,,
2021-02-23,51.52999877929688,52.5,3.458760417650624,,
2021-02-22,51.18000030517578,52.150001525878906,1.882401016265565,,
2021-02-19,50.900001525878906,51.810001373291016,1.8952739642813754,,
2021-02-18,51.4900016784668,50.650001525878906,1.7878189000631786,,
2021-02-17,51.65999984741211,51.84999847412109,-1.6313849780649359,,
2021-02-16,53.459999084472656,52.060001373291016,0.3677867349403316,,
2021-02-12,53.25,53.130001068115234,-2.618776160039754,,
2021-02-11,53.58000183105469,53.18000030517578,-0.22535010682585094,,
2021-02-10,54.400001525878906,53.16999816894531,-0.7465500414504791,,
2021-02-09,53.619998931884766,53.83000183105469,-2.2610355191781797,,
2021-02-08,54.72999954223633,53.65999984741211,0.3916503232995126,,
2021-02-05,55.18000030517578,54.400001525878906,-1.9550515325666626,,
2021-02-04,54.97999954223633,54.88999938964844,-1.4135534160620737,,
2021-02-03,53.36000061035156,54.43000030517578,-0.163696168310717,,
2021-02-02,53.5,53.36000061035156,2.005246781456454,,
2021-02-01,51.11000061035156,52.9900016784668,-0.26168110214661217,,
2021-01-29,50.93999862670898,50.68000030517578,3.6783428794060087,,
2021-01-28,50.15999984741211,50.88999938964844,-0.510401116102255,,
2021-01-27,50.65999984741211,49.540000915527344,1.4553419945315067,,
2021-01-26,51.84000015258789,51.08000183105469,-2.2108151110505365,,
2021-01-25,51.900001525878906,51.65999984741211,-1.4660461406176586,,
2021-01-22,51.5099983215332,52.0099983215332,-0.46243096610917206,,
2021-01-21,52.47999954223633,51.59000015258789,0.9706853354545351,,
2021-01-20,51.220001220703125,52.11000061035156,-1.6958829981165657,,
2021-01-19,51.58000183105469,50.9900016784668,1.7376012659849365,,
2021-01-15,50.619998931884766,50.7400016784668,-1.1438544622785767,,
2021-01-14,51.77999877929688,50.84999847412109,0.23706588130021342,,
2021-01-13,52.060001373291016,51.4900016784668,-1.7960608866364751,,
2021-01-12,51.7400016784668,51.9900016784668,-1.094889895866681,,
2021-01-11,51.72999954223633,51.619998931884766,0.4831851408772668,,
2021-01-08,52.45000076293945,52.0099983215332,-0.21264374893672594,,
2021-01-07,52.45000076293945,52.97999954223633,-0.8388988274660817,,
2021-01-06,50.790000915527344,52.5099983215332,1.010483835247846,,
2021-01-05,50.02000045776367,50.5,3.3864882358764197,,
2021-01-04,50.34000015258789,50.4900016784668,0.9596152295952783,,
2020-12-31,49.2599983215332,50.2599983215332,0.2979768085503173,Acadia To Divest Its UK Unit For $1.47B; Jefferies Lifts PT,"Acadia (ACHC) expects the deal to fetch approximately $1.35 billion, “net of transaction costs and the settlement of existing foreign currency hedging liabilities and based on the current GBP/USD exchange rate.” The company intends to use the proceeds to pay down debt and for other general corporate purposes. Acadia CEO Debbie Osteen said, ""Since announcing our decision to explore strategic alternatives with respect to the Priory Business, our primary objective has always been to complete a transaction that would maximize value for our stockholders.” (See ACHC stock analysis on TipRanks) Following the announcement, Jefferies analyst Brian Tanquilut raised the stock’s price target to $60 (23.6% upside potential) from $44 and reiterated a Buy rating. So far this year, shares of ACHC have appreciated 51.4%."
2020-12-30,50.0,50.29999923706055,2.030044730153526,"BUZZ-U.S. STOCKS ON THE MOVE-AMC Entertainment, Mastercard, Fox Corp | BUZZ-U.S. STOCKS ON THE MOVE-Protalix, WiMi Hologram Cloud | BUZZ-U.S. STOCKS ON THE MOVE-Acadia Healthcare, Bionano Genomics, Altimmune, FinTech Acquisition | Acadia to sell UK unit for $1.47 bln to Waterland Private Equity","Better Online Solutions Ltd , down 20.7% ** Hepion HEPA.O: up 15.4% BUZZ-Rises on positive NASH drug data ** Dynatrace DT.N: up 4.0% BUZZ-BTIG starts coverage with ""buy"" ** JD.com JD.O: up 2.5% BUZZ-Rises as board greenlights exploring unit spin-off ** WiMi Hologram Cloud WIMI.O: up 2.9% BUZZ-Rises as Benchmark starts coverage with 'buy' ** Protalix PLX.N: up 0.6% BUZZ-Up after positive data from genetic disorder treatment study ** Acadia Healthcare ACHC.O: up 4.0% BUZZ-Rises on $1.47 bln deal to sell UK unit ** Bionano Genomics BNGO.O: up 96.2% BUZZ-Surges after Nasdaq grants extension for regaining compliance ** Altimmune ALT.O: up 5.6% BUZZ-Up on starting mid-stage liver infection therapy study ** FinTech Acquisition FTIV.O: up 4.5% BUZZ-Co to take Perella Weinberg public in $975 mln deal; shares up ** Professional Diversity IPDN.O: up 117.5% BUZZ-Surges threefold on deal to develop blockchain app ** BioCardia BCDA.O: up 11.0% BUZZ-Rises on U.S. patent for catheter system ** AMC Entertainment AMC.N: down 6.1% BUZZ-Falls on plans to raise equity ** Mastercard MA.N: up 3.0% BUZZ-Stephens hikes PT on hopes of improving cross border sentiment ** Fox Corp FOXA.O: up 0.4% BUZZ-Rises on record news channel viewership The 11 major S&P 500 sectors: Communication Services .N At 13:10 ET, the Dow Jones Industrial Average .DJI was up 0.48% at 30,479.81. The top three S&P 500 .PG.INX percentage gainers: ** Freeport-McMoRan Inc , up 6.9% ** Devon Energy , up 3.9% ** DXC Technology Co , up 3.6% The top three S&P 500 .PL.INX percentage losers: ** AES Corp , down 1.8% ** Charter Communications Inc , down 1.6% ** Akamai Technologies Inc , down 1.6% The top three NYSE .PG.N percentage gainers: ** Indonesia Energy Corp Ltd , up 37% ** 500.Com Ltd , up 23.7% ** China Green Agriculture Inc , up 22.6% The top three NYSE .PL.N percentage losers: ** Regional Health Properties Inc , down 20.1% ** New Concept Energy , down 16% ** Navios Maritime Holdings Inc , down 9.8% The top three Nasdaq .PG.O percentage gainers: ** Bionano Genomics Equity Warrants , up 152.2% ** Professional Diversity Network , up 117.5% ** Bionano Genomics , up 96.2% The top three Nasdaq .PL.O percentage losers: ** Big Rock Partners Acquisition Corp , down 32.5% ** China Finance Online Co Ltd , down 23.2% ** B.O.S. | Better Online Solutions Ltd , down 20.2% ** China Finance Online Co Ltd , down 19.9% ** Osmotica Pharmaceuticals PLC , down 18.5% ** Hepion HEPA.O: up 11.5% BUZZ-Rises on positive NASH drug data ** Dynatrace DT.N: up 2.0% BUZZ-BTIG starts coverage with ""buy"" ** JD.com JD.O: up 1.1% BUZZ-Rises as board greenlights exploring unit spin-off ** WiMi Hologram Cloud WIMI.O: up 1.8% BUZZ-Rises as Benchmark starts coverage with 'buy' ** Protalix PLX.N: up 0.6% BUZZ-Up after positive data from genetic disorder treatment study ** Acadia Healthcare ACHC.O: up 2.6% BUZZ-Rises on $1.47 bln deal to sell UK unit ** Bionano Genomics BNGO.O: up 73.7% BUZZ-Surges after Nasdaq grants extension for regaining compliance ** Altimmune ALT.O: up 4.4% BUZZ-Up on starting mid-stage liver infection therapy study ** FinTech Acquisition FTIV.O: up 9.3% BUZZ-Co to take Perella Weinberg public in $975 mln deal; shares up The 11 major S&P 500 sectors: Communication Services Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stocks rose on Wednesday, led by energy and material stocks, as investors bet on a strong economic recovery in 2021 on the back of COVID-19 vaccine rollouts and hopes of bigger fiscal support. The top three S&P 500 .PG.INX percentage gainers: ** Freeport-McMoRan Inc , up 7.4% ** Devon Energy , up 4.2% ** DXC Technology Co , up 3.8% The top three S&P 500 .PL.INX percentage losers: ** AES Corp , down 2.5% ** Intel Corp , down 1.4% ** Adobe Inc , down 1.1% The top three NYSE .PG.N percentage gainers: ** Indonesia Energy Corp Ltd , up 67.4% ** Romeo Power Inc , up 20.3% ** X Financial , up 19.3% The top three NYSE .PL.N percentage losers: ** Regional Health Properties Inc , down 18% ** AeroCentury , down 11% ** Cango Inc , down 9.9% The top three Nasdaq .PG.O percentage gainers: ** Professional Diversity Network , up 202.2% ** Bionano Genomics , up 73.7% ** Conifer Holdings Inc , up 50.6% The top three Nasdaq .PL.O percentage losers: ** B.O.S. | Better Online Solutions Ltd , down 20.6% ** China Finance Online Co Ltd , down 18.5% ** Hepion HEPA.O: up 21.2% BUZZ-Rises on positive NASH drug data ** Dynatrace DT.N: up 2.2% BUZZ-BTIG starts coverage with ""buy"" ** JD.com JD.O: up 1.6% BUZZ-Rises as board greenlights exploring unit spin-off ** Moderna Inc MRNA.O: up 1.7% ** BioNTech SE BNTX.O: up 1.2% BUZZ-Vaccine makers rise after UK approves AstraZeneca COVID-19 shot ** WiMi Hologram Cloud WIMI.O: up 3.9% BUZZ-Rises as Benchmark starts coverage with 'buy' ** Protalix PLX.N: up 6.0% BUZZ-Up after positive data from genetic disorder treatment study ** Acadia Healthcare ACHC.O: up 5.0% BUZZ-Rises on $1.47 bln deal to sell UK unit ** Bionano Genomics BNGO.O: up 57.9% BUZZ-Surges after Nasdaq grants extension for regaining compliance ** Altimmune ALT.O: up 1.4% BUZZ-Up on starting mid-stage liver infection therapy study ** FinTech Acquisition FTIV.O: up 13.0% BUZZ-Co to take Perella Weinberg public in $975 mln deal; shares up The 11 major S&P 500 sectors: Communication Services ET, the Dow Jones Industrial Average .DJI was up 0.43% at 30,466.11. The top three S&P 500 .PG.INX percentage gainers: ** Freeport-McMoRan Inc , up 4.2% ** Tapestry Inc , up 3.4% ** Applied Materials Inc , up 3.2% The top three S&P 500 .PL.INX percentage losers: ** AES Corp , down 2.5% ** Adobe Inc , down 1% ** Intel Corp , down 0.9% The top three NYSE .PG.N percentage gainers: ** Indonesia Energy Corp Ltd , up 97.8% ** Steel Partners Holdings LP , up 24% ** Franklin FTSE Australia ETF , up 16% The top three NYSE .PL.N percentage losers: ** New Concept Energy , down 15.2% ** Cango Inc , down 15.5% ** Regional Health Properties Inc , down 13.8% The top three Nasdaq .PG.O percentage gainers: ** Conifer Holdings Inc , up 61.9% ** Bionano Genomics , up 57.9% ** HighPeak Energy Equity Warrants , up 26.6% The top three Nasdaq .PL.O percentage losers: ** Osmotica Pharmaceuticals PLC , down 21.2% ** B.O.S. | Adds details on sale of unit, share movement Dec 30 (Reuters) - Acadia Healthcare Company Inc ACHC.O said on Wednesday it would sell its UK unit, The Priory Group, to Waterland Private Equity for about 1.08 billion pounds ($1.47 billion), more than four years after acquiring the business. Acadia, which has a U.S. Food and Drug Administration approved therapy to treat hallucinations and delusions associated with Parkinson's disease, said it expects the deal to close in January. ($1 = 0.7357 pounds) (Reporting by Dania Nadeem in Bengaluru; Editing by Aditya Soni) ((Dania.Nadeem@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."
2020-12-29,48.43000030517578,48.560001373291016,0.5999984741210938,,
2020-12-28,49.52999877929688,48.41999816894531,0.26843086371267477,,
2020-12-24,49.380001068115234,49.27000045776367,-2.241067308112958,,
2020-12-23,48.91999816894531,48.97999954223633,-0.22276348313526084,,
2020-12-22,48.75,48.43999862670898,0.12265203503033822,,
2020-12-21,48.41999816894531,48.59000015258789,-0.635900252904662,,
2020-12-18,50.18999862670898,48.93999862670898,0.3510986990321919,,
2020-12-17,48.59999847412109,49.959999084472656,-2.490536031484973,,
2020-12-16,48.27000045776367,48.380001068115234,2.7983552531915272,,
2020-12-15,47.84999847412109,47.95000076293945,0.22788607687669946,,
2020-12-14,47.47999954223633,47.38999938964844,0.20899120586691583,,
2020-12-11,47.310001373291016,47.02000045776367,-0.18955381940943375,,
2020-12-10,46.06999969482422,47.47999954223633,-0.6129801460776632,,
2020-12-09,44.0,46.18000030517578,3.060559706429773,,
2020-12-08,41.95000076293945,43.5099983215332,4.954546148126775,,
2020-12-07,42.86000061035156,42.2400016784668,3.718706865845693,,
2020-12-04,42.06999969482422,42.91999816894531,-1.4465677159487096,,
2020-12-03,42.27000045776367,41.880001068115234,2.0204385079319773,,
2020-12-02,41.959999084472656,42.27999877929688,-0.9226387164062754,,
2020-12-01,43.08000183105469,41.97999954223633,0.7626303665546125,,
2020-11-30,43.15999984741211,42.45000076293945,-2.5533942480601537,,
2020-11-27,43.40999984741211,43.18000030517578,-1.645039589858173,,
2020-11-25,43.79999923706055,43.290000915527344,-0.5298307833328398,,
2020-11-24,44.43000030517578,43.81999969482422,-1.164379749809853,,
2020-11-23,43.380001068115234,43.84999847412109,-1.3729475718245758,,
2020-11-20,42.9900016784668,43.11000061035156,1.0834425874445295,,
2020-11-19,42.59000015258789,42.93000030517578,0.27913218701936393,,
2020-11-18,43.150001525878906,42.86000061035156,0.7983098177266178,,
2020-11-17,42.7599983215332,43.220001220703125,-0.6720762578731724,,
2020-11-16,42.75,41.869998931884766,1.0757785716242,,
2020-11-13,40.34999847412109,41.790000915527344,-2.0584820306789107,,
2020-11-12,40.18999862670898,39.97999954223633,3.5687794197311264,,
2020-11-11,41.16999816894531,40.5099983215332,-0.5225157791697224,,
2020-11-10,40.93000030517578,40.650001525878906,-1.6031087606653085,,
2020-11-09,39.9900016784668,39.77999877929688,-0.6840918084759161,,
2020-11-06,38.40999984741211,38.290000915527344,-0.5251385105167272,Acadia Healthcare Reaches Analyst Target Price,"And so with ACHC crossing above that average target price of $37.50/share, investors in ACHC have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $37.50 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) have crossed above the average analyst 12-month target price of $37.50, changing hands for $38.57/share. But the whole reason to look at the average ACHC price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2020-11-05,37.0,38.56999969482422,-0.31241586139410155,,
2020-11-04,36.619998931884766,36.63999938964844,4.243242418443835,,
2020-11-03,35.849998474121094,37.27000045776367,0.05461621613062807,,
2020-11-02,35.650001525878906,34.959999084472656,3.960954097857577,,
2020-10-30,33.630001068115234,35.650001525878906,-1.9354906363899205,"Acadia Healthcare Co Inc (ACHC) Q3 2020 Earnings Call Transcript | Why Acadia Healthcare Stock Is Soaring Today | Stock Alert: Acadia Healthcare Up 20% On Quarterly Results, Outlook","Acadia Healthcare Co Inc (NASDAQ: ACHC) Q3 2020 Earnings Call Oct 30, 2020, 9:00 a.m. Rice -- Credit Suisse -- Analyst Whit Mayo -- UBS -- Analyst Matthew Gillmor -- Baird -- Analyst Nick Spiekhout -- William Blair -- Analyst More ACHC analysis All earnings call transcripts 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. We were also pleased to see sequential improvement in our third quarter labor costs in the U.K. Total labor costs as a percent of total revenue improved 240 basis points to 68.2% for the third quarter of 2020 from 70.6% in the second quarter and was flat as compared to the third quarter of 2019. | Shares of Acadia Healthcare (NASDAQ: ACHC) are up 17.9% as of 1:14 p.m. EDT on Friday, after rising as much as 23.4% earlier today. Meanwhile, Acadia's net income was $37 million, or $0.42 on a per-share basis, compared with $42.6 million in net income and EPS of $0.48 during the prior-year quarter. For the fourth quarter, Acadia expects revenue between $810 million and $835 million, and adjusted EPS between $0.68 and $0.72. | (RTTNews) - Shares of Acadia Healthcare Company, Inc. (ACHC) are jumping over 20% on Friday morning after the company reported third-quarter results that trumped Wall Street estimates and issued a fourth-quarter outlook, which is above current expectations. ACHC is currently trading at $34.99, up $6.01 or 20.74%, on the Nasdaq. Third-quarter profit dropped to $37.0 million or $0.42 per share from $42.6 million or $0.48 per share last year."
2020-10-29,28.81999969482422,28.979999542236328,6.006542948578268,,
2020-10-28,29.600000381469727,28.96999931335449,0.5551694972461909,,
2020-10-27,30.690000534057617,30.229999542236328,-2.1283819594463007,,
2020-10-26,30.68000030517578,30.64999961853028,-1.4988627690338816,,
2020-10-23,31.15999984741211,31.190000534057617,-0.09778580947549577,,
2020-10-22,32.20000076293945,31.11000061035156,0.09627948264575945,,
2020-10-21,33.08000183105469,32.150001525878906,-3.385093561371676,,
2020-10-20,33.099998474121094,33.0099983215332,-2.8113671514453182,,
2020-10-19,33.18000030517578,32.95000076293945,-0.2719037967879556,,
2020-10-16,33.97999954223633,33.209999084472656,-0.6931872818592177,,
2020-10-15,32.810001373291016,33.81999969482422,-2.2660402240635102,,
2020-10-14,33.0,33.34000015258789,3.0783245329437636,,
2020-10-13,32.43000030517578,33.08000183105469,1.0303034926905776,,
2020-10-12,32.33000183105469,32.709999084472656,2.004321676725877,,
2020-10-09,32.689998626708984,32.40999984741211,1.1753703430135942,,
2020-10-08,31.5,32.119998931884766,-0.8565273510538028,,
2020-10-07,31.81999969482422,31.229999542236328,1.9682505774119543,,
2020-10-06,32.060001373291016,31.3700008392334,-1.8541802584739149,,
2020-10-05,31.229999542236328,31.8799991607666,-2.1522161712458696,,
2020-10-02,29.61000061035156,30.950000762939453,2.0813308615365034,,
2020-10-01,29.479999542236328,29.96999931335449,4.525498564560767,,
2020-09-30,30.18000030517578,29.479999542236328,1.6621430757355757,,
2020-09-29,28.520000457763672,28.21999931335449,-2.319419336849394,,
2020-09-28,28.64999961853028,28.040000915527344,-1.0518974039059574,,
2020-09-25,27.209999084472656,28.26000022888184,-2.12914035296671,,
2020-09-24,27.36000061035156,27.479999542236328,3.858879749130035,,
2020-09-23,28.61000061035156,27.559999465942383,0.43859257751393477,,
2020-09-22,28.82999992370605,28.479999542236328,-3.670049360394871,,
2020-09-21,28.030000686645508,28.8799991607666,-1.214014507096575,,
2020-09-18,29.950000762939453,29.440000534057617,3.032459697819641,,
2020-09-17,29.63999938964844,29.940000534057617,-1.702838784274481,,
2020-09-16,30.479999542236328,30.100000381469727,1.0121496308598084,,
2020-09-15,31.0,30.239999771118164,-1.2467164254383742,,
2020-09-14,30.25,30.71999931335449,-2.4516136415543093,,
2020-09-11,28.920000076293945,29.89999961853028,1.553716738361946,,
2020-09-10,29.31999969482422,28.84000015258789,3.3886567761099418,,
2020-09-09,28.959999084472656,29.07999992370605,-1.6371062320340377,,
2020-09-08,29.61000061035156,28.59000015258789,0.414367551888961,,
2020-09-04,30.700000762939453,29.809999465942383,-3.4447836431556156,,
2020-09-03,31.14999961853028,30.18000030517578,-2.8990269540040714,,
2020-09-02,30.76000022888184,31.1200008392334,-3.1139625208132373,,
2020-09-01,29.729999542236328,30.56999969482422,1.1703530808609666,,
2020-08-31,31.1299991607666,30.90999984741211,2.8254294164873195,,
2020-08-28,31.170000076293945,31.229999542236328,-0.7067115942353097,,
2020-08-27,30.020000457763672,30.809999465942383,0.19249106767893417,,
2020-08-26,30.31999969482422,29.940000534057617,2.631575603372131,,
2020-08-25,30.11000061035156,30.200000762939453,-1.2532953977287453,,
2020-08-24,29.90999984741211,30.15999984741211,0.2989045193076246,,
2020-08-21,29.64999961853028,29.61000061035156,0.8358408601651351,,
2020-08-20,29.739999771118164,29.770000457763672,-0.1349039079033361,,
2020-08-19,30.229999542236328,30.01000022888184,0.10087655304773342,,
2020-08-18,30.3700008392334,30.01000022888184,-0.7277516264831995,,
2020-08-17,30.940000534057617,30.559999465942383,-1.1853822864782184,,
2020-08-14,30.39999961853028,30.81999969482422,-1.2281870121396512,,
2020-08-13,30.790000915527344,30.64999961853028,1.3815792156718572,,
2020-08-12,31.780000686645508,30.96999931335449,-0.4546972810463958,,
2020-08-11,32.22999954223633,31.489999771118164,-2.548777079263549,,
2020-08-10,31.280000686645508,31.75,-2.295996840299111,,
2020-08-07,30.739999771118164,31.049999237060547,1.502555316615293,,
2020-08-06,30.88999938964844,30.86000061035156,1.0084563053043465,,
2020-08-05,30.959999084472656,30.90999984741211,-0.09711485882040842,Acadia Healthcare Co Inc (ACHC) Q2 2020 Earnings Call Transcript,"Acadia Healthcare Co Inc (NASDAQ: ACHC) Q2 2020 Earnings Call Aug 5, 2020, 9:00 a.m. Rice -- Credit Suisse -- Analyst Brad Bowers -- Bank of America -- Analyst Brian Tanquilut -- Jefferies Group -- Analyst More ACHC analysis All earnings call transcripts {%sfr%} 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. These initiatives included aligning corporate and facility level staffing costs with patient volumes, implementing a hiring freeze for nonclinical staff, canceling and now limiting all nonessential business travel, reducing discretionary expenditures, temporarily reducing marketing spending, negotiating with certain vendors for discounts and/or revised payment terms and closely managing our working capital as our facilities continue to bill and collect for services rendered."
2020-08-04,30.290000915527344,30.309999465942383,-0.16149624851127,,
2020-08-03,29.90999984741211,30.21999931335449,0.06602360452484288,,
2020-07-31,30.280000686645508,29.809999465942383,1.0364408810560433,,
2020-07-30,29.43000030517578,30.40999984741211,-1.5521836527249857,,
2020-07-29,29.36000061035156,30.09000015258789,3.3299338500651596,,
2020-07-28,29.07999992370605,29.170000076293945,2.4863744109697095,,
2020-07-27,28.440000534057617,29.239999771118164,0.30949158467681404,,
2020-07-24,28.89999961853028,28.90999984741211,2.8129367863496615,,
2020-07-23,28.64999961853028,28.96999931335449,0.034602868559959504,,
2020-07-22,27.940000534057617,28.600000381469727,1.1169273964570607,Acadia Healthcare Company (ACHC) Shares Cross Above 200 DMA,"In trading on Wednesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $28.15, changing hands as high as $29.15 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $11.09 per share, with $35.30 as the 52 week high point — that compares with a last trade of $29.02. Click here to find out which 9 other 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."
2020-07-21,27.1200008392334,27.799999237060547,2.3622041331302013,,
2020-07-20,27.6299991607666,26.84000015258789,2.5073686459604474,,
2020-07-17,27.989999771118164,27.520000457763672,-2.859207499725426,,
2020-07-16,27.65999984741211,27.729999542236328,-1.6791686930968357,,
2020-07-15,26.31999969482422,27.6299991607666,0.2530719277309323,,
2020-07-14,25.350000381469727,25.540000915527344,4.977201676031903,,
2020-07-13,25.700000762939453,25.209999084472656,0.7495089988105217,,
2020-07-10,24.280000686645508,25.420000076293945,-1.9066212603907822,,
2020-07-09,25.13999938964844,24.100000381469727,4.695219758685839,,
2020-07-08,25.049999237060547,25.309999465942383,-4.136829886348131,,
2020-07-07,26.09000015258789,25.190000534057617,1.0379250970082874,,
2020-07-06,26.13999938964844,26.270000457763672,-3.4495960646477872,,
2020-07-02,26.06999969482422,25.56999969482422,0.4973262094516798,,
2020-07-01,25.11000061035156,25.489999771118164,-1.9179133327694937,,
2020-06-30,24.75,25.1200008392334,1.5133379192748846,,
2020-06-29,25.100000381469727,24.920000076293945,1.4949528857915089,,
2020-06-26,24.780000686645508,24.61000061035156,-0.7171326790443713,,
2020-06-25,24.049999237060547,24.950000762939453,-0.6860374155904108,,
2020-06-24,25.56999969482422,24.309999465942383,3.742210205528916,,
2020-06-23,26.11000061035156,25.8700008392334,-4.927650543292264,,
2020-06-22,26.3700008392334,25.65999984741211,-0.9191871524622266,,
2020-06-19,27.07999992370605,26.459999084472656,-2.6924572211804656,,
2020-06-18,26.729999542236328,26.5,-2.289515660931155,,
2020-06-17,28.200000762939453,27.09000015258789,-0.8604547182011868,,
2020-06-16,28.729999542236328,28.020000457763672,-3.9361722706416713,,
2020-06-15,25.06999969482422,27.309999465942383,-2.4712812244527806,,
2020-06-12,26.950000762939453,26.14999961853028,8.934981246053303,,
2020-06-11,26.76000022888184,25.809999465942383,-2.9684642736979128,,
2020-06-10,29.520000457763672,28.200000762939453,-3.550077559095567,,
2020-06-09,30.76000022888184,29.31999969482422,-4.47154361231408,,
2020-06-08,30.39999961853028,31.38999938964844,-4.6814061227006905,,
2020-06-05,30.040000915527344,30.1200008392334,3.256578235332304,,
2020-06-04,28.309999465942383,28.84000015258789,0.266311322463055,,
2020-06-03,28.88999938964844,28.459999084472656,1.8721324501722845,,
2020-06-02,28.850000381469727,28.739999771118164,-1.4884053799248536,,
2020-06-01,28.690000534057617,28.790000915527344,-0.3812846062290369,,
2020-05-29,29.01000022888184,28.61000061035156,0.3485548261005332,,
2020-05-28,29.09000015258789,29.36000061035156,-1.378833558684526,,
2020-05-27,29.43000030517578,28.799999237060547,0.9281555735559138,,
2020-05-26,28.5,28.6200008392334,-2.140676390018377,Acadia Healthcare Company Breaks Above 200-Day Moving Average - Bullish for ACHC,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $28.59, changing hands as high as $29.25 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $11.09 per share, with $35.40 as the 52 week high point — that compares with a last trade of $28.57. Click here to find out which 9 other 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."
2020-05-22,27.809999465942383,27.520000457763672,0.42105557625753837,,
2020-05-21,27.1200008392334,27.729999542236328,-1.042786816784586,,
2020-05-20,26.6200008392334,26.90999984741211,2.2492576848318877,,
2020-05-19,25.729999542236328,25.979999542236328,1.0894027011122451,,
2020-05-18,25.489999771118164,25.89999961853028,0.9716284665672839,,
2020-05-15,24.100000381469727,24.71999931335449,1.6084733271621017,,
2020-05-14,23.809999465942383,24.46999931335449,2.572609635149523,,
2020-05-13,25.780000686645508,24.31999969482422,2.771943982427063,,
2020-05-12,26.8700008392334,26.13999938964844,-5.663308583919453,,
2020-05-11,26.299999237060547,26.690000534057617,-2.716789828004279,,
2020-05-08,25.21999931335449,26.549999237060547,1.4828947084055477,,
2020-05-07,24.15999984741211,24.700000762939453,5.273592228060835,,
2020-05-06,26.18000030517578,24.209999084472656,2.2351031412990086,,
2020-05-05,24.100000381469727,26.229999542236328,-7.52483268807929,"Acadia Healthcare Co Inc (ACHC) Q1 2020 Earnings Call Transcript | Tuesday Sector Leaders: Education & Training Services, Hospital & Medical Practitioners | Stock Alert: Acadia Healthcare Gains 16%","Rice -- Credit Suisse -- Analyst Ralph Giacobbe -- Citi -- Analyst Brian Tanquilut -- Jefferies -- Analyst Pito Chickering -- Deutsche Bank -- Analyst Matthew Gillmor -- Baird -- Anayst Whit Mayo -- UBS -- Analyst Gary Taylor -- JPMorgan -- Analyst John Ransom -- Raymond James -- Analyst Nick Spiekhout -- William Blair -- Analyst Gerard -- Stephens -- Analyst More ACHC analysis All earnings call transcripts {%sfr%} 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Acadia Healthcare Co Inc (NASDAQ: ACHC) Q1 2020 Earnings Call May 5, 2020, 9:00 a.m. In addition as volumes started to decline in the latter part of March and throughout April our operations team was very proactive in implementing necessary changes to mitigate the financial impact including aligning corporate and facility-level staffing costs with patient volumes; and implementing a hiring freeze for nonclinical staff; canceling all nonessential business travel; reducing discretionary expenditures; and temporarily reducing marketing spending; negotiating with our vendors and lessors for discounts and/or revised payment terms; and closely managing our working capital as our facilities continue to bill and collect for services rendered. | In trading on Tuesday, education & training services shares were relative leaders, up on the day by about 5.6%. Also showing relative strength are hospital & medical practitioners shares, up on the day by about 5.2% as a group, led by Acadia Healthcare, trading up by about 21.9% and Tenet Healthcare, trading up by about 11.2% on Tuesday. VIDEO: Tuesday Sector Leaders: Education & Training Services, Hospital & Medical Practitioners The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Shares of Acadia Healthcare Company, Inc. (ACHC) are spiking more than 16% Tuesday morning following upbeat first-quarter earnings. ACHC is currently trading at $25.15. Net income for the first quarter increased to $33.5 million, or $0.38 per share, from $29.5 million, or $0.34 per share, for the same quarter a year ago."
2020-05-04,22.239999771118164,21.57999992370605,8.838170651666623,,
2020-05-01,22.920000076293945,22.46999931335449,-2.9676252437251263,,
2020-04-30,24.26000022888184,24.01000022888184,-1.963354107511066,,
2020-04-29,24.82999992370605,24.700000762939453,-1.0305028756857628,,
2020-04-28,25.290000915527344,24.15999984741211,-0.5235568311157479,,
2020-04-27,22.63999938964844,24.549999237060547,-4.4681732985681535,,
2020-04-24,22.1299991607666,22.290000915527344,8.436395313179224,,
2020-04-23,21.84000015258789,21.82999992370605,0.7230084086239051,,
2020-04-22,23.049999237060547,21.6299991607666,-0.045788593461408615,,
2020-04-21,22.01000022888184,22.32999992370605,-6.160521142277621,,
2020-04-20,23.01000022888184,23.100000381469727,1.4538831962586871,"BUZZ-U.S. STOCKS ON THE MOVE-Co-Diagnostics, Xeris Pharma, Cyclacel Pharma | BUZZ-U.S. STOCKS ON THE MOVE-DuPont, Occidental Petroleum, Safe-T Group","The top three S&P 500 .PG.INX percentage gainers: ** FLIR Systems Inc , up 14.7% ** Carrier Global Corp , up 6.6% ** Howmet Aerospace Inc , up 6.4% The top three S&P 500 .PL.INX percentage losers: ** L Brands Inc , down 7.5% ** Vornado Realty Trust , down 6.3% ** Occidental Petroleum Corp , down 6% The top three NYSE .PG.N percentage gainers: ** Regional Health Properties Inc , up 36.5% ** Pacer Developed Markets International Cash CWS , up 23.2% ** Montage Resources Corp , up 23% The top three NYSE .PL.N percentage losers: ** Invesco Mortgage Capital Inc , down 22.5% ** Direxion Daily S&P Biotech Bear 3X Shares , down 16.5% ** Independence Contract Drilling Inc , down 11.9% The top three Nasdaq .PG.O percentage gainers: ** Benitec Biopharma Limited , up 107.4% ** Cyclacel Pharmaceuticals Inc , up 103.8% ** Novavax Inc , up 32.9% The top three Nasdaq .PL.O percentage losers: ** Vericity Inc , down 19.5% ** Akazoo SA , down 19% ** Liberty TripAdvisor Holdings Inc , down 17.9% ** Aytu BioScience Inc AYTU.O: up 3.6% BUZZ-Aytu: Rises on gaining exclusive license to potential COVID-19 treatment ** Redhill Biopharma RDHL.O: up 12.5% BUZZ-Redhill Biopharma: Rises on agreement with NIAID to test cancer drug for COVID-19 ** Atossa Therapeutics Inc ATOS.O: up 5.6% BUZZ-Atossa Therapeutics up as co seeks FDA nod to begin COVID-19 study ** Gilead Sciences Inc GILD.O: down 1.3% BUZZ-Gilead: Brokerages downgrade on uncertainty over commercial value of COVID-19 drug ** Seattle Genetics Inc SGEN.O: up 5.1% BUZZ-Street View: Seattle Genetics' breast cancer therapy approval brings some cheer ** Campbell Soup Co CPB.N: up 3.4% BUZZ-Campbell Soup: Rises on strong retail demand ** Incyte Corp INCY.O: up 1.4% BUZZ-Incyte: Touches fresh 2-yr high after FDA approval of cancer therapy ** ViaSat Inc VSAT.O: up 2.5% BUZZ-ViaSat Inc: Rises as brokerage upgrades on higher residential internet demand ** 2U Inc TWOU.O: down 7.4% BUZZ-2U drops ahead of $300 mln convertible debt deal ** Masimo Corp MASI.O: down 0.4% BUZZ-Masimo Corp: Needham downgrades on likely slow 2H20 growth ** Avalon GloboCare Corp AVCO.O: up 7.9% BUZZ-Avalon GloboCare: Rises as therapy shows promise in combating cytokine storm - Reuters News ** Shake Shack Inc SHAK.N: up 5.9% BUZZ-Shake Shack beefs up capital, gives back government loan; shares dip ** Exelixis Inc EXEL.O: up 23.5% BUZZ-Exelixis jumps as cancer drug combo shows promise in study ** AGNC Investment Corp AGNC.O: down 0.5% ** Annaly Capital Management Inc NLY.N: down 1.8% ** Apollo CRE Finance ARI.N: down 4.9% ** Blackstone Mortgage Trust Inc BXMT.N: down 3.1% ** Ladder Capital Corp LADR.N: down 3.4% ** Starwood Property Trust Inc STWD.N: down 3.9% ** TPG RE Finance Trust Inc TRTX.N: down 3.8% BUZZ-U.S. mortgage REITs: DB cuts PT citing ""stressed scenarios"" ** INmune Bio Inc INMB.O: up 9.3% BUZZ-INmune Bio Inc: Rises on plans to begin COVID-19 trial ** Mustang Bio Inc MBIO.O: up 1.4% BUZZ-Mustang Bio: Rises after EMA's favorable classification of ""bubble boy"" therapy ** Meredith Corp MDP.N: down 6.5% BUZZ-Meredith Corp: Falls on withdrawing 2020 outlook as ad sales get hit ** Lennox International LII.N: up 2.0% BUZZ-Lennox International: Falls on weak Q1, warns of 20% hit from coronavirus ** Ducommun Inc DCO.N: up 3.6% BUZZ-Ducommun: Jumps as Q1 revenue forecast higher than Wall Street estimates ** Alexion Pharmaceuticals Inc ALXN.O: up 4.9% BUZZ-Alexion rises on study to test blood disorder drug for COVID-19 ** Clorox Co CLX.N: up 1.8% BUZZ-Clorox: Up as Deutsche Bank expects strong Q3 helped by coronavirus ** Peloton Interative Inc PTON.O: down 3.2% BUZZ-Peloton skids as BMO slaps with first ""sell"" rating since IPO ** Terex Corp TEX.N: down 4.2% ** Manitowoc Company Inc MTW.N: down 3.4% BUZZ-GS removes Terex and Manitowoc from ""buy list"", downgrades to ""neutral"" ** Anixa Biosciences Inc ANIX.O: up 10.6% BUZZ-Anixa Biosciences: Rises on partnership for potential treatment of COVID-19 ** Cyclacel Pharmaceutical Inc CYCC.O: up 103.8% BUZZ-Cyclacel: Jumps on deal to study drugs to treat COVID-19 patients ** Boeing Co BA.N: down 4.9% BUZZ-Benchmark sees Boeing cut 787 production by 30%; lowers PT ** Eros International EROS.N: down 0.2% BUZZ-Eros International: Soars after deal to merge with STX Entertainment ** Medpace Holdings Inc MEDP.O: down 0.8% ** ICON Plc ICLR.O: down 0.4% BUZZ-Baird downgrades two contract research organizations on COVID-19 impact ** Xeris Pharmaceutical Inc XERS.O: up 15.1% BUZZ-Xeris Pharma: Rises on positive results from seizure medication study ** United Airlines Holdings Inc UAL.O: down 3.4% BUZZ-United Airlines drops on estimated quarterly loss, dour outlook ** Walt Disney Co DIS.N: down 2.3% BUZZ-Disney: Falls as brokerages move to sidelines citing hit to theme parks ** Cheesecake Factory Inc CAKE.O: up 5.9% BUZZ-Cheesecake Factory: Rises on $200 mln investment from Roark Capital ** Exxon Mobil Corp XOM.N: down 3.0% ** Chevron Corp CVX.N: down 1.8% ** Devon Energy Corp DVN.N: down 0.4% ** Callon Petroleum Co CPE.N: down 3.4% ** Chesapeake Energy Corp CHK.N: down 1.5% ** Occidental Petroleum Corp OXY.N: down 6.1% ** Schlumberger NV SLB.N: flat ** Halliburton Co HAL.N: up 0.1% ** TechnipFMC Plc FTI.N: down 1.4% BUZZ-Oil stocks drop as concerns over rising crude storage weigh on prices BUZZ-Street View: Schlumberger's dividend cut the first step on road to recovery BUZZ-Halliburton: Falls on $1.1 bln impairment charges ** Safe-T Group SFET.O: up 18.2% BUZZ-Safe-T Group: Jumps on upbeat Q1 revenue forecast ** AbbVie Inc ABBV.N: up 1.8% BUZZ-AbbVie Inc: RBC expects rebound in 2021, upgrades to ""outperform"" ** Facebook Inc FB.O: flat BUZZ-Facebook: Credit Suisse cuts PT as coronavirus impacts ad revenue ** Biogen Inc BIIB.O: up 1.3% BUZZ-Biogen Inc: Alzheimer's drug in focus ahead of Q1, not earnings ** Abbott Laboratories ABT.N: up 3.9% BUZZ-Abbott, Roche to benefit from surging demand for COVID-19 antibody tests - analyst ** DuPont de Nemours Inc DD.N: up 5.5% BUZZ-DuPont: Rises on expectations of stronger Q1 from coronavirus-driven demand ** Co-Diagnostics Inc CODX.O: up 17.4% BUZZ-Co-Diagnostics: Rises on increased U.S. sales of COVID-19 testing kits ** Acadia Healthcare Co Inc ACHC.O: down 0.1% ** Brookdale Senior Living Inc BKD.N: down 3.2% ** Ensign Group Inc ENSG.O: down 0.4% ** Select Medical Holdings Corp SEM.N: down 4.1% BUZZ-Strong headwinds imminent for facility-based health care providers - Analyst ** General Motors Co GM.N: flat ** Ford Motor Co F.N: down 1.7% BUZZ-CS cuts PT on Ford, GM on heavy cash burn in H1 2020 ** Royal Caribbean Cruises Ltd RCL.N: down 3.4% ** Norwegian Cruise Line Holdings Ltd NCLH.N: down 4.9% ** Carnival Corp CCL.N: down 1.4% BUZZ-J.P. Morgan slashes cruise operators' PT on virus impact The 11 major S&P 500 sectors: Communication Services down 1.01% Information Technology down 0.52% Real Estate | The top three S&P 500 .PG.INX percentage gainers: ** FLIR Systems Inc , up 14.1% ** Carrier Global Corp , up 6.6% ** DuPont de Nemours Inc, up 5% The top three S&P 500 .PL.INX percentage losers: ** Vornado Realty Trust , down 4.9% ** Lennar Corporation , down 4.7% ** Occidental Petroleum Corp , down 4.7% The top three NYSE .PG.N percentage gainers: ** Regional Health Properties Inc , up 41.6% ** Montage Resources Corp , up 26.8% ** Build-A-Bear Workshop Inc , up 26.2% The top three NYSE .PL.N percentage losers: ** Invesco Mortgage Capital Inc , down 19.5% ** Direxion Daily S&P Biotech Bear 3X Shares , down 13% ** Manning & Napier Inc , down 12.7% The top three Nasdaq .PG.O percentage gainers: ** Cyclacel Pharmaceuticals Inc , up 89.5% ** American Virtual Cloud Technologies Inc , up 43.8% ** Benitec Biopharma Limited , up 42.9% The top three Nasdaq .PL.O percentage losers: ** Liberty TripAdvisor Holdings Inc , down 18.4% ** BiondVax Pharmaceuticals Equity Warrants , down 15% ** Green Plains Partners LP , down 14% ** Avalon GloboCare Corp AVCO.O: up 12.9% BUZZ-Avalon GloboCare: Rises as therapy shows promise in combating cytokine storm ** Shake Shack Inc SHAK.N: up 6.3% BUZZ-Shake Shack beefs up capital, gives back government loan ** Exelixis Inc EXEL.O: up 25.5% BUZZ-Exelixis jumps as cancer drug combo shows promise in study ** AGNC Investment Corp AGNC.O: up 0.1% ** Annaly Capital Management Inc NLY.N: up 0.2% ** Apollo CRE Finance ARI.N: down 3.7% ** Blackstone Mortgage Trust Inc BXMT.N: down 3.0% ** Ladder Capital Corp LADR.N: flat ** Starwood Property Trust Inc STWD.N: down 2.1% ** TPG RE Finance Trust Inc TRTX.N: down 3.0% BUZZ-U.S. mortgage REITs: DB cuts PT citing ""stressed scenarios"" ** INmune Bio Inc INMB.O: up 7.1% BUZZ-INmune Bio Inc: Rises on plans to begin COVID-19 trial ** Mustang Bio Inc MBIO.O: up 2.4% BUZZ-Mustang Bio: Rises after EMA's favorable classification of ""bubble boy"" therapy ** Meredith Corp MDP.N: down 9.7% BUZZ-Meredith Corp: Falls on withdrawing 2020 outlook as ad sales get hit ** Ducommun Inc DCO.N: up 4.6% BUZZ-Ducommun: Jumps as Q1 revenue forecast higher than Wall Street estimates ** Alexion Pharmaceuticals Inc ALXN.O: up 4.4% BUZZ-Alexion rises on study to test blood disorder drug for COVID-19 ** Clorox Co CLX.N: up 1.9% BUZZ-Clorox: Up as Deutsche Bank expects strong Q3 helped by coronavirus ** Peloton Interative Inc PTON.O: down 4.5% BUZZ-Peloton skids as BMO slaps first ""sell"" rating since IPO ** Terex Corp TEX.N: down 4.7% ** Manitowoc Company Inc MTW.N: down 2.5% BUZZ-GS removes Terex and Manitowoc from ""buy list"", downgrades to ""neutral"" ** Anixa Biosciences Inc ANIX.O: up 11.6% BUZZ-Anixa Biosciences: Rises on partnership for potential treatment of COVID-19 ** Cyclacel Pharmaceutical Inc CYCC.O: up 89.5% BUZZ-Cyclacel: Jumps on deal to study drugs to treat COVID-19 patients ** Boeing Co BA.N: down 3.1% BUZZ-Benchmark sees Boeing cut 787 production by 30%; lowers PT ** Eros International EROS.N: up 9.0% BUZZ-Eros International: Soars after deal to merge with STX Entertainment ** Medpace Holdings Inc MEDP.O: down 1.9% ** ICON Plc ICLR.O: up 0.1% BUZZ-Baird downgrades two contract research organizations on COVID-19 impact ** Xeris Pharmaceutical Inc XERS.O: up 10.2% BUZZ-Xeris Pharma: Rises on positive results from seizure medication study ** United Airlines Holdings Inc UAL.O: down 3.2% BUZZ-United Airlines drops on estimated quarterly loss, dour outlook ** Walt Disney Co DIS.N: down 2.8% BUZZ-Disney: Falls as brokerages move to sidelines citing hit to theme parks ** Cheesecake Factory Inc CAKE.O: up 7.6% BUZZ-Cheesecake Factory: Rises on $200 mln investment from Roark Capital ** Exxon Mobil Corp XOM.N: down 2.2% ** Chevron Corp CVX.N: down 1.0% ** Devon Energy Corp DVN.N: up 1.1% ** Callon Petroleum Co CPE.N: down 2.5% ** Chesapeake Energy Corp CHK.N: down 1.0% ** Occidental Petroleum Corp OXY.N: down 4.8% ** Schlumberger NV SLB.N: up 0.4% ** Halliburton Co HAL.N: up 3.5% ** TechnipFMC Plc FTI.N: down 0.5% BUZZ-Oil stocks drop as concerns over rising crude storage weigh on prices BUZZ-Street View: Schlumberger's dividend cut the first step on road to recovery BUZZ-Halliburton: Falls on $1.1 bln impairment charges ** Safe-T Group SFET.O: up 17.6% BUZZ-Safe-T Group: Jumps on upbeat Q1 revenue forecast ** AbbVie Inc ABBV.N: up 0.3% BUZZ-AbbVie Inc: RBC expects rebound in 2021, upgrades to ""outperform"" ** Facebook Inc FB.O: up 0.3% BUZZ-Facebook: Credit Suisse cuts PT as coronavirus impacts ad revenue ** Biogen Inc BIIB.O: up 1.5% BUZZ-Biogen Inc: Alzheimer's drug in focus ahead of Q1, not earnings ** Abbott Laboratories ABT.N: up 1.0% BUZZ-Abbott, Roche to benefit from surging demand for COVID-19 antibody tests - analyst ** DuPont de Nemours Inc DD.N: up 5.0% BUZZ-DuPont: Rises on expectations of stronger Q1 from coronavirus-driven demand ** Co-Diagnostics Inc CODX.O: up 13.8% BUZZ-Co-Diagnostics: Rises on increased U.S. sales of COVID-19 testing kits ** Acadia Healthcare Co Inc ACHC.O: up 0.4% ** Brookdale Senior Living Inc BKD.N: down 1.8% ** Ensign Group Inc ENSG.O: down 1.2% ** Select Medical Holdings Corp SEM.N: down 3.6% BUZZ-Strong headwinds imminent for facility-based health care providers - Analyst ** General Motors Co GM.N: down 0.3% ** Ford Motor Co F.N: down 1.2% BUZZ-CS cuts PT on Ford, GM on heavy cash burn in H1 2020 ** Royal Caribbean Cruises Ltd RCL.N: down 1.6% ** Norwegian Cruise Line Holdings Ltd NCLH.N: down 2.7% ** Carnival Corp CCL.N: down 1.4% BUZZ-J.P. Morgan slashes cruise operators' PT on virus impact The 11 major S&P 500 sectors: Communication Services down 0.15% Consumer Discretionary up 0.32% Consumer Staples"
2020-04-17,23.63999938964844,23.739999771118164,0.391134948686007,,
2020-04-16,22.64999961853028,22.440000534057617,0.42301346891536507,,
2020-04-15,22.020000457763672,22.690000534057617,-0.927148291432465,,
2020-04-14,22.520000457763672,23.459999084472656,3.0426887482544123,,
2020-04-13,22.90999984741211,21.81999969482422,4.17406131261833,,
2020-04-09,23.209999084472656,22.989999771118164,-4.75774840614421,,
2020-04-08,19.350000381469727,21.90999984741211,-0.9478643775633337,,
2020-04-07,18.739999771118164,18.63999938964844,13.229971139400764,,
2020-04-06,15.81999969482422,17.68000030517578,-0.5336199716706627,,
2020-04-03,17.579999923706055,15.529999732971191,11.757273364297797,,
2020-04-02,17.100000381469727,17.68000030517578,-11.660979520088082,,
2020-04-01,16.889999389648438,17.15999984741211,3.3918123436685232,,
2020-03-31,18.799999237060547,18.350000381469727,1.5985818088847894,,
2020-03-30,18.600000381469727,18.440000534057617,-2.3936110311309746,,
2020-03-27,17.299999237060547,18.030000686645508,-0.8602142157561965,,
2020-03-26,14.029999732971191,18.059999465942383,4.21966174438396,,
2020-03-25,12.649999618530272,13.789999961853027,28.72416115233768,,
2020-03-24,12.40999984741211,12.550000190734863,9.011860693282815,,
2020-03-23,12.760000228881836,11.779999732971191,1.1281252622412283,,
2020-03-20,14.859999656677246,12.59000015258789,-7.6802545323819515,,
2020-03-19,11.81999969482422,14.68000030517578,-15.275905494852053,,
2020-03-18,13.40999984741211,11.84000015258789,24.196283284202664,,
2020-03-17,17.469999313354492,14.199999809265137,-11.707678692682466,,
2020-03-16,18.34000015258789,17.18000030517578,-18.717799843241483,,
2020-03-13,20.790000915527344,21.81999969482422,-6.324971852567984,,
2020-03-12,21.850000381469727,19.57999992370605,4.954298864545041,,
2020-03-11,25.600000381469727,23.39999961853028,-10.389017931957516,,
2020-03-10,27.5,26.26000022888184,-8.593752852175314,,
2020-03-09,27.459999084472656,26.780000686645508,-4.509090076793311,,
2020-03-06,29.59000015258789,29.479999542236328,-2.476323454109857,,
2020-03-05,30.31999969482422,30.6299991607666,-0.3717492726742755,,
2020-03-04,30.09000015258789,30.979999542236328,1.0224256895203774,How The Pieces Add Up: IWS Headed For $103,"Three of IWS's underlying holdings with notable upside to their analyst target prices are Acadia Healthcare Company Inc. (Symbol: ACHC), BOK Financial Corp (Symbol: BOKF), and IAA Inc (Symbol: IAA). Although ACHC has traded at a recent price of $29.38/share, the average analyst target is 25.60% higher at $36.90/share. Below is a twelve month price history chart comparing the stock performance of ACHC, BOKF, and IAA: Below is a summary table of the current analyst target prices discussed above:"
2020-03-03,30.030000686645508,29.3799991607666,2.9577912433871925,,
2020-03-02,29.809999465942383,29.93000030517578,-2.1645071961918574,,
2020-02-28,32.58000183105469,29.600000381469727,0.402552302526869,Acadia Healthcare Co Inc (ACHC) Q4 2019 Earnings Call Transcript,"Rice -- Credit Suisse -- Analyst Jason Plagman -- Jefferies -- Analyst Ralph Giacobbe -- Citi -- Analyst Joanna Gajuk -- Bank of America -- Analyst Pito Chickering -- Deutsche Bank -- Analyst Whit Mayo -- UBS -- Analyst Matthew Borsch -- BMO Capital Markets -- Analyst John Ransom -- Raymond James -- Analyst Gary Taylor -- JPMorgan -- Analyst Nick Spiekhout -- William Blair -- Analyst More ACHC analysis All earnings call transcripts 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Acadia Healthcare Co Inc (NASDAQ: ACHC) Q4 2019 Earnings Call Feb 28, 2020, 9:00 a.m. Turning to our financial guidance, and as noted in our press release, we are providing guidance for the full-year 2020 as follows; revenue in a range of $3.28 billion to $3.34 billion; adjusted EBITDA in a range of $610 million to $630 million; adjusted earnings per diluted share in a range of $2.20 to $2.40; depreciation and amortization expense in a range of $175 million to $180 million; interest expense in a range $172 million to $177 million; total diluted shares outstanding of approximately 88.1 million shares; operating cash flows in a range of $375 million to $420 million; total capital expenditures in a range of $330 million to $350 million, which includes maintenance capex of approximately $90 million."
2020-02-27,30.93000030517578,31.43000030517578,-9.146719711797179,,
2020-02-26,32.619998931884766,31.46999931335449,1.6165534919711293,,
2020-02-25,33.790000915527344,32.349998474121094,-3.5254434585716607,,
2020-02-24,34.04999923706055,33.720001220703125,-4.261622972447252,,
2020-02-21,34.849998474121094,35.0,-0.9691571916343743,,
2020-02-20,34.70000076293945,35.040000915527344,0.43042046613085033,,
2020-02-19,34.119998931884766,34.790000915527344,0.9798275075285303,,
2020-02-18,33.7599983215332,34.06999969482422,1.9636635539764586,,
2020-02-14,33.7599983215332,33.54999923706055,0.9182505589560023,,
2020-02-13,33.58000183105469,33.77000045776367,-0.6220352337479594,,
2020-02-12,33.849998474121094,33.560001373291016,0.5658088634565653,,
2020-02-11,33.40999984741211,33.66999816894531,-0.8567123010412715,,
2020-02-10,32.95000076293945,33.290000915527344,0.7782050964401372,,
2020-02-07,33.52000045776367,33.029998779296875,1.0318669035367858,,
2020-02-06,33.849998474121094,33.58000183105469,-1.461818829878047,,
2020-02-05,33.720001220703125,34.02000045776367,-0.7976267510700874,,
2020-02-04,32.810001373291016,33.400001525878906,0.8896774205226179,,
2020-02-03,32.40999984741211,32.529998779296875,1.7982326360649905,,
2020-01-31,32.47999954223633,32.130001068115234,0.3702527999065923,,
2020-01-30,32.18000030517578,32.630001068115234,-1.0775815241806357,,
2020-01-29,32.439998626708984,32.40999984741211,1.3983864470848861,,
2020-01-28,32.400001525878906,32.4900016784668,-0.09247466265974487,,
2020-01-27,32.029998779296875,32.29999923706055,0.27777823564608367,,
2020-01-24,32.689998626708984,32.45000076293945,0.8429611865554961,,
2020-01-23,32.560001373291016,32.75,-0.7341629668146996,,
2020-01-22,32.349998474121094,32.720001220703125,0.5835338412019857,,
2020-01-21,33.31999969482422,32.29999923706055,1.143748884186257,,
2020-01-17,33.7599983215332,33.47999954223633,-3.0612258916740456,,
2020-01-16,33.75,33.75,-0.8293803116639459,,
2020-01-15,33.439998626708984,33.47999954223633,0.0,,
2020-01-14,33.25,33.52000045776367,0.11961996761385772,,
2020-01-13,33.13999938964844,33.29999923706055,0.8120314519208176,,
2020-01-10,33.349998474121094,33.2599983215332,0.48279978985783173,,
2020-01-09,33.47999954223633,33.40999984741211,-0.2698655373484615,,
2020-01-08,33.58000183105469,33.459999084472656,-0.20907913913174161,,
2020-01-07,33.630001068115234,33.650001525878906,-0.357363728524437,,
2020-01-06,33.0099983215332,33.709999084472656,0.059472069962657255,,
2020-01-03,32.79999923706055,33.09000015258789,2.1205719434491033,,
2020-01-02,33.41999816894531,33.150001525878906,0.8841491532709344,,
2019-12-31,33.0099983215332,33.220001220703125,-0.807889460979366,,
2019-12-30,33.08000183105469,33.04999923706055,0.6361796723659086,,
2019-12-27,32.91999816894531,32.959999084472656,-0.09069707476852354,,
2019-12-26,33.0,32.86000061035156,0.1215094706933433,,
2019-12-24,33.209999084472656,32.880001068115234,-0.4242405746922348,,
2019-12-23,33.15999984741211,33.18000030517578,-0.9936706577980983,,
2019-12-20,33.33000183105469,32.970001220703125,0.06031501162757925,,
2019-12-19,33.459999084472656,33.2400016784668,-1.080109782700755,,
2019-12-18,33.08000183105469,33.33000183105469,-0.6574937597889854,,
2019-12-17,32.40999984741211,32.97999954223633,0.7557436099211645,,
2019-12-16,32.16999816894531,32.470001220703125,1.7587155122116807,,
2019-12-13,32.27000045776367,32.08000183105469,0.9325553895971764,,
2019-12-12,31.61000061035156,32.459999084472656,-0.5887778866246456,,
2019-12-11,31.82999992370605,31.530000686645508,2.689017582121596,,
2019-12-10,32.06999969482422,32.060001373291016,-0.9425046741426872,,
2019-12-09,32.459999084472656,31.989999771118164,-0.031176556371519875,,
2019-12-06,32.31999969482422,32.58000183105469,-1.4479338466134395,,
2019-12-05,31.979999542236328,32.150001525878906,0.8044620627645178,,
2019-12-04,32.150001525878906,31.850000381469727,0.5315884492682831,,
2019-12-03,31.61000061035156,31.89999961853028,-0.9331294873118311,,
2019-12-02,32.09000015258789,32.060001373291016,0.9174280372641104,,
2019-11-29,32.61000061035156,32.15999984741211,-0.09348326317927971,,
2019-11-27,32.34000015258789,32.599998474121094,-1.3799471159672627,,
2019-11-26,32.65999984741211,32.22999954223633,0.8039527529575404,,
2019-11-25,32.369998931884766,32.790000915527344,-1.316596164068425,,
2019-11-22,32.2599983215332,32.36000061035156,1.2975038538814163,,
2019-11-21,32.040000915527344,32.02000045776367,0.3099885121556529,,
2019-11-20,31.809999465942383,32.0,-0.0624233994761816,,
2019-11-19,31.700000762939453,31.81999969482422,0.5972981365845124,,
2019-11-18,31.540000915527344,31.770000457763672,0.3785455173397241,,
2019-11-15,31.1200008392334,31.5,0.7292312478123546,,
2019-11-14,30.32999992370605,30.920000076293945,1.2210769618217092,,
2019-11-13,30.5,30.850000381469727,1.9452692188328944,,
2019-11-12,30.5,30.71999931335449,1.1475422343269723,,
2019-11-11,30.3700008392334,30.5,0.7213092241130775,,
2019-11-08,30.209999084472656,30.739999771118164,0.42805122546675245,,
2019-11-07,30.559999465942383,30.39999961853028,1.7543882909877935,,
2019-11-06,31.520000457763672,30.280000686645508,-0.5235597192677122,Acadia Healthcare Co Inc (ACHC) Q3 2019 Earnings Call Transcript,"Rice -- Credit Suisse -- Analyst Brian Tanquilut -- Jefferies -- Analyst Joanna Gajuk -- Bank of America -- Analyst Matthew Gillmor -- Baird -- Analyst Pito Chickering -- Deutsche Bank -- Analyst Nick Spiekhout -- William Blair -- Analyst Bryan Ross -- UBS -- Analyst John Ransom -- Raymond James -- Analyst Michael Hall -- JPMorgan -- Analyst More ACHC analysis All earnings call transcripts 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Acadia Healthcare Co Inc (NASDAQ: ACHC) Q3 2019 Earnings Call Nov 6, 2019, 9:00 a.m. Our revised EBITDA guidance reflects the third quarter results as well as the following assumptions related to the fourth quarter: a continued impact from the issues related to the specifically identified U.S. facilities and temporary facility closures related to the wildfires in California; secondly an exchange rate assumption of approximately 1.28 based on actual exchange rates for the month of October plus an estimate of 1.29 for the last two months of the year; and a tax rate of approximately 17%."
2019-11-05,31.75,31.3700008392334,-3.93400936900285,,
2019-11-04,31.15999984741211,31.36000061035156,-1.1968477504459891,,
2019-11-01,30.1299991607666,30.86000061035156,0.6418509753492826,Bullish Two Hundred Day Moving Average Cross - ACHC | First Week of June 2020 Options Trading For Acadia Healthcare Company (ACHC),"In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $30.52, changing hands as high as $31.36 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $24.27 per share, with $45.35 as the 52 week high point — that compares with a last trade of $30.86. Click here to find out which 9 other 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. | Below is a chart showing ACHC's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 13% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the June 2020 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new June 2020 contracts and identified one put and one call contract of particular interest."
2019-10-31,30.18000030517578,29.989999771118164,2.4228392629214524,,
2019-10-30,30.59000015258789,30.280000686645508,-0.6295577605578508,,
2019-10-29,30.6299991607666,30.690000534057617,-1.0134013219877578,,
2019-10-28,30.88999938964844,30.6200008392334,0.19589087474697117,,
2019-10-25,31.059999465942383,30.59000015258789,-0.874064602621915,,
2019-10-24,31.57999992370605,31.3700008392334,-1.5131980728777905,,
2019-10-23,31.57999992370605,31.5,-0.6649749366054096,,
2019-10-22,31.14999961853028,31.5,-0.2533246481929149,,
2019-10-21,30.88999938964844,30.8799991607666,1.1235967439996817,,
2019-10-18,30.46999931335449,30.56999969482422,-0.03237367782270229,,
2019-10-17,30.6299991607666,30.3799991607666,0.3281929232794621,,
2019-10-16,29.6299991607666,30.40999984741211,-0.8161932969303518,,
2019-10-15,29.059999465942383,29.600000381469727,2.632469486122413,,
2019-10-14,29.530000686645508,28.93000030517578,1.8582275480087733,,
2019-10-11,29.31999969482422,29.61000061035156,-2.031833279777293,,
2019-10-10,28.57999992370605,28.920000076293945,0.9890890809884056,,
2019-10-09,29.38999938964844,29.190000534057617,1.1896436441410787,,
2019-10-08,29.46999931335449,29.170000076293945,-0.6804996929032472,,
2019-10-07,29.75,29.670000076293945,-1.0179818257565993,,
2019-10-04,29.709999084472656,29.86000061035156,-0.26890730657497375,,
2019-10-03,29.5,29.61000061035156,0.5048856630806765,,
2019-10-02,29.32999992370605,29.5,0.3728834249205388,,
2019-10-01,30.90999984741211,29.57999992370605,0.5796115810983887,,
2019-09-30,30.450000762939453,31.07999992370605,-4.302814397514176,,
2019-09-27,31.0,30.36000061035156,2.068962709299393,,
2019-09-26,32.060001373291016,30.93000030517578,-2.0645141601562615,,
2019-09-25,31.940000534057617,32.15999984741211,-3.524644478202147,,
2019-09-24,32.77000045776367,31.959999084472656,0.6887893227174713,,
2019-09-23,32.459999084472656,32.869998931884766,-2.47177711924357,,
2019-09-20,32.43000030517578,32.7599983215332,1.263092603130214,,
2019-09-19,32.38999938964844,32.310001373291016,1.0175701919581994,,
2019-09-18,32.349998474121094,32.290000915527344,-0.24698369208055168,,
2019-09-17,32.779998779296875,31.989999771118164,-0.1854638683885751,,
2019-09-16,31.86000061035156,32.790000915527344,-2.4100031653376903,,
2019-09-13,31.61000061035156,31.96999931335449,2.9190216175753005,,
2019-09-12,31.940000534057617,31.57999992370605,1.138875976120792,,
2019-09-11,30.61000061035156,31.940000534057617,-1.1271152295933666,,
2019-09-10,28.8700008392334,30.43000030517578,4.3449849630394475,Bullish Two Hundred Day Moving Average Cross - ACHC,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $30.22, changing hands as high as $30.50 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $24.27 per share, with $45.35 as the 52 week high point — that compares with a last trade of $30.43. Click here to find out which 9 other 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."
2019-09-09,28.09000015258789,28.88999938964844,5.403531072373209,"Health Care Sector Update for 09/09/2019: TLRY,ACHC,ACAD,RGEN | Health Care Sector Update for 09/09/2019: ACHC,ACAD,RGEN | Monday 9/9 Insider Buying Report: ACHC, ESPR","(+) Acadia Healthcare Co (ACHC) was 6% higher in Monday trade after a new regulatory filing showed CEO Debra Osteen last Thursday bought another 20,000 shares of the inpatient psychiatric services company's common stock last Thursday at an average price of $26.53 a share. Health care stocks retreated Monday, with the NYSE Health Care Index (^NYP) dropping nearly 1.0% this afternoon while the shares of health care companies in the S&P 500 (XLV) also were down just 1.0% as a group. Among health care stocks moving on news: (-) Tilray (TLRY) fell over 5% after the Canadian cannabis company Monday said it has signed a definitive agreement with 77% shareholder Privateer Holdings extending the lock-up period and establishing an orderly process for the distribution of 75 million Tilray shares now held by Privateer to its individual stakeholders. | Among health care stocks moving on news: (+) Acadia Healthcare Co (ACHC) was 4% higher in Monday trade after a new regulatory filing showed CEO Debra Osteen last Thursday bought another 20,000 shares of the inpatient psychiatric services company's common stock last Thursday at an average price of $26.53 a share. Health care stocks retreated Monday, with the NYSE Health Care Index dropping 0.9% this afternoon while shares of health care companies in the S&P 500 also were down 0.7% as a group. In other sector news: (+) Acadia Pharmaceuticals (ACAD) raced as much as 85% higher to $43.98 a share after the company Monday said its pimavanserin drug candidate met its primary endpoint during phase III testing, with patients with dementia-related psychosis who were treated with the drug demonstrating a ""highly statistically significant"" longer time to relapse compared with patients treated with a placebo. | On Thursday, Acadia Healthcare Company's Chief Executive Officer, Debra K. Osteen, made a $530,660 purchase of ACHC, buying 20,000 shares at a cost of $26.53 each. Osteen was up about 9.6% on the buy at the high point of today's trading session, with ACHC trading as high as $29.08 at last check today. VIDEO: Monday 9/9 Insider Buying Report: ACHC, ESPR The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-09-06,26.489999771118164,27.059999465942383,2.847985876521427,,
2019-09-05,26.440000534057617,26.31999969482422,2.15175424593882,,
2019-09-04,26.049999237060547,26.11000061035156,-0.4538609561630841,,
2019-09-03,26.26000022888184,25.790000915527344,0.23033157408177554,,
2019-08-30,26.65999984741211,26.459999084472656,-1.7897917336557025,,
2019-08-29,26.3799991607666,26.540000915527344,-0.7501904129188028,,
2019-08-28,25.940000534057617,26.190000534057617,0.6065267621338792,,
2019-08-27,26.65999984741211,25.950000762939453,0.9637625090707513,,
2019-08-26,26.729999542236328,26.56999969482422,-2.6631623726043494,,
2019-08-23,27.21999931335449,26.43000030517578,-0.5985778157582535,,
2019-08-22,27.459999084472656,27.32999992370605,-2.9022741664476217,,
2019-08-21,27.3799991607666,27.32999992370605,-0.4734128372207906,,
2019-08-20,27.39999961853028,27.209999084472656,-0.1826122665927449,,
2019-08-19,27.88999938964844,27.43000030517578,-0.6934326157038676,,
2019-08-16,27.61000061035156,27.520000457763672,-1.6493334332713951,,
2019-08-15,28.01000022888184,27.36000061035156,-0.32596939731375507,,
2019-08-14,28.440000534057617,27.920000076293945,-2.3205984049227144,,
2019-08-13,28.26000022888184,29.020000457763672,-1.8284122644124365,,
2019-08-12,28.61000061035156,28.26000022888184,2.6893143054723296,,
2019-08-09,29.239999771118164,28.770000457763672,-1.2233497867982697,,
2019-08-08,29.559999465942383,29.270000457763672,-1.6073848051761424,,
2019-08-07,28.920000076293945,29.39999961853028,-0.9810521428217004,,
2019-08-06,28.729999542236328,29.229999542236328,1.6597494501038965,,
2019-08-05,28.51000022888184,28.57999992370605,1.7403411345863193,,
2019-08-02,29.700000762939453,29.06999969482422,0.24552681256487324,,
2019-08-01,31.780000686645508,29.63999938964844,-2.121215663069506,Acadia Healthcare Company Enters Oversold Territory (ACHC),"In trading on Thursday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 28.2, after changing hands as low as $29.53 per share. A bullish investor could look at ACHC's 28.2 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 ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $24.27 per share, with $45.35 as the 52 week high point — that compares with a last trade of $29.64."
2019-07-31,31.71999931335449,31.940000534057617,-6.733798775203713,Acadia Healthcare Co Inc (ACHC) Q2 2019 Earnings Call Transcript,"Acadia Healthcare Co Inc (NASDAQ: ACHC) Q2 2019 Earnings Call Jul 31, 2019, 9:00 a.m. Rice -- Credit Suisse Analyst Josh -- Capital Markets More ACHC analysis All earnings call transcripts 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. And as we think about the cadence of our earnings for the remainder of the year, we believe the second half of 2019 could be weighted toward the back end due to a number of factors, including the usual seasonal slowdown in the UK, the timing of the UK retooling initiatives, the continuing ramp-up of our de novos, diminishing impact from our closed facilities and the continuing ramp of bed additions at our existing facilities."
2019-07-30,32.58000183105469,32.88999938964844,0.6935725897399546,,
2019-07-29,33.27000045776367,33.02000045776367,0.9514964431286979,,
2019-07-26,32.369998931884766,33.20000076293945,-0.7514277023151096,,
2019-07-25,32.08000183105469,32.13999938964844,2.5641083053516187,,
2019-07-24,31.059999465942383,32.2400016784668,0.18702479790905135,,
2019-07-23,31.3700008392334,31.0,3.7991057077071075,,
2019-07-22,31.82999992370605,31.34000015258789,-1.179473475724779,,
2019-07-19,31.940000534057617,31.68000030517578,-1.5394274969923045,,
2019-07-18,32.220001220703125,31.920000076293945,-0.8140270022995076,Acadia Healthcare Company Breaks Below 200-Day Moving Average - Notable for ACHC,"In trading on Thursday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed below their 200 day moving average of $31.92, changing hands as low as $31.86 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $24.27 per share, with $45.35 as the 52 week high point — that compares with a last trade of $31.92. Click here to find out which 9 other stocks recently crossed below 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."
2019-07-17,32.7400016784668,32.290000915527344,-0.9311022130452696,,
2019-07-16,33.290000915527344,32.7599983215332,-1.374467745477912,,
2019-07-15,33.529998779296875,33.34000015258789,-1.5920774389253118,,
2019-07-12,33.599998474121094,33.5099983215332,-0.5666526502419653,,
2019-07-11,33.79999923706055,33.619998931884766,-0.26785760915200413,,
2019-07-10,33.75,33.66999816894531,-0.5325452936058562,,
2019-07-09,33.88999938964844,33.619998931884766,-0.23704246238425924,,
2019-07-08,34.560001373291016,34.16999816894531,-0.7966965554037231,,
2019-07-05,34.18000030517578,34.619998931884766,-1.12848144921403,,
2019-07-03,34.349998474121094,34.29999923706055,1.2872984867772415,,
2019-07-02,34.400001525878906,34.189998626708984,-0.14555819295950112,,
2019-07-01,35.189998626708984,34.310001373291016,-0.6104735170198698,,
2019-06-28,34.33000183105469,34.95000076293945,-2.5007027216819964,,
2019-06-27,34.470001220703125,34.33000183105469,1.8059973749372737,,
2019-06-26,34.45000076293945,34.310001373291016,-0.40614849054415486,,
2019-06-25,34.540000915527344,34.45000076293945,-0.40638428606087507,First Week of August 16th Options Trading For Acadia Healthcare Company (ACHC),"Below is a chart showing ACHC's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 1% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the August 16th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ACHC options chain for the new August 16th contracts and identified one put and one call contract of particular interest."
2019-06-24,34.650001525878906,34.66999816894531,-0.2605678928845406,,
2019-06-21,34.58000183105469,34.720001220703125,0.05771036705863184,,
2019-06-20,34.599998474121094,34.52000045776367,0.40485651311536536,,
2019-06-19,34.20000076293945,34.040000915527344,-0.23120814995774064,,
2019-06-18,34.189998626708984,34.20000076293945,-0.4678358007099575,,
2019-06-17,33.119998931884766,34.0,0.02925456751160894,,
2019-06-14,33.84000015258789,33.029998779296875,2.657008141591616,,
2019-06-13,34.13999938964844,33.849998474121094,-2.3936210686721036,,
2019-06-12,33.79999923706055,33.779998779296875,-0.8494461649442052,,
2019-06-11,34.0,33.91999816894531,-0.059172953299188404,"Noteworthy Tuesday Option Activity: VMC, LYV, ACHC","Particularly high volume was seen for the $35 strike call option expiring September 20, 2019, with 2,500 contracts trading so far today, representing approximately 250,000 underlying shares of ACHC. Below is a chart showing ACHC's trailing twelve month trading history, with the $35 strike highlighted in orange: For the various different available expirations for VMC options, LYV options, or ACHC options, visit StockOptionsChannel.com. Below is a chart showing LYV's trailing twelve month trading history, with the $62.50 strike highlighted in orange: And Acadia Healthcare Company Inc. (Symbol: ACHC) options are showing a volume of 3,060 contracts thus far today."
2019-06-10,34.029998779296875,33.810001373291016,-0.23529950310202208,,
2019-06-07,33.119998931884766,33.90999984741211,-0.6464807931162816,,
2019-06-06,33.25,33.20000076293945,2.38526854168104,,
2019-06-05,33.810001373291016,33.29999923706055,-0.15037364529487782,,
2019-06-04,33.31999969482422,33.720001220703125,-1.5084357158096913,,
2019-06-03,32.2599983215332,33.0,1.2004847825405014,,
2019-05-31,32.4900016784668,32.220001220703125,2.293867690541241,,
2019-05-30,31.799999237060547,32.81999969482422,-0.8310262967533746,,
2019-05-29,32.36000061035156,32.04999923706055,3.207548686274611,,
2019-05-28,32.7599983215332,32.61000061035156,-0.9579770316563284,,
2019-05-24,32.5,32.709999084472656,-0.4578684947094362,,
2019-05-23,33.220001220703125,32.2400016784668,0.6461510291466346,,
2019-05-22,33.16999816894531,33.5099983215332,-2.950028615970008,,
2019-05-21,32.900001525878906,33.43000030517578,1.025023127394105,,
2019-05-20,32.68000030517578,32.779998779296875,1.6109384641820812,,
2019-05-17,32.5,32.91999816894531,0.30599288001002933,,
2019-05-16,33.099998474121094,32.7599983215332,1.2923020582932692,,
2019-05-15,32.650001525878906,33.11000061035156,-1.027190840669423,,
2019-05-14,32.25,32.79999923706055,1.4088792127867245,,
2019-05-13,31.799999237060547,32.16999816894531,1.7054239908854167,,
2019-05-10,32.34000015258789,32.52000045776367,1.1635186816405934,,
2019-05-09,32.119998931884766,32.36000061035156,0.5565872118939288,,
2019-05-08,32.4900016784668,32.560001373291016,0.7472032579320944,,
2019-05-07,33.529998779296875,32.599998474121094,0.21544995754990073,,
2019-05-06,32.75,33.81999969482422,-2.773636561388755,,
2019-05-03,32.40999984741211,33.41999816894531,3.267174640684637,Surprising Analyst 12-Month Target For RFV,"Similarly, JHG has 14.44% upside from the recent share price of $23.48 if the average analyst target price of $26.87/share is reached, and analysts on average are expecting ACHC to reach a target price of $36.91/share, which is 14.41% above the recent price of $32.26. Below is a twelve month price history chart comparing the stock performance of MTZ, JHG, and ACHC: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of RFV's underlying holdings with notable upside to their analyst target prices are MasTec Inc. (Symbol: MTZ), Janus Henderson Group plc (Symbol: JHG), and Acadia Healthcare Company Inc. (Symbol: ACHC)."
2019-05-02,32.119998931884766,32.2599983215332,3.116316958618715,,
2019-05-01,33.43000030517578,32.369998931884766,0.43586361863002243,Acadia Healthcare Co Inc (ACHC) Q1 2019 Earnings Call Transcript,"Duration: 42 minutes Call participants: Unidentified Speaker -- Debra K. Osteen -- Chief Executive Officer David Duckworth -- Chief Financial Officer Jason Plagman -- Jefferies -- Analyst Pito Chickering -- Deutsche Bank -- Analyst Joanna Gajuk -- Bank of America Merrill Lynch -- Analyst Whit Mayo -- UBS -- Analyst Matthew Gilmore -- Baird -- Analyst Kevin Ellich -- Craig-Hallum -- Analyst Ana Gupte -- SVB Leerink -- Analyst More ACHC analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Acadia Healthcare Co Inc  (NASDAQ: ACHC) Q1 2019 Earnings Call May. And then lastly, as Debbie mentioned, in the UK, the retooling, the occupancy improvement and seeing the beds that we have coming online in the later part of the second quarter, should contribute to continuing census improvement, occupancy improvement as we get to the later part of the second quarter and third quarter."
2019-04-30,32.52000045776367,32.02000045776367,-3.170808745481529,,
2019-04-29,32.400001525878906,32.369998931884766,-1.5375153535111108,,
2019-04-26,31.979999542236328,32.290000915527344,-0.09260059438632003,,
2019-04-25,31.709999084472656,32.09000015258789,0.9693601554984187,,
2019-04-24,31.07999992370605,31.86000061035156,1.1983635417426057,,
2019-04-23,29.86000061035156,31.21999931335449,2.509654725097241,,
2019-04-22,29.3700008392334,29.63999938964844,4.554583641004546,,
2019-04-18,28.39999961853028,29.51000022888184,0.9193004518214716,,
2019-04-17,29.200000762939453,28.3799991607666,3.9084529058490256,,
2019-04-16,29.559999465942383,28.989999771118164,-2.8082245916020487,,
2019-04-15,29.3799991607666,29.309999465942383,-1.928280463878036,,
2019-04-12,29.479999542236328,29.34000015258789,-0.23825628598960202,,
2019-04-11,30.040000915527344,29.299999237060547,-0.47489617307442217,,
2019-04-10,30.049999237060547,29.90999984741211,-2.463387669486715,,
2019-04-09,30.309999465942383,30.030000686645508,-0.46588816373671255,,
2019-04-08,30.96999931335449,30.39999961853028,-0.9237835177512744,,
2019-04-05,30.520000457763672,31.040000915527344,-1.8404898529604425,,
2019-04-04,29.600000381469727,30.43000030517578,1.7038022606955572,,
2019-04-03,29.64999961853028,29.56999969482422,2.804053760167022,"After Hours Most Active for Apr 3, 2019 : CMCSA, BBD, PARR, BAC, CNHI, EBAY, MSFT, UAL, AES, SYF, ACHC, EXEL","Acadia Healthcare Company, Inc. ( ACHC ) is -0.0337 at $29.54, with 1,225,070 shares traded. As reported in the last short interest update the days to cover for ACHC is 8.258967; this calculation is based on the average trading volume of the stock. The following are the most active stocks for the after hours session : Comcast Corporation ( CMCSA ) is unchanged at $40.27, with 4,462,782 shares traded."
2019-04-02,29.59000015258789,29.64999961853028,-0.26981424868573844,,
2019-04-01,29.489999771118164,29.65999984741211,0.20276940058461765,,
2019-03-29,29.690000534057617,29.309999465942383,0.5764668620324628,,
2019-03-28,29.15999984741211,29.420000076293945,-1.279895794138947,,
2019-03-27,29.63999938964844,29.200000762939453,0.8916331626967083,,
2019-03-26,29.71999931335449,29.64999961853028,-1.48447582918188,,
2019-03-25,29.96999931335449,29.479999542236328,-0.2355306071381845,,
2019-03-22,31.1299991607666,30.059999465942383,-1.6349675753906974,,
2019-03-21,30.09000015258789,31.21999931335449,-3.4371979558957015,,
2019-03-20,30.93000030517578,30.270000457763672,3.755397657149604,,
2019-03-19,30.549999237060547,30.940000534057617,-2.1338501160689156,,
2019-03-18,30.1299991607666,30.459999084472656,1.276600022051573,,
2019-03-15,30.709999084472656,30.1200008392334,1.09525367705871,,
2019-03-14,30.18000030517578,30.59000015258789,-1.9211926500433143,,
2019-03-13,29.76000022888184,30.059999465942383,1.3585150538974502,Should Value Investors Pick Acadia Healthcare (ACHC) Stock?,"Let's put Acadia Healthcare Company, Inc.ACHC 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. In particular, it is worth noting that the company has a Growth Score of B and a Momentum Score of D. This gives ACHC a Zacks VGM score - or its overarching fundamental grade - of B. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here."
2019-03-12,29.6200008392334,29.700000762939453,1.008061944735459,,
2019-03-11,28.979999542236328,29.68000030517578,0.2700875132997639,,
2019-03-08,28.14999961853028,28.979999542236328,2.4154616079936466,,
2019-03-07,28.299999237060547,28.489999771118164,2.9484899998353256,,
2019-03-06,29.21999931335449,28.25,0.6713799971019083,,
2019-03-05,30.530000686645508,29.290000915527344,-3.319641807490281,,
2019-03-04,30.14999961853028,30.170000076293945,-4.061577933932268,,
2019-03-01,26.3799991607666,30.40999984741211,0.06633651083488713,"Acadia Healthcare (ACHC) Q4 Earnings Miss, Revenues Meet | Here's Why Acadia Healthcare Is Making Gains Today","Acadia Healthcare Company, Inc.ACHC reported fourth-quarter 2018 adjusted earnings of 47 cents per share, missing the Zacks Consensus Estimate by a cent and declining 23% year over year. Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report HCA Healthcare, Inc. (HCA): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Full-Year Revenues and Earnings The company reported revenues of $3 billion, up 7.1% year over year, and earnings per share of $2.24, down 2.6% year over year. | What happened Shares of Acadia Healthcare (NASDAQ: ACHC) , an international provider of behavioral healthcare services, are on the move despite a fourth-quarter earnings report that missed consensus estimates on the top and bottom lines. 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. See the 10 stocks *Stock Advisor returns as of March 1, 2019 Cory Renauer has no position in any of the stocks mentioned."
2019-02-28,26.299999237060547,26.290000915527344,15.276727880412851,,
2019-02-27,27.32999992370605,26.229999542236328,-0.038016432788005664,,
2019-02-26,28.059999465942383,27.43000030517578,-4.024882490085857,,
2019-02-25,27.690000534057617,27.850000381469727,-2.24518593284814,,
2019-02-22,27.809999465942383,27.700000762939453,0.5778253677363271,Are Investors Undervaluing Acadia Healthcare (ACHC) Right Now?,"Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. One company to watch right now is Acadia Healthcare (ACHC). ACHC is currently sporting a Zacks Rank of #2 (Buy), as well as an A grade for Value."
2019-02-21,27.57999992370605,27.71999931335449,-0.39553651605653567,Earnings Preview: Acadia Healthcare (ACHC) Q4 Earnings Expected to Decline,"The market expects Acadia Healthcare (ACHC) to deliver a year-over-year decline in earnings on higher revenues when i t report s results for the quarter ended December 2018. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out."
2019-02-20,28.020000457763672,27.540000915527344,0.5076120015798214,,
2019-02-19,28.200000762939453,28.09000015258789,-1.7130604368114195,,
2019-02-15,27.43000030517578,28.40999984741211,-0.39007307579979117,,
2019-02-14,26.979999542236328,27.18000030517578,3.5727288783566347,,
2019-02-13,27.190000534057617,27.1299991607666,0.7412926847028234,,
2019-02-12,27.0,27.15999984741211,-0.22067441012315975,,
2019-02-11,26.5,26.76000022888184,0.5925920274522569,,
2019-02-08,27.479999542236328,26.39999961853028,0.9811329391767529,,
2019-02-07,27.5,27.61000061035156,-3.930130792200723,,
2019-02-06,27.64999961853028,27.71999931335449,0.4000022194602143,,
2019-02-05,27.86000061035156,27.790000915527344,0.25316345674484636,,
2019-02-04,27.700000762939453,27.790000915527344,-0.25125518051211515,,
2019-02-01,27.5,27.770000457763672,0.3249102892022449,What Lies Ahead for Centene (CNC) Stock in Q4 Earnings?,"Click to get this free report Molina Healthcare, Inc (MOH): Get Free Report Centene Corporation (CNC): Get Free Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is slated to report fourth-quarter earnings on Feb 20. This is because the stock needs to have the right combination of both a positive Earnings ESP and a favorable Zacks Rank #1 (Strong Buy), 2 (Buy) or 3 (Hold) for this to happen."
2019-01-31,27.709999084472656,27.36000061035156,0.9818198464133523,,
2019-01-30,27.64999961853028,27.770000457763672,-1.2630764550159064,,
2019-01-29,27.59000015258789,27.479999542236328,0.4339994245532286,"HCA Healthcare's (HCA) Q4 Earnings Top Estimates, Surge Y/Y","Click to get this free report Molina Healthcare, Inc (MOH): Get Free Report HCA Healthcare, Inc. (HCA): Get Free Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ACHC is slated to report fourth-quarter earnings on Feb 20. Quarterly Details HCA Healthcare generated revenues of $12.3 billion, beating the Zacks Consensus Estimate by 0.9%."
2019-01-28,27.489999771118164,27.489999771118164,-0.39869738942804844,,
2019-01-25,27.81999969482422,27.559999465942383,0.0,,
2019-01-24,27.84000015258789,27.780000686645508,-0.9345802722284278,,
2019-01-23,28.68000030517578,27.88999938964844,-0.21551532188768865,,
2019-01-22,28.700000762939453,28.31999969482422,-2.7545359383583112,,
2019-01-18,29.200000762939453,28.989999771118164,-1.324045498305118,,
2019-01-17,28.979999542236328,29.200000762939453,-0.7191814600492121,,
2019-01-16,28.82999992370605,29.049999237060547,0.7591484616226049,,
2019-01-15,28.26000022888184,28.770000457763672,0.763091619620841,,
2019-01-14,28.799999237060547,28.13999938964844,1.8046717082493509,,
2019-01-11,28.440000534057617,29.030000686645508,-2.2916661975560118,,
2019-01-10,27.39999961853028,28.670000076293945,2.0745433948967427,,
2019-01-09,27.18000030517578,27.5,4.635038231550847,,
2019-01-08,26.61000061035156,26.989999771118164,1.1773351406595918,,
2019-01-07,25.989999771118164,26.299999237060547,1.4280313868868595,,
2019-01-04,25.6200008392334,26.13999938964844,1.1927644042801226,,
2019-01-03,25.700000762939453,25.39999961853028,2.029658600239929,,
2019-01-02,25.420000076293945,25.86000061035156,-1.1673195933977853,,
2018-12-31,25.780000686645508,25.709999084472656,1.7309226307514733,,
2018-12-28,25.86000061035156,25.559999465942383,-0.2715345240821255,,
2018-12-27,25.68000030517578,25.799999237060547,-1.160097205446654,,
2018-12-26,25.049999237060547,25.90999984741211,0.4672855547458072,,
2018-12-24,24.6200008392334,24.75,3.4331362736299944,,
2018-12-21,26.959999084472656,25.190000534057617,0.5280225683804217,,
2018-12-20,27.21999931335449,26.780000686645508,-6.565276745259433,,
2018-12-19,27.86000061035156,27.190000534057617,-1.6164534820289715,,
2018-12-18,27.350000381469727,27.84000015258789,-2.4048817717721045,,
2018-12-17,27.850000381469727,27.600000381469727,1.7915896317506106,"U.S. STOCKS ON THE MOVE-Health insurers, Goldman Sachs, Evofem, PG&E, DropCar | U.S. STOCKS ON THE MOVE-Health insurers, Goldman Sachs, PG&E | Implied Volatility Surging for Acadia Healthcare (ACHC) Stock Options","The Day Ahead newsletter: The Morning News Call newsletter: Wall Street dropped on Monday, but recovered from a slide of over 1 percent, weighed down by an Amazon-led drop in retailers and weakness in health stocks, with gains in banks ahead of a widely expected rate hike limiting losses. The top three S&P 500 percentage gainers: ** Alexion Pharmaceuticals Inc, up 3.7 pct ** Applied Materials Inc, up 2.9 pct ** A. O. Smith Corp, up 2.8 pct The top three S&P 500 percentage losers: ** Centene Corp, down 5.9 pct ** Xerox Corp, down 5.8 pct ** WestRock Co, down 5.2 pct The top three NYSE percentage gainers: ** Credit Suisse AG, up 16.9 pct ** Coeur Mining Inc, up 14.4 pct ** Agex Therapeutics, up 13.2 pct The top three NYSE percentage losers: ** Direxion Daily Retail Bull 3X Shares, down 28.7 pct ** Pacer US Small Cap Cash Cows 100 ETF, down 20.9 pct ** Direxion Daily S&P 500 Bull 2X Shares, down 20.3 pct The top three Nasdaq percentage gainers: ** Diffusion Pharmaceuticals Inc, up 29 pct ** HyreCar Inc, up 21.2 pct ** Fidelity Southern Corp, up 21.1 pct The top three Nasdaq percentage losers: ** Dova Pharmaceuticals Inc, down 31.2 pct ** NF Energy Saving Corp, down 18.2 pct ** Overstock.Com Inc, down 18.1 pct ** Centene Corp: down 5.9 pct ** Molina Healthcare: down 12.5 pct ** WellCare Health Plans: down 0.1 pct ** Anthem Inc: down 1.8 pct ** Community Health Systems: down 10.2 pct ** Tenet Healthcare Corp: down 3.5 pct ** HCA Healthcare Inc: down 2.1 pct Health insurers, hospital operators fall on Obamacare ruling ** Barnes & Noble: up 2.1 pct Rises after Craig Hallum upgrade ** Fidelity Southern Corp: up 21.1 pct Shares set to post best day since 2009 after Ameris deal ** Madison Square Garden Co: up 4.5 pct Shares bounce as Knicks owner says considering selling team ** Acadia Healthcare Company Inc: down 5.4 pct Slips on ""surprise"" CEO change ** HyreCar Inc: up 21.2 pct Gains as brokerage starts rating with 'outperform' ** Stanley Black & Decker: up 2.5 pct ** Illinois Toolworks: down 0.8 pct DB switches off Illinois Tool Works, fires up Stanley Black & Decker ** SPI Energy: down 18.2 pct Down on delinquency notice from Nasdaq ** Bank of New York Mellon Corp: up 1.5 pct ** State Street Corp: up 1.7 pct ** Northern Trust Corp: flat Raymond James slashes EPS estimates on U.S. custodian banks ** International Business Machines Corp: down 1.6 pct RBC cuts PT on software asset sales, FX headwinds ** Best Buy Co Inc: down 2.3 pct BofA cuts to 'sell,' warns of Q4 comp miss ** Goldman Sachs Group Inc: down 1.1 pct Drops as Malaysia charges the bank, ex-employees in 1MDB probe ** Evofem BiosciencesInc: up 10.2 pct Soars on positive late-stage results for birth control gel ** PG&E Corp: down 5.1 pct Slides after California utilities regulator opens case against co ** Emerson Electric Co: down 0.8 pct Barclays downgrades on slow order growth ** Johnson & Johnson: down 2.5 pct Stock extends talc crisis drop, tests 200-day avg ** Proteostasis Therapeutics Inc: up 4.2 pct Climbs after licensing deal with Roche Group's unit ** Axovant Sciences Ltd: up 17.8 pct Shares rise after Jefferies upgrades to ""buy"" ** Jack in the Box Inc: up 3.3 pct Shares rise on possible sale ** DropCar Inc: up 10.3 pct Gains on $3.5 mln deal to sell unit ** Symantec Corp: down 1.4 pct Still Thoma Bravo's ""real prize"" despite McAfee news -Wedbush ** XPO Logistics Inc: up 7.2 pct ** Lululemon Athletica Inc: up 2.0 pct Rises after Stifel upgrade to ""buy"" ** Spirit AeroSystems Holdings Inc: up 1.0 pct Canaccord sees risks to 737 schedule, cuts PT ** MetLife Inc: up 1.4 pct 2019 outlook mixed; cost saving measure positive, says RBC ** Manchester United PLC: up 0.7 pct Jefferies says 'buy' the long-term 'winner' The 11 major S&P 500 sectors: The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The Day Ahead newsletter: The Morning News Call newsletter: Wall Street fell on Monday, led by healthcare stocks after a federal ruling that Obamacare was unconstitutional, with the decline in the market-leading sector further unnerving investors already concerned about slowing global growth. The top three S&P 500 percentage gainers: ** Alexion Pharmaceuticals Inc, up 3.8 pct ** Western Digital Corp, up 3.4 pct ** Freeport-McMoRan Inc, up 3.2 pct The top three S&P 500 percentage losers: ** Centene Corp, down 5.9 pct ** Xerox Corp, down 4.9 pct ** WestRock Co, down 4.6 pct The top three NYSE percentage gainers: ** Coeur Mining Inc, up 14 pct ** Agex Therapeutics, up 13.2 pct ** Credit Suisse AG, up 11.7 pct The top three NYSE percentage losers: ** Pacer US Small Cap Cash Cows 100 ETF, down 20.9 pct ** Direxion Daily S&P 500 Bull 2X Shares, down 20.3 pct ** Mogu Inc, down 17.9 pct The top three Nasdaq percentage gainers: ** Diffusion Pharmaceuticals Inc, up 36.4 pct ** YRC Worldwide Inc, up 22.3 pct ** Fidelity Southern Corp, up 21.4 pct The top three Nasdaq percentage losers: ** Dova Pharmaceuticals Inc, down 27.3 pct ** Draper Oakwood Technology Acquisition Inc, down 17.8 pct ** Overstock.com Inc, down 16.3 pct ** Centene Corp: down 5.9 pct ** Molina Healthcare: down 13.4 pct ** WellCare Health Plans: down 0.9 pct ** Anthem Inc: down 2.0 pct ** Community Health Systems: down 8.7 pct ** Tenet Healthcare Corp: down 4.4 pct ** HCA Healthcare Inc: down 3.6 pct Health insurers, hospital operators fall on Obamacare ruling ** Barnes & Noble: up 1.3 pct Rises after Craig Hallum upgrade ** Fidelity Southern Corp: up 21.4 pct Shares set to post best day since 2009 after Ameris deal ** Acadia Healthcare Company Inc: down 5.4 pct Slips on ""surprise"" CEO change ** HyreCar Inc: up 16.9 pct Gains as brokerage starts rating with 'outperform' ** Stanley Black & Decker: up 3.1 pct ** Illinois Toolworks: down 0.6 pct DB switches off Illinois Tool Works, fires up Stanley Black & Decker ** SPI Energy: down 18.1 pct Down on delinquency notice from Nasdaq ** Bank of New York Mellon Corp: up 2.4 pct ** State Street Corp: up 2.6 pct ** Northern Trust Corp: up 1.3 pct Raymond James slashes EPS estimates on U.S. custodian banks ** International Business Machines Corp: down 1.2 pct RBC cuts PT on software asset sales, FX headwinds ** Best Buy Co Inc: down 2.5 pct BofA cuts to 'sell,' warns of Q4 comp miss ** Goldman Sachs Group Inc: down 1.6 pct Drops as Malaysia charges the bank, ex-employees in 1MDB probe ** Evofem BiosciencesInc: up 17.2 pct Soars on positive late-stage results for birth control gel ** PG&E Corp: down 4.5 pct Slides after California utilities regulator opens case against co ** Emerson Electric Co: down 1.0 pct Barclays downgrades on slow order growth ** Johnson & Johnson: down 1.7 pct Stock extends talc crisis drop, tests 200-day avg ** Proteostasis Therapeutics Inc: up 9.1 pct Climbs after licensing deal with Roche Group's unit ** Axovant Sciences Ltd: up 18.3 pct Shares rise after Jefferies upgrades to ""buy"" ** Jack in the Box Inc: up 3.1 pct Shares rise on possible sale ** DropCar Inc: up 22.1 pct Gains on $3.5 mln deal to sell unit ** Symantec Corp: down 0.4 pct Still Thoma Bravo's ""real prize"" despite McAfee news -Wedbush ** XPO Logistics Inc: up 4.9 pct ** Lululemon Athletica Inc: up 1.9 pct Rises after Stifel upgrade to ""buy"" ** Spirit AeroSystems Holdings Inc: up 0.9 pct Canaccord sees risks to 737 schedule, cuts PT ** MetLife Inc: up 2.2 pct 2019 outlook mixed; cost saving measure positive, says RBC ** Manchester United PLC: up 1.1 pct Jefferies says 'buy' the long-term 'winner' The 11 major S&P 500 sectors: The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Investors in Acadia Healthcare Company, Inc.ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2018-12-14,30.450000762939453,28.93000030517578,-0.8976660559270224,Acadia Healthcare Company Enters Oversold Territory (ACHC) | New Strong Sell Stocks for December 14th,"In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 29.96, after changing hands as low as $29.26 per share. The chart below shows the one year performance of ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $28.02 per share, with $45.35 as the 52 week high point - that compares with a last trade of $29.48. A bullish investor could look at ACHC's 29.96 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. | Click to get this free report Adient PLC (ADNT): Free Stock Analysis Report AECOM (ACM): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report AAC Holdings, Inc. (AAC): Free Stock Analysis Report Acme United Corporation. Acadia Healthcare Company, Inc.ACHC is the developer and operator of inpatient psychiatric facilities and residential treatment centers. The Zacks Consensus Estimate for its current year earnings has been revised 73.3% downward over the last 60 days."
2018-12-13,31.280000686645508,31.059999465942383,-4.991791197633259,,
2018-12-12,31.790000915527344,31.239999771118164,-0.7033286952485617,"Acadia Healthcare Down for Second Year, What Awaits in 2019?","Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Community Health Systems, Inc. (CYH): Free Stock Analysis Report HCA Healthcare, Inc. (HCA): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. Franklin, TN-based Acadia Healthcare Company, Inc.ACHC has been out of favor with investors in recent years due to its operating headwinds that have been weighing on its profitability. This behavioral healthcare company is faced with pressure in its U.K. operations, which is suffering from low census and a tightening labor market for nurses and other clinical staff."
2018-12-11,31.68000030517578,31.190000534057617,-1.7301073563056741,"Moody's Downgrades Acadia's (ACHC) Outlook, Affirms Ratings","Credit rating giant Moody's Investors Service recently assigned ratings to Acadia Healthcare Company, Inc.ACHC , which includes the B1 Corporate Family Rating and the B1-PD Probability of Default Rating. Click to get this free report Humana Inc. (HUM): Free Stock Analysis Report Molina Healthcare, Inc (MOH): Free Stock Analysis Report Anthem, Inc. (ANTM): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The credit rating agency also confirmed the company's Ba2 senior secured rating, the B3 unsecured rating and the SGL-2 Speculative Grade Liquidity Rating."
2018-12-10,31.600000381469727,31.200000762939453,-1.5467164343369952,,
2018-12-07,31.93000030517578,31.65999984741211,-1.265821562346669,,
2018-12-06,32.84000015258789,32.0099983215332,-0.8456011750175442,,
2018-12-04,33.939998626708984,33.099998474121094,-2.5274111668640806,,
2018-12-03,34.630001068115234,33.88999938964844,-2.4749563540843953,Moving Average Crossover Alert: Acadia Healthcare,"Acadia Healthcare Company, Inc.ACHC 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 ACHC 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 ACHC stock."
2018-11-30,33.79999923706055,33.970001220703125,-2.136880322386522,,
2018-11-29,33.040000915527344,33.79999923706055,0.5029644599996818,,
2018-11-28,32.97999954223633,33.380001068115234,2.3002369869064907,,
2018-11-27,32.77000045776367,32.61000061035156,1.212860920045309,,
2018-11-26,31.440000534057617,32.9900016784668,-0.48825097704325227,,
2018-11-23,31.76000022888184,31.64999961853028,4.930029001526667,,
2018-11-21,31.280000686645508,32.04999923706055,-0.3463495263187273,,
2018-11-20,33.130001068115234,31.57999992370605,2.4616321403847587,Analysts Forecast 15% Upside For USLB,"Below is a twelve month price history chart comparing the stock performance of ACHC, PRAH, and SLGN: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of USLB's underlying holdings with notable upside to their analyst target prices are Acadia Healthcare Company Inc. (Symbol: ACHC), PRA Health Sciences Inc (Symbol: PRAH), and Silgan Holdings Inc (Symbol: SLGN). Although ACHC has traded at a recent price of $32.05/share, the average analyst target is 33.95% higher at $42.92/share."
2018-11-19,32.40999984741211,32.04999923706055,-4.678542391901477,,
2018-11-16,37.61000061035156,32.54999923706055,-1.1107701698440706,Here's Why Acadia Healthcare Company Inc. Is Plummeting,"What happened Shares of Acadia Healthcare Company Inc. (NASDAQ: ACHC) , a company focused on providing psychiatric and chemical dependency services, dropped 19% as of 12:05 p.m. EST on Friday. Acadia's stock has been in free fall during that time , so it is a bit troubling to see that insiders have been selling off the stock at worse and worse prices. It's possible that this short-seller report could be completely wrong in its assessment and that Acadia's stock is a value today ."
2018-11-15,37.060001373291016,37.86000061035156,-13.45387208501754,,
2018-11-14,36.27999877929688,37.4900016784668,2.1586594911383434,Implied Volatility Surging for Acadia Healthcare (ACHC) Stock Options,"Investors in Acadia Healthcare Company, Inc.ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2018-11-13,42.16999816894531,36.0099983215332,3.335178996368657,,
2018-11-12,42.16999816894531,41.93999862670898,-14.607541178288303,,
2018-11-09,42.02999877929688,42.5,-0.5454103680889195,,
2018-11-08,40.810001373291016,41.720001220703125,1.1182518066943912,,
2018-11-07,39.0,40.90999984741211,2.2298451771375785,,
2018-11-06,41.06999969482422,39.0,4.897435506184896,"Acadia Healthcare (ACHC) Misses on Q3 Earnings, Trims View","Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report HCA Healthcare, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC reported third-quarter 2018 adjusted earnings of 55 cents per share, which missed the Zacks Consensus Estimate by 15%. Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise | Acadia Healthcare Company, Inc. Quote Total same facility revenues grew 6.2% with a 2.4% increase in patient days and a 3.8% rise in revenues per patient day."
2018-11-05,44.720001220703125,40.58000183105469,-5.040174604834699,Acadia Healthcare (ACHC) Misses Q3 Earnings and Revenue Estimates | Why Acadia Healthcare Company Inc. Is Falling Today,"Acadia Healthcare (ACHC) came out with quarterly earnings of $0.55 per share, missing the Zacks Consensus Estimate of $0.65 per share. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare, which belongs to the Zacks Medical - Hospital industry, posted revenues of $760.92 million for the quarter ended September 2018, missing the Zacks Consensus Estimate by 0.29%. | What happened Shares of Acadia Healthcare Company Inc. (NASDAQ: ACHC) , a leading provider of psychiatric and chemical dependency services, fell as much as 13% on Monday. So what News broke today that analysts at Cantor Fitzgerald recently reaffirmed their ""hold"" rating on Acadia's stock. 10 stocks we like better than Acadia Healthcare When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen."
2018-11-02,44.65999984741211,44.75,-9.257601244724082,"Healthcare Q3 Earnings Due on Nov 5: ACHC, THC, BKD, TVTY","Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Brookdale Senior Living Inc. (BKD): Free Stock Analysis Report Healthways, Inc. (TVTY): Free Stock Analysis Report To read this article on Zacks.com click here. Let's see what's in store for the below-mentioned three healthcare companies: Acadia Healthcare Company, Inc. ACHC provides inpatient behavioral health care services. Acadia Healthcare Company, Inc. Price and EPS Surprise Acadia Healthcare Company, Inc. Price and EPS Surprise | Acadia Healthcare Company, Inc. Quote Brookdale Senior Living Inc. BKD is a leading owner and operator of senior living facilities throughout the United States."
2018-11-01,43.41999816894531,44.75,0.20152295766992895,,
2018-10-31,41.13999938964844,41.5,3.063108906360863,,
2018-10-30,40.83000183105469,41.18999862670898,0.8750622646876973,,
2018-10-29,40.31999969482422,40.59999847412109,0.8816967413909877,,
2018-10-26,38.29999923706055,39.5,0.6944414221630331,,
2018-10-25,38.81999969482422,38.58000183105469,3.1331613233513758,,
2018-10-24,41.06999969482422,38.7400016784668,-0.6182325235863657,,
2018-10-23,38.119998931884766,40.619998931884766,-5.673236020625186,,
2018-10-22,38.33000183105469,38.83000183105469,6.558237329615771,,
2018-10-19,38.4900016784668,38.400001525878906,1.3044611951855,,
2018-10-18,39.34999847412109,38.56999969482422,-0.23382735428208917,"Pre-Market Most Active for Oct 18, 2018 : ECYT, PTI, AZN, ERIC, NOK, ACHC, QQQ, SQQQ, HSBC, NIO, LYG, NVS","The consensus earnings per share forecast is 0.06 per share, which represents a 11 percent increase over the EPS one Year Ago Acadia Healthcare Company, Inc. ( ACHC ) is +3.17 at $38.94, with 333,532 shares traded.ACHC is scheduled to provide an earnings report on 10/23/2018, for the fiscal quarter ending Sep2018. The consensus earnings per share forecast is 0.65 per share, which represents a 58 percent increase over the EPS one Year Ago Invesco QQQ Trust, Series 1 ( QQQ ) is -0.44 at $176.85, with 332,407 shares traded. The consensus earnings per share forecast is 999 per share, which represents a 14 percent increase over the EPS one Year Ago Novartis AG ( NVS ) is +1.1 at $86.38, with 134,379 shares traded."
2018-10-17,33.66999816894531,35.77000045776367,-1.9822079022692765,,
2018-10-16,36.290000915527344,35.47999954223633,6.2370133739871845,,
2018-10-15,34.0,35.939998626708984,-2.232023568079993,December 2019 Options Now Available For Acadia Healthcare Company (ACHC),"Below is a chart showing ACHC's trailing twelve month trading history, with the $40.00 strike highlighted in red: Considering the fact that the $40.00 strike represents an approximate 18% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading today, for the December 2019 expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new December 2019 contracts and identified one put and one call contract of particular interest."
2018-10-12,35.22999954223633,33.29999923706055,5.705878313849954,,
2018-10-11,36.27999877929688,34.689998626708984,-5.4782864895072,,
2018-10-10,38.40999984741211,36.54999923706055,-4.382580501891385,"Pre-Market Most Active for Oct 10, 2018 : NIO, QQQ, MU, GE, EXTR, CIEN, AKRX, PBR, CAG, ACHC, LSCC, SNAP","Acadia Healthcare Company, Inc. ( ACHC ) is +0.01 at $38.70, with 157,771 shares traded. As reported in the last short interest update the days to cover for ACHC is 11.589217; this calculation is based on the average trading volume of the stock. The following are the most active stocks for the pre-market session : NIO Inc. ( NIO ) is +0.79 at $8.18, with 3,015,279 shares traded."
2018-10-09,37.02000045776367,38.68999862670898,-4.842490543453831,,
2018-10-08,35.81999969482422,36.97999954223633,4.511070092639831,,
2018-10-05,35.79999923706055,35.70000076293945,3.2384138952958246,,
2018-10-04,35.04999923706055,35.54999923706055,-0.2793253526597125,,
2018-10-03,34.59000015258789,35.16999816894531,1.4265335545894073,,
2018-10-02,34.83000183105469,34.61000061035156,1.676779455908816,,
2018-10-01,35.439998626708984,34.810001373291016,-0.6316428628693619,,
2018-09-28,34.5099983215332,35.20000076293945,-1.7776446891371434,First Week of November 16th Options Trading For Acadia Healthcare Company,"Below is a chart showing ACHC's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 1% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the November 16th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new November 16th contracts and identified one put and one call contract of particular interest."
2018-09-27,34.52000045776367,34.529998779296875,1.9994276295739755,,
2018-09-26,35.349998474121094,34.560001373291016,0.028963851102598887,,
2018-09-25,36.11000061035156,35.5,-2.2347868031972236,,
2018-09-24,35.689998626708984,36.0,-1.6892844088645491,Is Acadia Healthcare Company (ACHC) a Great Stock for Value Investors?,"Let's put Acadia Healthcare Company, Inc.ACHC 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. This makes ACHC a solid choice for value investors. In particular, it is worth noting that the company has a Growth grade of C and a Momentum score of D. This gives ACHC a VGM score-or its overarching fundamental grade-of A."
2018-09-21,35.93000030517578,35.689998626708984,0.8685945228897343,,
2018-09-20,35.130001068115234,36.0,-0.6679701542675028,,
2018-09-19,35.5099983215332,35.11000061035156,2.4765126827007014,,
2018-09-18,35.540000915527344,35.45000076293945,-1.1264368631047856,,
2018-09-17,36.0099983215332,35.529998779296875,-0.2532362134762067,,
2018-09-14,36.47999954223633,35.95000076293945,-1.3329618567332695,Sum Up The Parts: EQAL Could Be Worth $37,"Similarly, ACHC has 20.85% upside from the recent share price of $36.28 if the average analyst target price of $43.85/share is reached, and analysts on average are expecting DOCU to reach a target price of $66.71/share, which is 20.49% above the recent price of $55.37. Below is a twelve month price history chart comparing the stock performance of WMB, ACHC, and DOCU: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of EQAL's underlying holdings with notable upside to their analyst target prices are Williams Cos Inc (Symbol: WMB), Acadia Healthcare Company Inc. (Symbol: ACHC), and DocuSign Inc (Symbol: DOCU)."
2018-09-13,36.22999954223633,36.27999877929688,-1.452847549198145,,
2018-09-12,37.369998931884766,36.720001220703125,0.13800507229448264,,
2018-09-11,37.79999923706055,37.29999923706055,-1.7393570504682316,Relative Strength Alert For Acadia Healthcare Company,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) entered into oversold territory, hitting an RSI reading of 29.3, after changing hands as low as $37.31 per share. The chart below shows the one year performance of ACHC shares: Looking at the chart above, ACHC's low point in its 52 week range is $26.92 per share, with $49.05 as the 52 week high point - that compares with a last trade of $37.50. A bullish investor could look at ACHC's 29.3 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."
2018-09-10,39.02999877929688,37.959999084472656,-1.322751349449185,ACHC Crosses Below Key Moving Average Level,"In trading on Monday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed below their 200 day moving average of $38.25, changing hands as low as $37.84 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $26.92 per share, with $49.05 as the 52 week high point - that compares with a last trade of $37.96. Click here to find out which 9 other stocks recently crossed below 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."
2018-09-07,39.84999847412109,38.88999938964844,-2.741480215960954,,
2018-09-06,40.0099983215332,39.880001068115234,-2.40903167184832,,
2018-09-05,42.18999862670898,40.0,-0.32491191919896883,,
2018-09-04,41.68999862670898,42.22999954223633,-5.190800421886166,,
2018-08-31,40.5,41.52999877929688,1.2952768849011083,,
2018-08-30,40.470001220703125,40.630001068115234,2.5432068624614375,,
2018-08-29,40.58000183105469,40.619998931884766,0.3953541946775596,Why Is Acadia Healthcare (ACHC) Up 2.6% Since Last Earnings Report?,"A month has gone by since the last earnings report for Acadia Healthcare (ACHC). Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Q2 Earnings Meet Estimates Acadia Healthcare Company, Inc. reported second-quarter 2018 adjusted earnings of 70 cents per share, which remains in line with the Zacks Consensus Estimate."
2018-08-28,40.54999923706055,40.52000045776367,0.09856357571543901,,
2018-08-27,39.9900016784668,40.43000030517578,-0.07397972838790513,,
2018-08-24,39.91999816894531,39.93999862670898,1.100271588500353,,
2018-08-23,39.59999847412109,39.79999923706055,0.05010134940142254,,
2018-08-22,38.97999954223633,39.5,0.5050524511261341,,
2018-08-21,39.09999847412109,39.09999847412109,1.3340186348648655,,
2018-08-20,39.13999938964844,38.970001220703125,0.0,,
2018-08-17,38.63999938964844,39.18999862670898,-0.4343336014212428,,
2018-08-16,38.52000045776367,38.79999923706055,1.423393493137278,,
2018-08-15,38.66999816894531,38.34999847412109,0.7268919417690233,,
2018-08-14,38.650001525878906,38.880001068115234,-0.8275141194115901,,
2018-08-13,38.43000030517578,38.54999923706055,0.5950828800933609,,
2018-08-10,38.72999954223633,38.470001220703125,0.31225326810263926,,
2018-08-09,39.619998931884766,38.810001373291016,-0.6713099008681023,,
2018-08-08,40.22999954223633,39.5099983215332,-2.0444159021465618,,
2018-08-07,40.7400016784668,40.209999084472656,-1.7897122269345695,,
2018-08-06,41.060001373291016,40.900001525878906,-1.3009390578259954,,
2018-08-03,39.720001220703125,40.880001068115234,-0.38967326366478683,,
2018-08-02,40.52999877929688,39.9900016784668,2.9204426278000373,"Commit To Purchase Acadia Healthcare Company At $35, Earn 9.7% Annualized Using Options","Investors considering a purchase of Acadia Healthcare Company Inc. (Symbol: ACHC) shares, but tentative about paying the going market price of $40.15/share, might benefit from considering selling puts among the alternative strategies at their disposal. Selling a put does not give an investor access to ACHC's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. For other put options contract ideas at the various different available expirations, visit the ACHC Stock Options page of StockOptionsChannel.com."
2018-08-01,39.2599983215332,40.380001068115234,-1.332339297049081,,
2018-07-31,38.2599983215332,39.47999954223633,2.852783480552865,"Health Care Sector Update for 07/31/2018: MEDP,TNDM,ILMN,ACHC | Acadia Healthcare (ACHC) Posts In-Line Q2 Earnings, Cuts View | ACHC Makes Notable Cross Below Critical Moving Average | Health Care Sector Update for 07/31/2018: TNDM,ILMN,ACHC | Health Care Sector Update for 07/31/2018: TNDM,ILMN,ACHC","- Acadia Healthcare Company's ( ACHC ) retreated as much as 15% on Tuesday after reporting an increase in Q2 revenue to $765.7 million from $715.9 million last year and trailing the Capital IQ consensus expecting $767.93 million. Excluding one-time items, Medpace earned $0.61 per diluted share on $170.1 million in revenue, beating the Capital IQ consensus by $0.19 per share and $64.9 million, respectively. Excluding one-time items, net loss for the April-to-June reporting period narrowed to $1.17 per share from a $4.36 per share loss last year but still missed analyst estimates expecting a $0.35 per share net loss. | Click to get this free report Anthem, Inc. (ANTM): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Healthcare, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC reported second-quarter 2018 adjusted earnings of 70 cents per share, which remains in line with the Zacks Consensus Estimate. Acadia Healthcare Company, Inc. Price and EPS Surprise Acadia Healthcare Company, Inc. Price and EPS Surprise | Acadia Healthcare Company, Inc. Quote Better-than-expected earnings were driven by revenue growth led by additional beds. | In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed below their 200 day moving average of $37.47, changing hands as low as $36.50 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $26.92 per share, with $53.65 as the 52 week high point - that compares with a last trade of $37.87. Click here to find out which 9 other stocks recently crossed below 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. | - Acadia Healthcare Company's ( ACHC ) retreated as much as 15% on Tuesday after reporting an increase in Q2 revenue to $765.7 million from $715.9 million last year and trailing the Capital IQ consensus expecting $767.93 million. Among health care stocks moving on news: + Illumina ( ILMN ) climbed to a record high on Tuesday, advancing over 10% to a best-ever $320.89 a share, after the genetic analysis company blew past Wall Street expectations with its Q2 net income and revenue and also forecast FY18 earnings topping the analyst mean. In other sector news: + Tandem Diabetes Care ( TNDM ) Tuesday rose to its best share price since late September 2016, climbing more than 12% to $27.92 a share, despite the medical device company reported a wider-than-expected Q2 net loss. | - Acadia Healthcare ( ACHC ) retreated late Monday, falling more than 7% after reporting an increase in Q2 revenue to $765.7 million from $715.9 million last year and trailing the Capital IQ consensus expecting $767.93 million. Among health care stocks moving on news: - Tandem Diabetes Care ( TNDM ) slipped more than 1% after the medical device company reported a wider-than-expected Q2 net loss. Excluding one-time items, net loss for the April-to-June reporting period narrowed to $1.17 per share from a $4.36 per share loss last year while analysts were expecting a $0.35 per share net loss."
2018-07-30,43.91999816894531,43.09999847412109,3.1887121647271295,,
2018-07-27,44.81999969482422,44.16999816894531,-1.8670303483847281,,
2018-07-26,43.7599983215332,44.93999862670898,-1.4502488404835219,,
2018-07-25,42.810001373291016,43.77000045776367,2.6965273090404245,,
2018-07-24,43.310001373291016,42.72999954223633,2.2424645028663694,,
2018-07-23,42.43999862670898,43.29999923706055,-1.3391868221282732,,
2018-07-20,42.45000076293945,42.25,2.026391701648975,,
2018-07-19,42.36000061035156,42.400001525878906,-0.4711443094108535,,
2018-07-18,43.060001373291016,42.5,0.09443086626766639,,
2018-07-17,42.900001525878906,43.15999984741211,-1.300514062775599,,
2018-07-16,43.380001068115234,42.900001525878906,0.606056671994201,,
2018-07-13,43.43000030517578,43.45000076293945,-1.1064996090770798,,
2018-07-12,43.06999969482422,43.310001373291016,0.04605217044239421,,
2018-07-11,42.97999954223633,42.93999862670898,0.5572363133674185,,
2018-07-10,43.0,43.09000015258789,-0.09306867369331184,,
2018-07-09,42.290000915527344,42.95000076293945,0.20930268043695494,,
2018-07-06,41.93999862670898,42.25,1.5606522419577,,
2018-07-05,42.11000061035156,41.88999938964844,0.7391544669569973,,
2018-07-03,41.34000015258789,41.81999969482422,-0.5224441166335293,,
2018-07-02,40.709999084472656,41.27999877929688,1.1611019362956632,,
2018-06-29,40.86000061035156,40.90999984741211,1.4001466657896129,,
2018-06-28,40.290000915527344,40.84999847412109,0.12236719606871459,,
2018-06-27,43.29999923706055,41.5099983215332,1.389916966663373,,
2018-06-26,42.72999954223633,43.38999938964844,-4.1339513789073665,,
2018-06-25,42.45000076293945,42.65999984741211,1.544581920155966,,
2018-06-22,44.09999847412109,42.61000061035156,0.49469748103277733,,
2018-06-21,44.08000183105469,43.97999954223633,-3.37868008009998,,
2018-06-20,42.93999862670898,43.91999816894531,-0.22686543707878662,,
2018-06-19,41.869998931884766,42.68999862670898,2.2822533152732074,,
2018-06-18,41.47999954223633,42.20000076293945,1.958442120235563,,
2018-06-15,41.02999877929688,41.810001373291016,1.735779239751427,3 Top Healthcare Stocks to Buy in June,"These three mid-cap stocks made the cut: royalty drug company Innoviva (NASDAQ: INVA) , mental illness treatment center operator Acadia Healthcare (NASDAQ: ACHC) , and health savings account provider HealthEquity (NASDAQ: HQY) . Possibly the cheapest drug stock you can buy today Sean Williams(Innoviva): There's usually a reason why a company is cheaper than its peers, but even those reasons need to be revisited from time to time. At less than seven times next year's EPS forecast from Wall Street, and with an outside chance of $3 per share in EPS by 2021, I'd suggest that Innoviva is the healthcare stock you should consider buying in June."
2018-06-14,40.77999877929688,41.15999984741211,1.9010543923966945,,
2018-06-13,41.40999984741211,41.119998931884766,0.9318319752087525,,
2018-06-12,40.72999954223633,41.380001068115234,-0.7003161472976126,,
2018-06-11,39.790000915527344,40.66999816894531,1.5958790404720373,,
2018-06-08,39.209999084472656,39.68999862670898,2.21160400394604,,
2018-06-07,39.84999847412109,39.130001068115234,1.2241763668553696,,
2018-06-06,39.220001220703125,39.619998931884766,-1.806768967565769,,
2018-06-05,39.970001220703125,39.29999923706055,1.0198819447524474,,
2018-06-04,39.90999984741211,39.959999084472656,-1.6762621045293826,,
2018-06-01,40.400001525878906,39.83000183105469,0.1252799730686769,,
2018-05-31,40.91999816894531,40.18999862670898,-1.4108902804350039,Acadia Healthcare (ACHC) Up 13.7% Since Earnings Report: Can It Continue?,"Acadia Healthcare Company, Inc. Price and Consensus Acadia Healthcare Company, Inc. Price and Consensus | Acadia Healthcare Company, Inc. Quote VGM Scores At this time, ACHC has a nice Growth Score of B, a grade with the same score on the momentum front. A month has gone by since the last earnings report for Acadia Healthcare Company, Inc.ACHC . Will the recent positive trend continue leading up to its next earnings release, or is ACHC due for a pullback?"
2018-05-30,40.77000045776367,40.869998931884766,-1.783967680600584,,
2018-05-29,41.09000015258789,40.66999816894531,0.24527464556859338,,
2018-05-25,41.86000061035156,41.459999084472656,-1.0221513314258919,,
2018-05-24,42.09000015258789,42.0099983215332,-0.9555698042201888,,
2018-05-23,42.20000076293945,42.2599983215332,-0.1900732496190514,,
2018-05-22,42.470001220703125,42.27000045776367,0.14217430689347424,,
2018-05-21,42.2599983215332,42.380001068115234,-0.47092243275462276,,
2018-05-18,42.02000045776367,42.18000030517578,0.2839629705353891,"Notable Friday Option Activity: XENT, LGIH, ACHC","Below is a chart showing LGIH's trailing twelve month trading history, with the $60 strike highlighted in orange: And Acadia Healthcare Company Inc. (Symbol: ACHC) saw options trading volume of 10,012 contracts, representing approximately 1.0 million underlying shares or approximately 85.5% of ACHC's average daily trading volume over the past month, of 1.2 million shares. Especially high volume was seen for the $40 strike call option expiring June 15, 2018 , with 5,000 contracts trading so far today, representing approximately 500,000 underlying shares of ACHC. Below is a chart showing ACHC's trailing twelve month trading history, with the $40 strike highlighted in orange: For the various different available expirations for XENT options , LGIH options , or ACHC options , visit StockOptionsChannel.com."
2018-05-17,41.83000183105469,42.04999923706055,0.38077069411965603,,
2018-05-16,41.77000045776367,42.0,0.5259320974796917,,
2018-05-15,41.47999954223633,41.58000183105469,0.5506333246725612,,
2018-05-14,41.81999969482422,41.560001373291016,0.2410855591175542,,
2018-05-11,42.18999862670898,41.709999084472656,-0.6217080904603196,,
2018-05-10,42.02999877929688,42.060001373291016,-1.137709309932166,,
2018-05-09,41.47999954223633,42.060001373291016,0.07138376127888965,,
2018-05-08,40.790000915527344,41.25,1.3982686534605917,Implied Volatility Surging for Acadia Healthcare (ACHC) Stock Options,"Investors in Acadia Healthcare Company, Inc.ACHC need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2018-05-07,40.02000045776367,40.79999923706055,1.127725114361423,April Jobs Data Mixed Bag: 3 Sector ETFs & Stocks to Gain,"Click to get this free report SPDR-INDU SELS (XLI): ETF Research Reports SPDR-SP MET&MIN (XME): ETF Research Reports FT-HEALTH CARE (FXH): ETF Research Reports Kennametal Inc. (KMT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Hi-Crush Partners LP (HCLP): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc.ACHC The Zacks Rank #2 company provides inpatient behavioral health care services. After revisions, combined job gains in February and March were 30,000 more than previously reported and have averaged 208,000 over the last 3 months (read: Why Fear March Jobs Data?"
2018-05-04,39.11000061035156,39.75,1.949022414730031,,
2018-05-03,38.619998931884766,39.0099983215332,1.6364085391475132,Tenet Healthcare (THC) Soars: Stock Adds 9.7% in Session,"Tenet Healthcare Corporation Price Tenet Healthcare Corporation Price | Tenet Healthcare Corporation Quote Another stock worth considering in the Medical - Hospital industry is Acadia Healthcare Company, Inc. ACHC , which also carries a Zacks Rank #2 (Buy). Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Predict to see what others think: Up or Down 5 Medical Stocks to Buy Now Zacks names 5 companies poised to ride a medical breakthrough that is targeting cures for leukemia, AIDS, muscular dystrophy, hemophilia, and other conditions."
2018-05-02,37.52000045776367,38.790000915527344,1.0098379089452876,Acadia Healthcare (ACHC) Beats on Q1 Earnings and Revenues,"Click to get this free report Aetna Inc. (AET): Free Stock Analysis Report UnitedHealth Group Incorporated (UNH): Free Stock Analysis Report Anthem, Inc. (ANTM): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC reported first-quarter 2018 adjusted earnings of 52 cents per share, which beat the Zacks Consensus Estimate by 8.33%. Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise | Acadia Healthcare Company, Inc. Quote Quarter Details Acadia Healthcare's revenues rose 9.3% to $742 million from the prior-year quarter and surpassed the Zacks Consensus Estimate by 1.89%."
2018-05-01,35.70000076293945,35.779998779296875,3.384862586004799,,
2018-04-30,36.2400016784668,35.58000183105469,0.22408407464368646,"Healthcare Q1 Earnings Due on May 1: AET, HCA, WCG, ACHC","Click to get this free report Aetna Inc. (AET): Free Stock Analysis Report WellCare Health Plans, Inc. (WCG): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Healthcare, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. This is depicted in the chart below: WellCare Health Plans, Inc. Price and EPS Surprise WellCare Health Plans, Inc. Price and EPS Surprise | WellCare Health Plans, Inc. Quote Acadia Healthcare Company, Inc. ACHC provides inpatient behavioral health care services. This is depicted in the chart below: HCA Healthcare, Inc. Price and EPS Surprise HCA Healthcare, Inc. Price and EPS Surprise | HCA Healthcare, Inc. Quote WellCare Health Plans, Inc. WCG focuses exclusively on providing government-sponsored managed care services, primarily through Medicaid, Medicare Advantage and Medicare Prescription Drug Plans, to families, children, seniors and individuals with complex medical needs."
2018-04-27,36.0,36.150001525878906,-1.8211915475828198,,
2018-04-26,37.4900016784668,35.9900016784668,0.41667090521918404,,
2018-04-25,37.68000030517578,37.70000076293945,-4.001066772055008,,
2018-04-24,38.02000045776367,37.68000030517578,0.053079770705109525,,
2018-04-23,37.90999984741211,37.7599983215332,-0.8942665662658158,Can Universal Health (UHS) Q1 Earnings Beat on Admissions?,"Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Tenet Healthcare Corporation (THC): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Here are some other stocks worth considering from the same space with the right combination of elements to also come up with an earnings beat this time around: Acadia Healthcare, Inc. ACHC is set to report first-quarter earnings on May 1. Our proven model shows that Universal Health has the right combination of the following two key ingredients to beat estimates this quarter: Zacks ESP : Universal Health has an Earnings ESP of +0.32%."
2018-04-20,39.20000076293945,37.97999954223633,-0.3956779912494406,,
2018-04-19,39.13999938964844,39.15999984741211,-3.1122479514248917,,
2018-04-18,39.040000915527344,39.25,0.05109979068870783,,
2018-04-17,39.22999954223633,38.900001525878906,0.5379074783503233,,
2018-04-16,39.040000915527344,38.79999923706055,-0.8411879179405418,,
2018-04-13,39.81999969482422,38.79999923706055,-0.6147583832953786,,
2018-04-12,39.7400016784668,39.63999938964844,-2.5615280401326848,,
2018-04-11,39.61000061035156,39.7400016784668,-0.2516413804595932,,
2018-04-10,39.88999938964844,39.7400016784668,0.3282026410301551,,
2018-04-09,39.70000076293945,39.27999877929688,-0.3760283616864768,,
2018-04-06,40.43000030517578,39.459999084472656,-1.057939485065827,,
2018-04-05,40.220001220703125,40.709999084472656,-2.399211509723751,Bullish Two Hundred Day Moving Average Cross - ACHC,"In trading on Thursday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $40.42, changing hands as high as $40.86 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $26.92 per share, with $54.34 as the 52 week high point - that compares with a last trade of $40.90. According to the ETF Finder at ETF Channel, ACHC makes up 3.01% of the First Trust Health Care AlphaDEX Fund ETF (Symbol: FXH) which is trading higher by about 0.6% on the day Thursday."
2018-04-04,38.65999984741211,40.0,1.2182940052157591,,
2018-04-03,38.540000915527344,39.22999954223633,3.466115255759862,,
2018-04-02,38.7599983215332,38.34999847412109,1.7903440848933436,,
2018-03-29,39.38999938964844,39.18000030517578,-1.0577911898008008,,
2018-03-28,38.91999816894531,39.060001373291016,-0.5331279200980219,,
2018-03-27,39.95000076293945,39.06999969482422,0.35972048029902837,VONE's Underlying Holdings Imply 13% Gain Potential,"Similarly, ACHC has 14.89% upside from the recent share price of $39.40 if the average analyst target price of $45.27/share is reached, and analysts on average are expecting BIO to reach a target price of $290.00/share, which is 14.40% above the recent price of $253.50. Below is a twelve month price history chart comparing the stock performance of CPA, ACHC, and BIO: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of VONE's underlying holdings with notable upside to their analyst target prices are Copa Holdings S.A. (Symbol: CPA), Acadia Healthcare Company Inc. (Symbol: ACHC), and Bio-Rad Laboratories Inc (Symbol: BIO)."
2018-03-26,39.810001373291016,39.400001525878906,-2.202756073365555,,
2018-03-23,40.63999938964844,39.15999984741211,-1.029891568120324,Acadia Healthcare (ACHC) Up 14.2% Since Earnings Report: Can It Continue?,"Acadia Healthcare Company, Inc. Price and Consensus Acadia Healthcare Company, Inc. Price and Consensus | Acadia Healthcare Company, Inc. Quote VGM Scores At this time, ACHC has a nice Growth Score of B, though it is lagging a bit on the momentum front with a C. However, the stock was allocated a grade of A on the value side, putting it in the top 20% for this investment strategy. A month has gone by since the last earnings report for Acadia Healthcare Company, Inc.ACHC . Will the recent positive trend continue leading up to its next earnings release, or is ACHC due for a pullback?"
2018-03-22,41.18000030517578,40.540000915527344,-3.6417312117708946,,
2018-03-21,41.27999877929688,41.36000061035156,-1.5541510075413913,,
2018-03-20,40.84999847412109,41.11000061035156,0.19380289103788356,,
2018-03-19,41.18000030517578,40.790000915527344,0.6364801614256853,Is Acadia Healthcare (ACHC) a Great Stock for Value Investors Right Now?,"Let's put Acadia Healthcare Company, Inc. ACHC 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. In particular, it is worth noting that the company has a Growth Score of B and a Momentum Score of D. This gives ACHC a Zacks VGM score - or its overarching fundamental grade - of A. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here."
2018-03-16,41.630001068115234,41.15999984741211,-0.9470601912536162,,
2018-03-15,41.68000030517578,41.709999084472656,-1.1289964175934237,,
2018-03-14,41.630001068115234,41.59000015258789,0.07197403809315658,,
2018-03-13,42.27000045776367,41.650001525878906,-0.0960867511434699,,
2018-03-12,41.20000076293945,42.0,-1.4667587536562028,,
2018-03-09,40.869998931884766,41.09999847412109,1.9417456850635995,,
2018-03-08,41.20000076293945,40.75,0.5627588652978571,,
2018-03-07,40.25,41.13999938964844,-1.092234841277579,,
2018-03-06,40.0,40.709999084472656,2.211178607822205,Bullish Two Hundred Day Moving Average Cross - ACHC,"In trading on Tuesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $40.76, changing hands as high as $40.80 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $26.92 per share, with $54.34 as the 52 week high point - that compares with a last trade of $40.71. According to the ETF Finder at ETF Channel, ACHC makes up 2.86% of the First Trust Health Care AlphaDEX Fund ETF (Symbol: FXH) which is trading higher by about 0.5% on the day Tuesday."
2018-03-05,39.709999084472656,39.75,1.7749977111816406,,
2018-03-02,37.45000076293945,39.7599983215332,0.10073260249201275,,
2018-03-01,37.9900016784668,37.84999847412109,6.1682176542963525,,
2018-02-28,38.33000183105469,38.09999847412109,-0.36852644948701274,,
2018-02-27,38.5099983215332,38.060001373291016,-0.6000609077645642,,
2018-02-26,38.56999969482422,38.56999969482422,-1.1685197814993613,,
2018-02-23,39.27000045776367,38.54999923706055,0.0,,
2018-02-22,37.31999969482422,39.18000030517578,-1.8334637441054087,Acadia Healthcare (ACHC) Beats on Earnings & Revenues in Q4,"Click to get this free report Mednax, Inc (MD): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report The Ensign Group, Inc. (ENSG): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC reported fourth-quarter 2017 adjusted earnings of 61 cents per share, which beat the Zacks Consensus Estimate by 10.8%. Quarter Details Acadia Healthcare's revenues for the fourth quarter rose 3.1% to $724.5 million from the prior-year quarter and surpassed the Zacks Consensus Estimate by 1.4%."
2018-02-21,36.22999954223633,36.22999954223633,4.983924505791246,,
2018-02-20,36.22999954223633,36.119998931884766,0.0,,
2018-02-16,36.33000183105469,36.31999969482422,-0.3036174765150787,"Notable Friday Option Activity: ACHC, RS, TROX","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Acadia Healthcare Company Inc. (Symbol: ACHC), where a total of 20,713 contracts have traded so far, representing approximately 2.1 million underlying shares. Especially high volume was seen for the $35 strike put option expiring March 16, 2018 , with 10,006 contracts trading so far today, representing approximately 1.0 million underlying shares of ACHC. That amounts to about 163.6% of ACHC's average daily trading volume over the past month of 1.3 million shares."
2018-02-15,35.959999084472656,36.27000045776367,-0.02753133973673235,,
2018-02-14,34.099998474121094,35.65999984741211,0.8620728064058062,,
2018-02-13,33.54999923706055,34.2400016784668,4.574784290606112,,
2018-02-12,33.869998931884766,33.7400016784668,2.0566392163849834,,
2018-02-09,34.25,33.720001220703125,-0.38381239302488157,,
2018-02-08,34.43000030517578,34.02000045776367,-1.5474416913777373,,
2018-02-07,34.150001525878906,34.290000915527344,-1.190821503857132,,
2018-02-06,32.439998626708984,34.2599983215332,0.4099542705506055,,
2018-02-05,34.15999984741211,33.099998474121094,5.610356879996133,,
2018-02-02,34.959999084472656,34.61000061035156,-3.103048530520761,,
2018-02-01,33.869998931884766,35.22999954223633,-1.0011398263352478,,
2018-01-31,34.540000915527344,34.08000183105469,4.015354748273334,,
2018-01-30,34.18000030517578,34.2599983215332,-1.3317865439484258,,
2018-01-29,34.27000045776367,34.290000915527344,0.23404919731761384,,
2018-01-26,34.02000045776367,34.31999969482422,0.0583614166808127,,
2018-01-25,33.7599983215332,33.95000076293945,0.881831960681483,,
2018-01-24,33.97999954223633,33.54999923706055,0.5628034681656379,,
2018-01-23,34.11000061035156,33.70000076293945,-1.265451180013411,,
2018-01-22,33.869998931884766,34.22999954223633,-1.2019930814298616,,
2018-01-19,33.18000030517578,34.0099983215332,1.0628893466325526,,
2018-01-18,33.220001220703125,33.220001220703125,2.5015009304504123,,
2018-01-17,33.709999084472656,33.220001220703125,0.0,,
2018-01-16,34.81999969482422,33.45000076293945,-1.4535683093365368,,
2018-01-12,34.43000030517578,34.630001068115234,-3.9345173575300394,,
2018-01-11,33.02000045776367,34.380001068115234,0.580890970568442,,
2018-01-10,32.970001220703125,33.0,4.118717721070772,,
2018-01-09,32.18000030517578,33.06999969482422,0.09098810490197258,,
2018-01-08,32.959999084472656,32.38999938964844,2.76569105409639,,
2018-01-05,33.65999984741211,33.11000061035156,-1.7293680541779617,,
2018-01-04,33.619998931884766,33.459999084472656,-1.6339846689061486,"After Hours Most Active for Jan 4, 2018 : SWN, TCO, GE, PPL, BAC, CNP, INTC, VMBS, ACHC, WDC, MSFT, IEF","Acadia Healthcare Company, Inc. ( ACHC ) is +0.015 at $33.46, with 713,943 shares traded. As reported in the last short interest update the days to cover for ACHC is 9.653713; this calculation is based on the average trading volume of the stock. Over the last four weeks they have had 3 up revisions for the earnings forecast, for the fiscal quarter ending Mar 2018."
2018-01-03,33.95000076293945,33.43000030517578,-0.475906759355568,,
2018-01-02,32.66999816894531,33.810001373291016,-1.5316655260029197,"First Week of February 16th Options Trading For Acadia Healthcare Company (ACHC) | Acadia Healthcare: 2017 Was No Good, Will 2018 be Better?","Below is a chart showing ACHC's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 5% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the February 16th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new February 16th contracts and identified one put and one call contract of particular interest. | Click to get this free report Centene Corporation (CNC): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. The year gone by was a dull one for Franklin, TN-based Acadia Healthcare Company Inc.ACHC that provides behavioral health care services in the United States and the United Kingdom. For 2017, it now expects revenues between $2.82 billion and $2.83 billion (versus $2.85 billion and $2.87 billion), and EPS in the range of $2.23 to $2.25 (versus $2.42 to $2.47)."
2017-12-29,32.68000030517578,32.630001068115234,3.4894498568700283,,
2017-12-28,32.4900016784668,32.630001068115234,-0.15299644000501467,,
2017-12-27,32.20000076293945,32.45000076293945,0.43089991509980147,,
2017-12-26,32.349998474121094,32.20000076293945,0.7763974971321651,,
2017-12-22,31.93000030517578,32.25,-0.46367146292644723,,
2017-12-21,31.82999992370605,32.09000015258789,1.0021913303030803,,
2017-12-20,32.650001525878906,31.850000381469727,0.8168401806630196,,
2017-12-19,32.09000015258789,32.52000045776367,-2.4502330996067063,,
2017-12-18,31.8799991607666,31.86000061035156,1.3399822472144924,,
2017-12-15,31.56999969482422,31.739999771118164,-0.06273071186166781,,
2017-12-14,32.52000045776367,31.40999984741211,0.5384861512108794,,
2017-12-13,32.52000045776367,32.779998779296875,-3.4132859616444624,,
2017-12-12,32.279998779296875,32.47999954223633,0.7995028224888366,,
2017-12-11,32.38999938964844,32.099998474121094,0.6195810734284345,,
2017-12-08,31.959999084472656,32.310001373291016,-0.8953409107504507,,
2017-12-07,31.059999465942383,31.780000686645508,1.0951260915035612,,
2017-12-06,31.450000762939453,31.09000015258789,2.318097981594024,,
2017-12-05,31.51000022888184,31.36000061035156,-1.1446759987865744,,
2017-12-04,32.63999938964844,31.65999984741211,-0.47603813849798693,,
2017-12-01,31.75,32.2599983215332,-3.0024496340742233,,
2017-11-30,32.900001525878906,31.82999992370605,1.606293926088829,Implied XHS Analyst Target Price: $66,"Three of XHS's underlying holdings with notable upside to their analyst target prices are Acadia Healthcare Company Inc. (Symbol: ACHC), Brookdale Senior Living Inc (Symbol: BKD), and Cardinal Health, Inc. (Symbol: CAH). Although ACHC has traded at a recent price of $32.90/share, the average analyst target is 37.39% higher at $45.20/share. Below is a twelve month price history chart comparing the stock performance of ACHC, BKD, and CAH: Combined, ACHC, BKD, and CAH represent 5.91% of the SPDR S&P Health Care Services ETF."
2017-11-29,31.8799991607666,32.900001525878906,-3.2522843542460005,,
2017-11-28,31.09000015258789,31.780000686645508,3.199505620964945,,
2017-11-27,30.3799991607666,31.040000915527344,2.2193648461599715,,
2017-11-24,30.959999084472656,30.36000061035156,2.172487732037475,,
2017-11-22,29.75,30.959999084472656,-1.9379796248831742,"Wednesday Sector Leaders: Hospital & Medical Practitioners, Oil & Gas Exploration & Production Stocks","Also showing relative strength are oil & gas exploration & production shares, up on the day by about 1.7% as a group, led by EP Energy, trading higher by about 9% and Northern Oil and Gas, trading up by about 6.9% on Wednesday. VIDEO: Wednesday Sector Leaders: Hospital & Medical Practitioners, Oil & Gas Exploration & Production Stocks 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."
2017-11-21,29.229999542236328,29.809999465942383,4.067223813353467,,
2017-11-20,29.82999992370605,29.01000022888184,1.9842625138189791,,
2017-11-17,29.3700008392334,29.84000015258789,-2.7489094767732594,,
2017-11-16,28.31999969482422,29.5,1.600270003147742,,
2017-11-15,27.75,28.14999961853028,4.1666677891646975,,
2017-11-14,28.15999984741211,27.790000915527344,1.4414400667757856,,
2017-11-13,28.229999542236328,28.420000076293945,-1.3139166686421995,,
2017-11-10,28.600000381469727,28.229999542236328,0.6730447649258647,,
2017-11-09,29.1200008392334,28.6299991607666,-1.29370921083318,,
2017-11-08,29.350000381469727,29.13999938964844,-1.6826980231628885,,
2017-11-07,30.21999931335449,29.350000381469727,-0.7155059253555265,,
2017-11-06,29.96999931335449,29.989999771118164,-2.878884684488731,,
2017-11-03,30.1299991607666,29.950000762939453,0.0667349290020281,,
2017-11-02,30.59000015258789,30.520000457763672,-0.5974059171615612,,
2017-11-01,31.32999992370605,30.46999931335449,-0.22883195317113075,,
2017-10-31,31.07999992370605,31.36000061035156,-2.744974824276451,,
2017-10-30,32.20000076293945,31.32999992370605,0.9009031123965326,,
2017-10-27,32.65999984741211,33.25,-2.701865896334786,New Strong Sell Stocks for October 27th,"Click to get this free report Kosmos Energy Ltd. (KOS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Vertex Energy, Inc (VTNR): Free Stock Analysis Report Equity Commonwealth (EQC): Free Stock Analysis Report Clean Harbors, Inc. (CLH): 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: Acadia Healthcare Company, Inc.ACHC is a developer and operator of inpatient psychiatric facilities. The Zacks Consensus Estimate for its current year earnings has been revised 2.9% downward over the last 30 days."
2017-10-26,32.029998779296875,32.41999816894531,1.8064915962779486,,
2017-10-25,32.2599983215332,32.68000030517578,1.2176066328810482,"Health Care Sector Update for 10/25/2017: ACHC,APOP,AYTU | Noteworthy Wednesday Option Activity: NXST, TGH, ACHC | Pre-Market Most Active for Oct 25, 2017 : IBN, T, TSLA, HOG, ACHC, BABA, NRG, IMDZ, LHO, QURE, SIRI, TVIX | Wednesday's ETF with Unusual Volume: IHF | Acadia Healthcare (ACHC) Q3 Earnings, Revenues Lag Estimates | Wednesday Sector Laggards: Music & Electronics Stores, Hospital & Medical Practitioners | Acadia Healthcare Company Inc (ACHC) Stock Plummets on 3Q Earnings Miss","In company news, Acadia Healthcare Company ( ACHC ) fell to a four-year low on Wednesday, sinking to its worst share price since May 2013 at $31.70 each after the behavioral health care company last night reported below-consensus Q3 financial results and forecast net income and revenue for the current quarter also lagging the Capital IQ consensus, prompting at least one analyst downgrade. Health care stocks were mostly lower, with the NYSE Health Care Index falling more than 0.6% while shares of health care companies in the S&P 500 were down more than 0.4% as a group. Excluding one-time items, the company earned $0.58 per share during the three months ended Sept. 30, unchanged from its adjusted profit of $0.58 per share during the same quarter last year and missing the analyst mean by $0.07 per share. | Especially high volume was seen for the $35 strike call option expiring November 17, 2017 , with 2,119 contracts trading so far today, representing approximately 211,900 underlying shares of ACHC. Below is a chart showing TGH's trailing twelve month trading history, with the $15 strike highlighted in orange: And Acadia Healthcare Company Inc. (Symbol: ACHC) options are showing a volume of 3,968 contracts thus far today. That number of contracts represents approximately 396,800 underlying shares, working out to a sizeable 41.2% of ACHC's average daily trading volume over the past month, of 963,665 shares. | Acadia Healthcare Company, Inc. ( ACHC ) is -9.52 at $34.60, with 1,018,052 shares traded. As reported in the last short interest update the days to cover for ACHC is 16.558875; this calculation is based on the average trading volume of the stock. The following are the most active stocks for the pre-market session : ICICI Bank Limited ( IBN ) is +0.66 at $9.28, with 1,924,547 shares traded. | Components of that ETF with the highest volume on Wednesday were Acadia Healthcare ( ACHC ), trading down about 29.2% with over 12.5 million shares changing hands so far this session, and Express Scripts Holding ( ESRX ), up about 2.7% on volume of over 4.2 million shares. The iShares U.S. Healthcare Providers ETF ( IHF ) is seeing unusually high volume in afternoon trading Wednesday, with over 335,000 shares traded versus three month average volume of about 25,000. VIDEO: Wednesday's ETF with Unusual Volume: IHF 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 UnitedHealth Group Incorporated (UNH): Free Stock Analysis Report Centene Corporation (CNC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Quest Diagnostics Incorporated (DGX): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc.ACHC reported third-quarter 2017 adjusted earnings of 58 cents per share, missing the Zacks Consensus Estimate by 10.8%. Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise | Acadia Healthcare Company, Inc. Quote Quarter Details Acadia Healthcare's revenues for the third quarter declined 2.4% to $716.7 million from the prior-year quarter, missing the Zacks Consensus Estimate by 1.5%. | Also lagging the market Wednesday are hospital & medical practitioners shares, down on the day by about 2.5% as a group, led down by Acadia Healthcare Company ( ACHC ), trading lower by about 28.5% and Lifepoint Health ( LPNT ), trading lower by about 4.8%. VIDEO: Wednesday Sector Laggards: Music & Electronics Stores, Hospital & Medical Practitioners 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. | InvestorPlace - Stock Market News, Stock Advice & Trading Tips Acadia Healthcare Company Inc (NASDAQ: ACHC ) stock took a nosedive today on abysmal earnings for the third quarter of 2017. However, it was well below Wall Street's earnings per share estimate of 66 cents and was damaging to ACHC stock today. It also wasn't good news for ACHC stock by failing to reach analysts' revenue estimate of $734.79 million for the quarter."
2017-10-24,44.709999084472656,44.119998931884766,1.3019281013484472,,
2017-10-23,44.43000030517578,44.68999862670898,-1.3196156668962935,,
2017-10-20,44.0,44.45000076293945,0.5851864050131642,,
2017-10-19,42.09999847412109,44.15999984741211,1.0227290066805754,,
2017-10-18,42.18000030517578,42.27000045776367,4.893115078275615,,
2017-10-17,41.86000061035156,41.810001373291016,0.2133716262132103,,
2017-10-16,41.65999984741211,41.560001373291016,-0.11944394728026486,,
2017-10-13,42.709999084472656,41.720001220703125,-0.2400347443287511,,
2017-10-12,43.650001525878906,43.29999923706055,-2.317953371554737,,
2017-10-11,43.040000915527344,43.619998931884766,-0.8018379761358141,,
2017-10-10,44.04999923706055,42.959999084472656,1.3475790056226014,,
2017-10-09,45.72999954223633,44.02000045776367,-2.4744612292089254,Acadia Healthcare Company (ACHC) Shares Cross Below 200 DMA,"In trading on Monday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed below their 200 day moving average of $44.24, changing hands as low as $43.82 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $32.54 per share, with $54.34 as the 52 week high point - that compares with a last trade of $43.85. According to the ETF Finder at ETF Channel, ACHC makes up 2.22% of the SPDR S&P Health Care Services ETF (Symbol: XHS) which is trading lower by about 1.4% on the day Monday."
2017-10-06,46.52000045776367,45.630001068115234,-3.739337637415232,,
2017-10-05,46.959999084472656,46.47999954223633,-1.9131543011408256,,
2017-10-04,47.650001525878906,46.93999862670898,-1.0221455527988719,,
2017-10-03,47.79999923706055,47.5,-1.4900375161254162,,
2017-10-02,47.79999923706055,47.61000061035156,-0.6276134766712504,,
2017-09-29,47.619998931884766,47.7599983215332,-0.3974866730995126,,
2017-09-28,46.75,47.43000030517578,0.29399284499920175,,
2017-09-27,46.52999877929688,46.7400016784668,1.4545461073278743,,
2017-09-26,46.470001220703125,46.34999847412109,0.45132797051211987,,
2017-09-25,46.060001373291016,46.2599983215332,-0.2582370205072756,,
2017-09-22,45.59000015258789,46.02000045776367,0.43420960112728196,,
2017-09-21,45.619998931884766,45.59999847412109,0.9431899621333353,,
2017-09-20,44.81999969482422,45.68999862670898,-0.04384142532213047,,
2017-09-19,45.709999084472656,44.84000015258789,1.9410953543251037,,
2017-09-18,46.68999862670898,45.7400016784668,-1.9033011360971515,,
2017-09-15,48.75,46.77999877929688,-2.034690460878993,,
2017-09-14,47.7400016784668,48.7599983215332,-4.041028145032036,,
2017-09-13,47.459999084472656,47.650001525878906,2.136565997496555,,
2017-09-12,47.56999969482422,47.470001220703125,0.40034227785818166,,
2017-09-11,46.959999084472656,47.27999877929688,-0.21021331671770838,,
2017-09-08,46.4900016784668,46.84999847412109,0.6814303685325962,,
2017-09-07,46.220001220703125,46.47999954223633,0.7743531569305854,,
2017-09-06,46.900001525878906,46.290000915527344,0.5625233982398581,,
2017-09-05,46.65999984741211,46.81999969482422,-1.30064091792187,4 Healthy Stocks from an Ailing Hospital Industry,"Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Community Health Systems, Inc. (CYH): Free Stock Analysis Report VCA Inc. (WOOF): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Major companies like Tenet Healthcare Corp. THC , Acadia Healthcare, Inc. ACHC , Community Health Systems, Inc. CYH have been witnessing gradual decline in their top line in the recent quarters. Industry Rank and Price Performance The hospital industry is currently ranked #204, which represents the bottom 23% of the Zacks Industry Rank."
2017-09-01,46.959999084472656,47.02999877929688,0.3429058035476685,Acadia Healthcare (ACHC) Up 42% This Year: Is Upside Left?,"Continued strong demand for mental and behavioral health and support from government for increased funding for opioid addiction programs along with strong fundamentals have driven growth at Acadia Healthcare Co., Inc.ACHC . Click to get this free report Aetna Inc. (AET): Free Stock Analysis Report WellCare Health Plans, Inc. (WCG): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Favorable Industry Trends Acadia Healthcare, a behavioral health care company, has been favored by spending on behavioral health services that has more than doubled in a decade."
2017-08-31,46.060001373291016,46.93999862670898,0.14906238541084488,,
2017-08-30,45.869998931884766,45.810001373291016,1.9105454346083648,,
2017-08-29,45.45000076293945,45.83000183105469,-0.13079912795037152,,
2017-08-28,45.86000061035156,45.790000915527344,0.8360859444145321,,
2017-08-25,45.66999816894531,45.56999969482422,-0.15263779741079714,"Insiders Roundup: Walmart, General Electric","Joey A. Jacobs, CEO of Acadia Healthcare Co. Inc. ( ACHC ), sold 500,000 shares for $50.69 per share on Aug. 22. The company has an institutional ownership of 95.02% and insider ownership of 4.59%. The company has an institutional ownership of 61.35% and insider ownership of 0.41%."
2017-08-24,47.52000045776367,45.54999923706055,-0.21895878723527237,,
2017-08-23,47.27000045776367,47.43000030517578,-4.145625424507487,,
2017-08-22,47.68000030517578,47.619998931884766,0.33848074013680457,,
2017-08-21,46.970001220703125,47.65999984741211,-0.12584180559349184,,
2017-08-18,47.15999984741211,46.900001525878906,1.4690198185578316,Analysts Expect 10% Upside For VONV,"Below is a twelve month price history chart comparing the stock performance of ACHC, COMM, and MUR: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of VONV's underlying holdings with notable upside to their analyst target prices are Acadia Healthcare Company Inc. (Symbol: ACHC), CommScope Holding Co., Inc. (Symbol: COMM), and Murphy Oil Corp (Symbol: MUR). Although ACHC has traded at a recent price of $46.99/share, the average analyst target is 23.58% higher at $58.07/share."
2017-08-17,50.0,46.9900016784668,-0.5513111161459651,,
2017-08-16,52.040000915527344,51.68000030517578,-6.019996643066406,,
2017-08-15,52.33000183105469,52.0099983215332,-0.6917767179441919,,
2017-08-14,52.650001525878906,52.16999816894531,-0.6115106025690633,,
2017-08-11,51.150001525878906,52.380001068115234,-0.9116872612010449,,
2017-08-10,51.06999969482422,50.970001220703125,2.404691115432363,,
2017-08-09,52.11000061035156,51.5,-0.1958066863494191,,
2017-08-08,52.45000076293945,52.27000045776367,-1.1706018100302746,,
2017-08-07,52.59000015258789,52.58000183105469,-0.3431845615967414,,
2017-08-04,52.79999923706055,52.58000183105469,-0.019011830203828437,,
2017-08-03,51.209999084472656,52.56999969482422,-0.41666175981957637,,
2017-08-02,52.11000061035156,51.47999954223633,2.65573254181902,,
2017-08-01,52.93999862670898,52.09000015258789,-1.2089830372983832,,
2017-07-31,53.7400016784668,52.93000030517578,-1.6055883947308045,Acadia Healthcare (ACHC) Catches Eye: Stock Moves 17% Higher,"Acadia Healthcare Company, Inc. ACHC was a big mover last session, as the company saw its shares rise over 17% on the day. Click to get this free report VCA Inc. (WOOF): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Is ACHC going up?"
2017-07-28,51.5,53.0,-1.5072596724826246,"Acadia Healthcare (ACHC) Tops Q2 Earnings, Revises View","Click to get this free report UnitedHealth Group Incorporated (UNH): Free Stock Analysis Report Centene Corporation (CNC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Quest Diagnostics Incorporated (DGX): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc.ACHC reported second-quarter 2017 adjusted earnings of 66 cents per share, beating the Zacks Consensus Estimate by a penny. Quarter Details Acadia Healthcare's revenues for the second quarter increased 6.4% to $715.9 million from the prior-year quarter."
2017-07-27,49.27999877929688,49.22999954223633,2.912621359223301,,
2017-07-26,49.040000915527344,49.2599983215332,-0.1014594933016907,,
2017-07-25,51.150001525878906,51.290000915527344,0.4486080789125811,,
2017-07-24,50.900001525878906,51.25,0.27370358841065917,,
2017-07-21,50.86000061035156,50.88999938964844,0.6876197713729837,,
2017-07-20,50.47999954223633,50.900001525878906,0.058983049423655204,Centene & Unit Inks New Deal to Expand Foothold in Ferguson,"Click to get this free report Aetna Inc. (AET): Free Stock Analysis Report UnitedHealth Group Incorporated (UNH): Free Stock Analysis Report Centene Corporation (CNC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the same space include Acadia Healthcare Company, Inc. ACHC , Aetna , Inc AET and UnitedHealth Group, Inc UNH . In addition, Centene would take care of the health center's operations whereas medical services would be provided by the clinical staff from People's Health."
2017-07-19,49.959999084472656,50.43000030517578,0.8320166153947067,,
2017-07-18,49.40999984741211,49.84000015258789,0.9407550626821354,,
2017-07-17,49.59999847412109,49.13999938964844,0.8702697966073822,,
2017-07-14,49.02999877929688,49.36000061035156,-0.9274175375482214,Obamacare Replacement Bill Revised: Hospital Stocks in Focus,"Medical - Hospital Industry 5YR % Return Medical - Hospital Industry 5YR % Return The market perception can be gauged from the fact that only Acadia Healthcare Company, Inc. ACHC currently carries a Zacks Rank #2 (Buy). Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Community Health Systems, Inc. (CYH): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. We believe that major hospital stocks like Universal Health Services, Inc. UHS , HCA Holdings, Inc. HCA , LifePoint Health Inc. LPNT , Tenet Healthcare Corp. THC and Community Health Systems, Inc. CYH will suffer immensely."
2017-07-13,48.650001525878906,49.060001373291016,0.6730610631669545,,
2017-07-12,49.369998931884766,48.75,0.8427540278575609,,
2017-07-11,49.72999954223633,49.0,-1.2558212381980627,,
2017-07-10,49.119998931884766,49.65999984741211,-1.4679258977598224,,
2017-07-07,47.7400016784668,48.97999954223633,1.099350421965947,,
2017-07-06,50.220001220703125,47.77000045776367,2.5973980313637783,,
2017-07-05,49.2599983215332,50.5,-4.878535849038259,"LifePoint (LPNT) Thriving on Inorganic Growth, Ample Capital","Click to get this free report Aetna Inc. (AET): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks in the medical sector with the same Zacks Rank include Aetna Inc. AET , Acadia Healthcare Company, Inc. ACHC and Universal Health Services Inc. UHS . Early this year, LifePoint entered into a joint venture agreement with a wholly owned subsidiary of LHC Group, Inc. to form In-Home Healthcare Partnership Following this, the company owns and operates its home health agencies and hospices as well as some of LHC's home health agencies and hospices near its hospitals."
2017-07-03,49.47999954223633,49.08000183105469,2.5172588727530476,,
2017-06-30,49.59999847412109,49.380001068115234,-0.8084028190828922,,
2017-06-29,49.34999847412109,49.59999847412109,-0.4435431709148871,,
2017-06-28,47.95000076293945,49.34999847412109,0.5065856286319823,,
2017-06-27,47.970001220703125,47.58000183105469,2.9197032093974262,,
2017-06-26,48.06999969482422,47.84000015258789,-0.8130068370315565,,
2017-06-23,47.709999084472656,48.02999877929688,-0.478467950273552,,
2017-06-22,45.5,47.560001373291016,0.6707183000730146,,
2017-06-21,45.52000045776367,45.38999938964844,4.52747554569454,,
2017-06-20,45.959999084472656,45.41999816894531,-0.2855910957994334,,
2017-06-19,45.400001525878906,46.13999938964844,-1.1749367412624259,Can Acadia Be a Solid Choice for Value Investors?,"Let's put Acadia Healthcare Company, Inc.ACHC 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. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The best use of the PE ratio is to compare the stock's current PE ratio with: a) where this ratio has been in the past; b) how it compares to the average for the industry/sector; and c) how it compares to the market as a whole."
2017-06-16,45.900001525878906,45.2599983215332,1.629951187000991,,
2017-06-15,45.70000076293945,46.0,-1.3943424467750019,,
2017-06-14,45.52000045776367,46.18999862670898,0.6564534618210163,,
2017-06-13,45.34999847412109,45.400001525878906,1.4718764547618401,,
2017-06-12,44.88999938964844,45.09000015258789,0.11026031629604967,,
2017-06-09,44.08000183105469,45.040000915527344,0.4455352320311526,,
2017-06-08,43.5099983215332,44.0099983215332,2.1778562717670527,,
2017-06-07,43.2400016784668,43.56999969482422,1.1491611567186588,,
2017-06-06,43.38999938964844,43.060001373291016,0.7631776215257606,Ensign Group (ENSG) Continues to Grow on Inorganic Path,"Another company, Acadia Healthcare Company Inc. ACHC , recently took over Priory Group which added 327 facilities, making Acadia Healthcare one of the largest independent providers of mental health services in the U.K. Zacks Rank & Key Player Ensign Group carries a Zacks Rank #3 (Hold). Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report The Ensign Group, Inc. (ENSG): Free Stock Analysis Report Healthways, Inc. (TVTY): Free Stock Analysis Report To read this article on Zacks.com click here. The facilities -- which include Meadow View Nursing and Rehabilitation, Utah Valley Healthcare and Rehabilitation -- acquisition were effective May 1, and the Heritage Park Healthcare and Rehabilitation and Wide Horizons Intermediate Care Facility acquisitions were effective Jun 1."
2017-06-05,43.54999923706055,43.5099983215332,-0.7605393431652123,,
2017-06-02,44.09999847412109,43.68999862670898,-0.09185055391069544,,
2017-06-01,41.75,43.7400016784668,-0.9297049015834024,,
2017-05-31,41.43000030517578,41.34000015258789,4.766471086148016,,
2017-05-30,42.04999923706055,41.310001373291016,-0.21723425518934175,,
2017-05-26,42.45000076293945,42.13999938964844,-1.759804702011357,,
2017-05-25,42.77999877929688,42.52000045776367,-0.7302741289033361,,
2017-05-24,43.290000915527344,42.63999938964844,-0.6077567296683394,Acadia Healthcare Company Breaks Below 200-Day Moving Average - Notable for ACHC,"In trading on Wednesday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed below their 200 day moving average of $42.60, changing hands as low as $42.05 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $32.54 per share, with $63.67 as the 52 week high point - that compares with a last trade of $42.28. According to the ETF Finder at ETF Channel, ACHC makes up 2.19% of the SPDR S&P Health Care Services ETF (Symbol: XHS) which is trading lower by about 0.1% on the day Wednesday."
2017-05-23,43.83000183105469,43.15999984741211,-1.5015049945304169,,
2017-05-22,43.58000183105469,43.70000076293945,-1.5286378180524383,,
2017-05-19,42.72999954223633,43.560001373291016,0.2753532052384072,,
2017-05-18,42.4900016784668,42.52999877929688,1.9424335126291654,,
2017-05-17,42.91999816894531,42.540000915527344,0.09413297069921056,,
2017-05-16,44.02999877929688,43.52000045776367,-0.8853617652130169,,
2017-05-15,43.72999954223633,43.83000183105469,-1.1582973783161084,,
2017-05-12,44.36000061035156,44.65999984741211,0.2286812025272784,,
2017-05-11,44.18999862670898,44.400001525878906,0.6762832122020778,,
2017-05-10,43.41999816894531,44.290000915527344,0.4752272136143509,,
2017-05-09,43.900001525878906,43.369998931884766,2.0036913479288705,,
2017-05-08,45.02000045776367,43.86000061035156,-1.2072951607568985,,
2017-05-05,45.95000076293945,44.9900016784668,-2.576632242597119,,
2017-05-04,45.130001068115234,45.7599983215332,-2.089225393978523,,
2017-05-03,45.13999938964844,45.27000045776367,1.3959610868767909,,
2017-05-02,44.09000015258789,45.38999938964844,0.2879952810656138,"HCA Holdings (HCA) Q1 Earnings In Line, Guidance Intact","Click to get this free report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report The Ensign Group, Inc. (ENSG): Free Stock Analysis Report To read this article on Zacks.com click here. Among the other stocks in the same space, Acadia Healthcare Company Inc. ACHC and The Ensign Group, Inc. ENSG reported in-line earnings in the first quarter while LifePoint Health Inc. LPNT surpassed earnings estimates by 5.94%. Quarter Details During the first quarter, total expenses increased 4.3% year over year to $9.56 billion due to higher salary and benefits, supplies, other operating expenses, depreciation and amortization cost."
2017-05-01,43.5099983215332,43.93999862670898,2.948512661740698,,
2017-04-28,42.41999816894531,43.58000183105469,0.9882792961703378,,
2017-04-27,42.2599983215332,42.40999984741211,2.7345679212183147,,
2017-04-26,46.7599983215332,42.18999862670898,0.3549491998026756,"Acadia Healthcare (ACHC) Q1 Earnings In Line, View Intact","Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Community Health Systems, Inc. (CYH): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc.ACHC reported first-quarter 2017 adjusted earnings of 46 cents per share, meeting the Zacks Consensus Estimate. We note that revenues per patient day were down 0.3% in the U.S. but up 2.4% in the U.K. Total expenses increased 7.9% year over year to $630.7 million."
2017-04-25,43.93000030517578,43.58000183105469,-9.773310219987154,,
2017-04-24,43.65999984741211,43.560001373291016,-0.796718578852041,"Healthcare Earnings to Watch on Apr 25: ACHC, CNC & UHS","In the mean time, let's take a sneak peek at the results of these health care stocks that are slated to report first-quarter earnings on Apr 25: Acadia Healthcare Company, Inc. ACHC provides inpatient behavioral health care services. Click to get this free report Centene Corporation (CNC): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Universal Health Services, Inc. UHS has an Earnings ESP of -0.49% as the Most Accurate estimate of $2.05 is lower than the Zacks Consensus Estimate of $2.06."
2017-04-21,42.61000061035156,43.08000183105469,-0.2290391078116805,,
2017-04-20,42.83000183105469,42.84000015258789,1.103030307370951,,
2017-04-19,42.93000030517578,42.72999954223633,0.023344200573798848,"The Zacks Analyst Blog Highlights: Acadia Healthcare, Mednax and Tenet Healthcare","Stocks recently featured in the blog include Acadia Healthcare Company, Inc. (NASDAQ: ACHC- Free Report ), Mednax, Inc. (NYSE: MD- Free Report ) and Tenet Healthcare Corporation (NYSE: THC- Free Report ). Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. (NASDAQ: ACHC- Free Report ): Headquartered in Franklin, TN, Acadia Healthcare Company provides behavioral health care services in the U.S. and the United Kingdom."
2017-04-18,42.59999847412109,42.77999877929688,-0.46587645357025625,3 Hospital Stocks That Won't Make You Feel Better in Q1,"Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC : Headquartered in Franklin, TN, Acadia Healthcare Company provides behavioral health care services in the U.S. and the United Kingdom. Hospital Stocks to Avoid This Earnings Season In such a mixed space we rely on our proprietary Zack Rank and Earnings ESP to help us avoid Hospital stocks this earnings season."
2017-04-17,42.4900016784668,42.900001525878906,0.42253594277742323,,
2017-04-13,42.869998931884766,42.61000061035156,0.9649325281620081,,
2017-04-12,43.18000030517578,43.0,-0.6064808211129394,Trump Amending AHCA: Is the Medical Device Space Anxious?,"In such a mixed space, we would advise investors to steer clear of Zacks Rank #5 (Strong Sell) Medical Device stocks like Acadia Healthcare Company Inc. ACHC , Tenet Healthcare Corp. THC , West Pharmaceutical Services Inc. WST , and Irhythm Technologies Inc. IRTC . Click to get this free report athenahealth, Inc. (ATHN): Free Stock Analysis Report Inogen, Inc (INGN): Free Stock Analysis Report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Becton, Dickinson and Company (BDX): Free Stock Analysis Report West Pharmaceutical Services, Inc. (WST): Free Stock Analysis Report IRHYTHM TECH (IRTC): Free Stock Analysis Report To read this article on Zacks.com click here. On the other hand, the medical device fraternity was happy with the original Trump action plan which had promised cancellation of major healthcare taxes including the two signature taxes of Obamacare, the unpopular Cadillac tax (40% excise tax on high-cost healthcare plans) and the controversial 2.3% MedTech tax."
2017-04-11,43.97999954223633,43.310001373291016,-0.4168603610551746,,
2017-04-10,43.34000015258789,44.130001068115234,-1.5234155887197718,,
2017-04-07,43.709999084472656,43.459999084472656,1.8227985988601152,Ensign Group (ENSG) Buys a 74-Bed Facility to Expand in Iowa,"Another company, Acadia Healthcare Company Inc. ACHC , recently took over Priory Group which added 327 facilities, making Acadia Healthcare one of the largest independent providers of mental health services in the U.K. Zacks Rank & Key Player Ensign Group carries a Zacks Rank #4 (Sell). Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report The Ensign Group, Inc. (ENSG): Free Stock Analysis Report To read this article on Zacks.com click here. From Jan 1, 2008 through Dec 31, 2016, it acquired 149 facilities, which added 11,288 operational skilled nursing beds and 3,872 assisted and independent living units to its operating subsidiaries."
2017-04-06,44.060001373291016,43.970001220703125,-0.5719515104927304,,
2017-04-05,44.27999877929688,44.119998931884766,-0.20426724871245314,Should You Retain Acadia Healthcare Stock in Your Portfolio?,"Click to get this free report Inogen, Inc (INGN): Free Stock Analysis Report Infinity Pharmaceuticals, Inc. (INFI): Free Stock Analysis Report UnitedHealth Group Incorporated (UNH): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The Acadia Healthcare Company, Inc.ACHC stock gained momentum in the first quarter of 2017. Zacks Rank and Stocks to Consider Acadia Healthcare carries a Zacks Rank #3 (Hold)."
2017-04-04,44.790000915527344,43.869998931884766,-0.36133661206631384,,
2017-04-03,43.40999984741211,42.86000061035156,-2.0540343041690834,,
2017-03-31,43.63999938964844,43.59999847412109,-1.2669874199350755,,
2017-03-30,43.68999862670898,43.77999877929688,-0.0916611276049633,,
2017-03-29,43.540000915527344,43.650001525878906,0.20599715133175836,,
2017-03-28,43.83000183105469,43.59000015258789,0.2526426459314423,Acadia Healthcare (ACHC) Down 3% Since Earnings Report: Can It Rebound?,"A month has gone by since the last earnings report for Acadia Healthcare Company, Inc.ACHC . Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Tops Q4 Earnings, Gives 2017 View Acadia Healthcare reported fourth-quarter 2016 adjusted earnings of $0.59 per share, which surpassed the Zacks Consensus Estimate by $0.04 per share."
2017-03-27,41.7599983215332,44.040000915527344,-0.547573964043847,,
2017-03-24,39.52999877929688,41.93000030517578,5.459776546060051,,
2017-03-23,39.58000183105469,39.56999969482422,6.071342271672055,,
2017-03-22,39.59000015258789,39.470001220703125,-0.025270681575919024,,
2017-03-21,40.720001220703125,39.7400016784668,-0.3031041460527037,,
2017-03-20,41.5,40.77999877929688,-2.4066785679222193,,
2017-03-17,42.13999938964844,41.630001068115234,-1.7349427004894409,,
2017-03-16,42.18999862670898,42.0,-1.2102475769339538,,
2017-03-15,42.90999984741211,42.11000061035156,-0.4503404429804744,,
2017-03-14,42.54999923706055,42.77000045776367,-1.8643655089847186,,
2017-03-13,42.75,42.810001373291016,0.517041656046627,,
2017-03-10,43.16999816894531,42.68999862670898,0.1403540895696272,,
2017-03-09,43.400001525878906,43.09000015258789,-1.1118822390444918,"6 Reasons to Shun Tenet Healthcare (THC) Stock For Now | The Zacks Analyst Blog Highlights: Acadia Healthcare, VCA, Universal Health Services and Mednax","Stocks of most of the hospital companies like Community Health Systems Inc. CYH , LifePoint Health Inc. LPNT and Acadia Healthcare Company Inc. ACHC have been volatile, since the presidentil election. Click to get this free report Tenet Healthcare Corporation (THC): Free Stock Analysis Report Community Health Systems, Inc. (CYH): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. For 2017, the company forecast interest expense of roughly $1.03 billion, depreciation and amortization expense of $860 million to $880 million, and non-controlling interest expense of $390 million to $410 million, which is higher than interest expense of $0.98 billion, depreciation and amortization charge of $850 million and non-controlling interest expense of 349 million incurred in 2016. | Stocks recently featured in the blog include Acadia Healthcare Company, Inc. (NASDAQ: ACHC - Free Report ), VCA Inc. (NASDAQ: WOOF - Free Report ), Universal Health Services, Inc. (NYSE: UHS - Free Report ) and Mednax, Inc (NYSE: MD - Free Report ). Here are a few Zacks categorized Medical - Hospital industry stocks which are likely to suffer from the replacement of ObamaCare - Acadia Healthcare Company, Inc. (NASDAQ: ACHC - Free Report ): This Zacks Rank #4 (Sell) inpatient health care service company has been trading below the broader Medical - Hospital industry trend for the last six months. Click to get this free report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report VCA Inc. (WOOF): Free Stock Analysis Report Universal Health Services, Inc. (UHS): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report To read this article on Zacks.com click here."
2017-03-08,43.56999969482422,43.59999847412109,-0.7142888534374026,Obamacare Replacement: A Threat to Hospital Stocks?,"Here are a few Zacks categorized Medical - Hospital industry stocks which are likely to suffer from the replacement of ObamaCare - Acadia Healthcare Company, Inc.ACHC : This Zacks Rank #4 (Sell) inpatient health care service company has been trading below the broader Medical - Hospital industry trend for the last six months. Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report VCA Inc. (WOOF): Free Stock Analysis Report Mednax, Inc (MD): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Universal Health Services, Inc.UHS : The share price trend of this Zacks Rank #3 (Hold) company has been underperforming the hospital industry trend for the last six months."
2017-03-07,43.970001220703125,43.4900016784668,0.06885191532473552,,
2017-03-06,44.91999816894531,44.34999847412109,-1.0916523286570252,,
2017-03-03,44.58000183105469,45.52999877929688,-1.2689219012886908,,
2017-03-02,44.68000030517578,44.52999877929688,2.130993515528349,,
2017-03-01,45.040000915527344,44.900001525878906,-0.3357240932281793,New Strong Sell Stocks for March 1st,"Click to get this free report BRF S.A. (BRFS): Free Stock Analysis Report ABAXIS, Inc. (ABAX): Free Stock Analysis Report Summer Infant, Inc. (SUMR): Free Stock Analysis Report Acadia Realty Trust (AKR): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC is an inpatient behavioral health care services provider. The Zacks Consensus Estimate for its current year earnings has been revised 0.6% downward over the last 30 days."
2017-02-28,44.86000061035156,44.720001220703125,-0.31083345204856183,,
2017-02-27,45.040000915527344,44.790000915527344,-0.3120806681757652,,
2017-02-24,44.9900016784668,44.93999862670898,-0.5550621556799604,"Acadia Healthcare Company Shares Cross Above 200 DMA | Acadia Healthcare (ACHC) Tops Q4 Earnings, Gives 2017 View","In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $46.67, changing hands as high as $47.39 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $32.54 per share, with $65.00 as the 52 week high point - that compares with a last trade of $44.96. According to the ETF Finder at ETF Channel, ACHC makes up 2.45% of the SPDR S&P Health Care Services ETF (Symbol: XHS) which is trading up by about 0.3% on the day Friday. | Acadia Healthcare Company Inc.ACHC reported fourth-quarter 2016 adjusted earnings of 59 cents per share, which surpassed the Zacks Consensus Estimate by 4 cents. Click to get this free report Abbott Laboratories (ABT): Free Stock Analysis Report AmerisourceBergen Corporation (Holding Co) (ABC): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Advanced Accelerator Applications S.A. (AAAP): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise Acadia Healthcare Company, Inc. Price, Consensus and EPS Surprise | Acadia Healthcare Company, Inc. Quote Financial Update Cash and cash equivalents at year-end 2016 were $57.1 million, up from $11.2 million at year-end 2015."
2017-02-23,42.47999954223633,43.2400016784668,-0.11114258700228535,,
2017-02-22,43.0,42.63999938964844,1.789082260876265,,
2017-02-21,42.91999816894531,43.06999969482422,-0.8372107217478197,,
2017-02-17,41.7400016784668,42.59000015258789,0.3494909885327991,,
2017-02-16,41.59999847412109,41.91999816894531,2.03641217043745,,
2017-02-15,40.18999862670898,41.7599983215332,0.7692300638503491,,
2017-02-14,39.310001373291016,40.2400016784668,3.9064437633019837,"Alan Fournier Buys Cognizant Technology Solutions, The Michaels, Procter & Gamble Co, Sells ...","Alan Fournier New Purchases: CTSH , MIK , PG , ARRS, DY, LNG, XOG, ATH, LEXEA, RAI, Added Positions:NXTM, ACHC, SCOR, FLT, PYPL, AR, EVH, CBG, Reduced Positions:GOOG, STZ, TDG, PCLN, ETFC, DLTR, CFG, LKQ, TAP, HUN, Sold Out:AGN, LVNTA, LDOS, WBC, NVR, MFS, NTCT, CQH, KMI, COTY, For the details of Alan Fournier's stock buys and sells, go to http://www.gurufocus.com/StockBuy.php?GuruName=Alan+Fournier These are the top 5 holdings of Alan Fournier SPDR Select Sector Fund - Consumer Staples ( XLP ) - 6,020,000 shares, 12.11% of the total portfolio. Shares reduced by 9.46% Acadia Healthcare Co Inc ( ACHC ) - 3,210,062 shares, 4.13% of the total portfolio. Added: Acadia Healthcare Co Inc ( ACHC ) Alan Fournier added to the holdings in Acadia Healthcare Co Inc by 59.61%."
2017-02-13,39.31999969482422,39.34999847412109,2.3658109200872866,,
2017-02-10,38.95000076293945,38.880001068115234,0.07629394590462497,,
2017-02-09,38.380001068115234,38.91999816894531,-0.17971679962282,"Zacks Market Edge Highlights: Health Care SPDR ETF, iShares NASDAQ Biotechnology ETF, Acadia, Aetna and Gilead","Get the full Report on XLV - FREE Get the full Report on IBB - FREE Get the full Report on ACHC - FREE Get the full Report on AET - FREE Get the full Report on GILD - 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 SPDR-HLTH CR (XLV): ETF Research Reports ISHARES NDQ BIO (IBB): ETF Research Reports Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Aetna Inc. (AET): Free Stock Analysis Report Gilead Sciences, Inc. (GILD): Free Stock Analysis Report To read this article on Zacks.com click here. Two of Kevin's favorites are HCA Holding (HCA) and Acadia (NASDAQ: ACHC - Free Report )."
2017-02-08,38.209999084472656,38.470001220703125,1.4069752105314268,,
2017-02-07,38.34000015258789,38.27999877929688,0.6804557510081842,Healthcare Stocks: The Buying Opportunity of the Year?,"Click to get this free report ISHARES NDQ BIO (IBB): ETF Research Reports Gilead Sciences, Inc. (GILD): Free Stock Analysis Report Aetna Inc. (AET): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report SPDR-HLTH CR (XLV): ETF Research Reports To read this article on Zacks.com click here. Two of Kevin's favorites are HCA Holding (HCA) and Acadia (ACHC). (8: 16 ) - Kevin Dives Into Biotech: The Future of Medicine (9: 30 ) - * Investing Ideas * (12: 20 ) - Uncertainty for the Insurance Providers (15: 10 ) - * Investing Ideas * (16: 30 ) - Job Growth in Healthcare sector (18: 00 ) - * Investing Ideas * (20: 00 ) - Stock Ticker Summary Welcome to Episode #69 of the Zacks Market Edge Podcast."
2017-02-06,38.900001525878906,38.18000030517578,-0.15649810394421326,,
2017-02-03,38.59999847412109,38.79999923706055,-1.850902808381978,,
2017-02-02,38.540000915527344,38.29999923706055,0.5181367120352307,,
2017-02-01,38.709999084472656,38.4900016784668,-0.6227339718876416,,
2017-01-31,38.119998931884766,38.369998931884766,-0.5683219096073414,New Strong Sell Stocks for January 31st,"Click to get this free report Anheuser-Busch Inbev SA (BUD): Free Stock Analysis Report Citrix Systems, Inc. (CTXS): Free Stock Analysis Report Arctic Cat Inc. (ACAT): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report Artisan Partners Asset Management Inc. (APAM): 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: Acadia Healthcare Company, Inc.ACHC develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities. The Zacks Consensus Estimate for its current year earnings has been revised 2.9% downward over the last 30 days."
2017-01-30,38.380001068115234,38.0,0.6558237329615771,The Math Shows IYH Can Go To $169,"Similarly, ACHC has 41.66% upside from the recent share price of $38.39 if the average analyst target price of $54.38/share is reached, and analysts on average are expecting PCRX to reach a target price of $51.80/share, which is 39.06% above the recent price of $37.25. Below is a twelve month price history chart comparing the stock performance of JAZZ, ACHC, and PCRX: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of IYH's underlying holdings with notable upside to their analyst target prices are Jazz Pharmaceuticals plc (Symbol: JAZZ), Acadia Healthcare Company Inc. (Symbol: ACHC), and Pacira Pharmaceuticals Inc. (Symbol: PCRX)."
2017-01-27,38.29999923706055,38.38999938964844,-0.9901017653460307,,
2017-01-26,39.810001373291016,39.02000045776367,0.23498734825248513,Is it the Right Time to Offload LifePoint Health (LPNT) Stock?,"Most companies from this space, such as Universal Health Services Inc. UHS , Acadia Healthcare Company, Inc. ACHC and HCA Holdings, Inc. HCA , are likely to be affected by such a development and LifePoint Health is no exception. Click to get this free report Universal Health Services, Inc. (UHS): Free Stock Analysis Report LifePoint Health, Inc. (LPNT): Free Stock Analysis Report HCA Holdings, Inc. (HCA): Free Stock Analysis Report Acadia Healthcare Company, Inc. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. from stocks that corporate insiders are buying up to companies that are about to report positive earnings surprises."
2017-01-25,39.470001220703125,39.93000030517578,-1.9844282548991934,,
2017-01-24,38.68999862670898,39.400001525878906,1.165439752333663,,
2017-01-23,38.20000076293945,38.540000915527344,1.8351070673850853,,
2017-01-20,38.130001068115234,38.470001220703125,0.8900527376893381,Why You Should Hold onto Acadia Healthcare (ACHC) Stock,"Click to get this free report Universal Health Services Inc. (UHS): Free Stock Analysis Report Tenet Healthcare Corp. (THC): Free Stock Analysis Report HCA Holdings Inc. (HCA): Free Stock Analysis Report Acadia Healthcare Co. (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia HealthcareCompany, Inc.ACHC , have recently gained momentum. Most companies from this space, such as HCA Holdings, Inc. HCA , Universal Health Services, Inc. UHS , Tenet Healthcare Corp. THC to name a few, are likely to benefit from such a development and Acadia Healthcare's stock price appreciation reflects the same."
2017-01-19,39.09000015258789,38.18999862670898,0.8916867114179099,,
2017-01-18,38.20000076293945,39.0,-2.3023830196105286,,
2017-01-17,37.56999969482422,38.02999877929688,2.094238798646002,,
2017-01-13,37.93000030517578,37.95000076293945,1.2243787282650271,,
2017-01-12,37.880001068115234,38.0,0.052729917223182016,,
2017-01-11,37.59000015258789,37.9900016784668,0.3167870340578539,,
2017-01-10,38.060001373291016,37.5,1.0641168509050087,,
2017-01-09,36.04999923706055,37.90999984741211,-1.4713645640696222,,
2017-01-06,35.2400016784668,36.0,5.1595024957432525,,
2017-01-05,35.900001525878906,35.15999984741211,2.1566353159330176,,
2017-01-04,33.25,35.720001220703125,-2.061285924830278,,
2017-01-03,33.470001220703125,32.88999938964844,7.428575099859022,,
2016-12-30,33.650001525878906,33.099998474121094,-1.7329005374996012,,
2016-12-29,33.619998931884766,33.61000061035156,-1.6344815061444398,Can Acadia Be a Top Choice for Value Investors?,"Let's put Acadia Healthcare Company, Inc.ACHC 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. Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The best use of the PE ratio is to compare the stock's current PE ratio with: a) where this ratio has been in the past; b) how it compares to the average for the industry/sector; and c) how it compares to the market as a whole."
2016-12-28,33.90999984741211,33.47999954223633,-0.02973920836065479,,
2016-12-27,34.86000061035156,33.959999084472656,-1.26806342409523,Adeptus Health (ADPT) Shares Continue to Fall: Here's Why,"The company's performance was also weaker than other players from the same industry, such as LifePoint Health, Inc. LPNT , Tenet Healthcare Corporation THC and Acadia Healthcare Company, Inc. ACHC that declined by 19.6%, 49.7% and 44.5%, respectively. Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report LIFEPOINT HOSP (LPNT): Get Free Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. However, the company's DSO has been risen from 54 days in the third quarter of 2015 to 80 days in the second of 2016."
2016-12-23,34.58000183105469,34.68000030517578,-2.5817599257633224,,
2016-12-22,33.56999969482422,34.75,0.28918007179308414,,
2016-12-21,33.709999084472656,33.91999816894531,3.515044134354616,,
2016-12-20,35.119998931884766,33.86000061035156,0.6229578468585159,,
2016-12-19,35.34000015258789,34.869998931884766,-3.587694646508873,,
2016-12-16,34.47999954223633,35.15999984741211,-1.3299411960209275,,
2016-12-15,33.29999923706055,34.5,1.972158683885172,,
2016-12-14,34.40999984741211,33.310001373291016,3.6036059772756297,,
2016-12-13,35.79999923706055,34.599998474121094,-3.196740711999224,,
2016-12-12,36.66999816894531,35.880001068115234,-3.3519575098124568,,
2016-12-09,37.45000076293945,36.84000015258789,-2.1543418060465087,,
2016-12-08,36.70000076293945,37.25,-1.6288400478624812,,
2016-12-07,38.33000183105469,36.18999862670898,1.4986354921712954,,
2016-12-06,38.93000030517578,38.27999877929688,-5.58310227528321,,
2016-12-05,38.119998931884766,38.790000915527344,-1.6696674050436133,,
2016-12-02,38.209999084472656,37.91999816894531,1.7576128080165485,,
2016-12-01,38.25,38.08000183105469,-0.7589660363148008,,
2016-11-30,38.34000015258789,38.0099983215332,-0.444439657373366,,
2016-11-29,37.5,38.02000045776367,-0.8607246472126393,,
2016-11-28,37.97999954223633,37.58000183105469,1.3866678873697917,,
2016-11-25,37.880001068115234,38.130001068115234,-1.0531798736248432,,
2016-11-23,38.16999816894531,37.970001220703125,0.6599788620661701,,
2016-11-22,38.95000076293945,38.290000915527344,-0.5239637354892587,"Simpson Manufacturing, Acadia Healthcare, Hormel Foods and Campbell Soup highlighted as Zacks Bull and Bear of the Day","Get the full Report on SSD - FREE Get the full Report on ACHC - FREE Get the full Report on HRL - FREE Get the full Report on CPB - 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 SIMPSON MFG INC (SSD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HORMEL FOODS CP (HRL): Free Stock Analysis Report CAMPBELL SOUP (CPB): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - November 22, 2016 - Zacks Equity Research highlights Simpson Manufacturing (NYSE: SSD - Free Report ) as the Bull of the Day and Acadia Healthcare (Nasdaq: ACHC - Free Report ) as the Bear of the Day."
2016-11-21,38.70000076293945,38.709999084472656,-1.6944796777516185,New Strong Sell Stocks for November 21st,"Click to get this free report BT GRP PLC-ADR (BT): Free Stock Analysis Report ABERCROMBIE (ANF): Free Stock Analysis Report BRITISH AM TOB (BTI): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AVANGRID INC (AGR): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities and outpatient behavioral healthcare facilities. The Zacks Consensus Estimate for its current year earnings has been revised 4.9% downward over the last 30 days."
2016-11-18,38.25,38.58000183105469,0.025835455648822326,,
2016-11-17,37.81999969482422,38.34000015258789,0.862749885110294,,
2016-11-16,38.0,37.869998931884766,1.3749351188779504,,
2016-11-15,39.08000183105469,38.220001220703125,-0.34210807398745885,,
2016-11-14,39.0,39.08000183105469,-2.2006155835647077,,
2016-11-11,39.84000015258789,38.77999877929688,0.20513290014022434,,
2016-11-10,40.209999084472656,39.95000076293945,-2.6606460071063878,New Strong Sell Stocks for November 10th,"Click to get this free report ASBURY AUTO GRP (ABG): Get Free Report CRAY INC (CRAY): Get Free Report ABAXIS INC (ABAX): Get Free Report ACADIA HEALTHCR (ACHC): Get Free Report CAPITALA FIN CP (CPTA): Get Free Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral healthcare facilities. The Zacks Consensus Estimate for its current year earnings has been revised 2.4% downward over the last 30 days."
2016-11-09,37.34000015258789,39.47999954223633,-0.6466011625292554,,
2016-11-08,38.47999954223633,38.91999816894531,5.731117784958344,,
2016-11-07,38.650001525878906,39.22999954223633,1.1434475882101665,,
2016-11-04,36.83000183105469,37.31999969482422,1.500641638963642,"Acadia Healthcare (ACHC) Misses Q3 Earnings, Cuts View","Acadia Healthcare Company IncACHC reported third-quarter 2016 adjusted earnings of 58 cents per share, which missed the Zacks Consensus Estimate by a penny. Click to get this free report IDEXX LABS INC (IDXX): Free Stock Analysis Report CARDIOVASCLR SY (CSII): Free Stock Analysis Report EXELIXIS INC (EXEL): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. We note that revenues per patient day inched up 0.3% in the U.S. but declined 1.1% in the U.K. ACADIA HEALTHCR Price, Consensus and EPS Surprise ACADIA HEALTHCR Price, Consensus and EPS Surprise | ACADIA HEALTHCR Quote Same facility adjusted EBITDA margin was 26.9% compared to 27.4% in the year-ago quarter."
2016-11-03,37.59999847412109,36.63999938964844,1.3304312772430273,,
2016-11-02,34.599998474121094,37.09000015258789,-2.553189158061766,,
2016-11-01,36.47999954223633,35.29999923706055,7.1965369603388325,,
2016-10-31,36.79999923706055,35.959999084472656,-3.234649999952944,Hospital Stock Q3 Earnings Slated for Nov 1: ACHC & ADPT,"Click to get this free report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. ACHC provides behavioral health care services in the U.S. and the U.K. That is because, as per our model, a stock needs to have both a positive earnings ESP and a Zacks Rank #1 (Strong Buy), 2 (Buy) or 3 to beat earnings."
2016-10-28,36.880001068115234,36.84000015258789,-2.282609157616349,,
2016-10-27,37.59999847412109,36.959999084472656,-0.10846234915629303,,
2016-10-26,38.22999954223633,37.68000030517578,-1.7021261053745045,,
2016-10-25,39.45000076293945,38.68999862670898,-1.4386587592105782,,
2016-10-24,39.45000076293945,39.43000030517578,-1.926494604645091,,
2016-10-21,39.220001220703125,39.2599983215332,-0.050698244301330714,,
2016-10-20,41.119998931884766,39.68999862670898,0.10198138598977093,,
2016-10-19,40.5,40.41999816894531,-3.4776272916363213,Why Acadia Healthcare Company Inc. Reported Lower Today,"What happened Acadia Healthcare (NASDAQ: ACHC) is down 9.5% at 1:58 p.m. EDT after burying disappointing preliminary third-quarter earnings in a press release today. The deal, which investors knew was coming, was done to satisfy concerns the U.K.'s Competition and Markets Authority (CMA) had about Acadia Healthcare buying Priory Group. It took until the fourth paragraph of the press release for Acadia to get to the bad news: The company estimates that third-quarter revenue will come in at $735 million and expects adjusted income from continuing operations of $0.58 per share, compared to $0.62 per share in the year-ago quarter."
2016-10-18,43.83000183105469,45.18999862670898,-0.19753538532021603,,
2016-10-17,42.61000061035156,43.43999862670898,3.1028901182721302,,
2016-10-14,44.29999923706055,42.810001373291016,1.9478948708481765,,
2016-10-13,44.209999084472656,43.9900016784668,-3.363426386976158,,
2016-10-12,46.209999084472656,45.040000915527344,-0.49761911459330116,,
2016-10-11,47.34999847412109,46.36000061035156,-2.5319155856431337,,
2016-10-10,46.619998931884766,47.43999862670898,-2.0908086497840177,,
2016-10-07,48.0099983215332,46.25,1.7589011445973888,,
2016-10-06,48.650001525878906,47.7599983215332,-3.6658995689733604,,
2016-10-05,49.86000061035156,48.650001525878906,-1.8294001571043619,,
2016-10-04,48.77000045776367,49.5099983215332,-2.426793160169848,,
2016-10-03,49.2599983215332,48.88999938964844,1.5173218306823522,,
2016-09-30,47.75,49.54999923706055,-0.7511143818351018,,
2016-09-29,47.40999984741211,47.5099983215332,3.7696319100744438,,
2016-09-28,48.15999984741211,47.7400016784668,0.21092274719033186,,
2016-09-27,47.97999954223633,48.15999984741211,-0.8720892239950478,,
2016-09-26,49.59999847412109,48.02999877929688,0.37515695475846916,Surprising Analyst 12-Month Target For ONEK,"Similarly, NUAN has 55.02% upside from the recent share price of $14.56 if the average analyst target price of $22.57/share is reached, and analysts on average are expecting ACHC to reach a target price of $74.91/share, which is 51.21% above the recent price of $49.54. Below is a twelve month price history chart comparing the stock performance of XON, NUAN, and ACHC: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of ONEK's underlying holdings with notable upside to their analyst target prices are Intrexon Corp (Symbol: XON), Nuance Communications Inc (Symbol: NUAN), and Acadia Healthcare Company Inc. (Symbol: ACHC)."
2016-09-23,50.34999847412109,49.540000915527344,-3.1653220627483596,,
2016-09-22,49.2599983215332,50.31999969482422,-1.6087340280855535,,
2016-09-21,50.369998931884766,49.220001220703125,2.1518502018049266,Acadia Healthcare to Serve FBINAA as Treatment Provider,"Acadia Healthcare Company Inc.ACHC recently announced that it has become the select provider of behavioral health and addiction treatment services to the FBI National Academy Associates or FBINAA. Click to get this free report BAXTER INTL (BAX): Free Stock Analysis Report NUVASIVE INC (NUVA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report GW PHARMA-ADR (GWPH): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Rank & Key Picks Currently, Acadia Healthcare carries a Zacks Rank #4 (Sell)."
2016-09-20,51.06999969482422,50.20000076293945,-2.2831005272340383,,
2016-09-19,51.95000076293945,51.02999877929688,-1.7035420737880624,,
2016-09-16,49.15999984741211,51.81999969482422,-1.7709373823510894,"Friday's ETF Movers: IHF, PJP | Friday Sector Leaders: Hospital & Medical Practitioners, Diagnostics | Pre-Market Most Active for Sep 16, 2016 : VIP, ACHC, TWTR, AAPL, DB, PAH, XIV, QQQ, NOK, BAC, TVIX, AZN","Components of that ETF showing particular strength include shares of Universal American ( UAM ), up about 4.8% and shares of Acadia Healthcare ( ACHC ), up about 3.6% on the day. In trading on Friday, the iShares U.S. Healthcare Providers ETF ( IHF ) is outperforming other ETFs, up about 0.5% on the day. Among components of that ETF with the weakest showing on Friday were shares of Novavax ( NVAX ), lower by about 83.3%, and shares of Heron Therapeutics (HRTX), lower by about 1.9% on the day. | Leading the group were shares of Surgery Partners ( SGRY ), up about 6.8% and shares of Acadia Healthcare Company ( ACHC ) up about 3.3% on the day. Also showing relative strength are diagnostics shares, up on the day by about 0.8% as a group, led by Invitae ( NVTA ), trading higher by about 5.3% and Foundation Medicine ( FMI ), trading up by about 5.1% on Friday. VIDEO: Friday Sector Leaders: Hospital & Medical Practitioners, Diagnostics The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Acadia Healthcare Company, Inc. ( ACHC ) is -0.72 at $48.50, with 808,701 shares traded., following a 52-week high recorded in prior regular session. The total Pre-Market volume is currently 4,164,267 shares traded. The following are the most active stocks for the pre-market session : VimpelCom Ltd. ( VIP ) is -0.18 at $3.45, with 13,395,278 shares traded."
2016-09-15,49.70000076293945,49.220001220703125,5.410902879716216,,
2016-09-14,51.34000015258789,50.18999862670898,-0.9657938327322051,,
2016-09-13,51.18000030517578,51.119998931884766,-2.239971800664175,"Acadia & Ochsner Form Partnership, Announce New Facility","Click to get this free report MASIMO CORP (MASI): Free Stock Analysis Report IDEXX LABS INC (IDXX): Free Stock Analysis Report NUVASIVE INC (NUVA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia HealthcareACHC , a provider of inpatient behavioral healthcare services, recently announced a strategic partnership with Ochsner Health System - the largest non-profit, academic, multi-specialty and healthcare delivery system in southeast Louisiana. ACADIA HEALTHCR Price ACADIA HEALTHCR Price | ACADIA HEALTHCR Quote Our Take In our view, Acadia diversifies its core business through the acquisition and creation of new facilities."
2016-09-12,51.20000076293945,51.83000183105469,-0.11723597681367685,,
2016-09-09,52.34999847412109,51.58000183105469,1.2304708178271233,,
2016-09-08,53.209999084472656,52.970001220703125,-1.4708627803438092,,
2016-09-07,51.75,53.06999969482422,-0.4510390300675003,,
2016-09-06,51.52000045776367,51.68999862670898,2.5507240479695046,,
2016-09-02,50.310001373291016,51.61000061035156,0.3299653871017929,,
2016-09-01,51.43000030517578,50.33000183105469,2.5839777411548654,,
2016-08-31,51.220001220703125,51.18999862670898,-2.138826497363238,,
2016-08-30,51.54999923706055,51.18999862670898,-0.05857593377413017,,
2016-08-29,50.84000015258789,51.5099983215332,-0.6983523097566924,,
2016-08-26,50.93999862670898,50.75,1.3178563472352938,,
2016-08-25,51.09999847412109,51.0,-0.3729851429743792,,
2016-08-24,51.970001220703125,51.09999847412109,-0.195691736021733,,
2016-08-23,52.13999938964844,52.20000076293945,-1.6740479625685638,,
2016-08-22,51.93000030517578,52.02000045776367,0.11507743381931827,,
2016-08-19,51.45000076293945,51.93999862670898,0.17331051811859985,New Strong Sell Stocks for August 19th,"Click to get this free report AKAMAI TECH (AKAM): Free Stock Analysis Report ADVANCE AUTO PT (AAP): Free Stock Analysis Report ABAXIS INC (ABAX): Free Stock Analysis Report CAPSTEAD MTG (CMO): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. • Acadia Healthcare Company, Inc.ACHC develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, and substance abuse facilities in the United States. The Zacks Consensus Estimate for its current year earnings has been revised 5.1% downward over the last 30 days."
2016-08-18,51.43999862670898,51.970001220703125,0.9523767862069308,,
2016-08-17,52.83000183105469,51.810001373291016,1.0303316643538103,,
2016-08-16,53.83000183105469,52.720001220703125,-1.9307219807137923,,
2016-08-15,53.13999938964844,54.290000915527344,-2.062048249292832,New Strong Sell Stocks for August 15th,Click to get this free report ARCBEST CORP (ARCB): Free Stock Analysis Report AVIVA PLC-ADR (AV): Free Stock Analysis Report ABAXIS INC (ABAX): Free Stock Analysis Report ALEXION PHARMA (ALXN): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. • Acadia Healthcare Company IncACHC is a provider of behavioral healthcare services. The Zacks Consensus Estimate for its current year earnings has been revised 5.1% downward over the last 30 days.
2016-08-12,52.20000076293945,52.560001373291016,2.1640977400969335,,
2016-08-11,51.34000015258789,52.18999862670898,0.6896563315898511,,
2016-08-10,51.56999969482422,51.310001373291016,1.6556261620467503,New Strong Sell Stocks for August 10th,"Click to get this free report AMER PUB EDUCAT (APEI): Free Stock Analysis Report ALBEMARLE CORP (ALB): Free Stock Analysis Report ABAXIS INC (ABAX): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. • Acadia Healthcare Company IncACHC is a provider of behavioral healthcare services. Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: • Abaxis, Inc.ABAX develops, manufactures, markets, and sells portable blood analysis systems for use in human or veterinary patient care settings to provide rapid blood constituent measurements for clinicians worldwide."
2016-08-09,51.959999084472656,51.31999969482422,-0.5041658388051099,,
2016-08-08,52.650001525878906,51.72999954223633,-1.2317155522038687,,
2016-08-05,52.400001525878906,52.43000030517578,-1.747392131015176,New Strong Sell Stocks for August 5th,Click to get this free report AMERISAFE INC (AMSF): Free Stock Analysis Report ABAXIS INC (ABAX): Free Stock Analysis Report ALEXION PHARMA (ALXN): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. • Acadia Healthcare Company IncACHC is a provider of behavioral healthcare services. The Zacks Consensus Estimate for its current year earnings has been revised 5.1% downward over the last 30 days.
2016-08-04,53.040000915527344,51.84999847412109,0.0572495771437324,,
2016-08-03,51.08000183105469,52.869998931884766,-2.2435943078158704,New Strong Sell Stocks for August 3rd,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: • Acadia Healthcare Company IncACHC develops and operates inpatient psychiatric facilities, residential treatment centers, group homes and substance abuse facilities in the United States, the United Kingdom, and Puerto Rico. Click to get this free report AUTOLIV INC (ALV): Free Stock Analysis Report AMERISAFE INC (AMSF): Free Stock Analysis Report ARCTIC CAT INC (ACAT): Free Stock Analysis Report BRASKEM SA (BAK): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Consensus Estimate for its current year earnings has been revised 7.6% downward over the last 30 days."
2016-08-02,52.400001525878906,51.400001525878906,3.5043011680979,Acadia Healthcare (ACHC) Beats on Q2 Earnings & Revenues,"Click to get this free report ABIOMED INC (ABMD): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia Healthcare Company IncACHC have had a crazy run since the company posted second-quarter 2016 results on Jul 29. Acadia Healthcare Company Inc. - Earnings Surprise | FindTheBest Quarter Details Same facility revenues increased 8.1% on a year-over-year basis, mainly owing to a 7.7% increase in patient days."
2016-08-01,55.9900016784668,52.59000015258789,-1.9083968909926992,,
2016-07-29,51.68999862670898,56.5,-6.072515491969548,,
2016-07-28,51.119998931884766,53.290000915527344,9.30547785080734,"Hospital Stocks' Q2 Earnings Lined Up for Jul 29: ACHC, LPNT","Click to get this free report LIFEPOINT HOSP (LPNT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Here, we take a sneak peek at two Hospital stocks scheduled to report their second-quarter figures on Jul 29: Headquartered in Franklin, TN, Acadia Healthcare Company IncACHC provides behavioral health care services in the United States and the United Kingdom. ACADIA HEALTHCR Price and EPS Surprise ACADIA HEALTHCR Price and EPS Surprise | ACADIA HEALTHCR Quote However, our proven model does not conclusively show that the company is likely to beat earnings, given the combination of a Zacks Rank #4 (Sell) and Earnings ESP of 1.39%."
2016-07-27,53.310001373291016,51.290000915527344,4.244917897071974,,
2016-07-26,54.08000183105469,54.130001068115234,-3.789158517590505,,
2016-07-25,54.540000915527344,54.18000030517578,0.0924542074106135,,
2016-07-22,54.84000015258789,54.5,-0.6600671146103182,,
2016-07-21,54.619998931884766,54.93999862670898,-0.6199856886248497,,
2016-07-20,53.90999984741211,54.68000030517578,0.5858654358878242,,
2016-07-19,54.58000183105469,53.810001373291016,1.4283072898221032,,
2016-07-18,53.13999938964844,54.4900016784668,-1.4107739683613576,,
2016-07-15,51.97999954223633,53.150001525878906,2.5404635007981144,,
2016-07-14,57.27999877929688,52.900001525878906,2.2508695535710683,"Why Brocade Communications, Loxo Oncology, and Acadia Healthcare Slumped Today","Despite the overall enthusiasm in the market, however, several stocks lost ground, and Brocade Communications (NASDAQ: BRCD) , Loxo Oncology (NASDAQ: LOXO) , and Acadia Healthcare (NASDAQ: ACHC) were among the weakest performers on Thursday. Stock watchers at Robert W. Baird gave their opinion on the company, cutting their view on Brocade to underperform, and slashing their price target by three-quarters -- all the way down to $2 per share. A secret billion-dollar stock opportunity The world's biggest tech company forgot to show you something, but a few Wall Street analysts and the Fool didn't miss a beat: There's a small company that's powering their brand-new gadgets and the coming revolution in technology."
2016-07-13,56.61000061035156,56.43000030517578,-7.646643412641045,,
2016-07-12,54.880001068115234,56.459999084472656,-0.3179655595037511,,
2016-07-11,53.86000061035156,54.459999084472656,2.8790050758132835,,
2016-07-08,53.810001373291016,53.84999847412109,1.1139964116631995,,
2016-07-07,53.220001220703125,53.79999923706055,0.07433023566121645,,
2016-07-06,52.0,52.88999938964844,1.089812106452558,,
2016-07-05,54.470001220703125,52.5,1.7115372877854567,,
2016-07-01,55.720001220703125,54.63999938964844,-3.616671886459149,,
2016-06-30,54.959999084472656,55.400001525878906,-1.9382659859910518,,
2016-06-29,53.61000061035156,54.970001220703125,0.800586697117613,,
2016-06-28,52.540000915527344,53.31999969482422,2.5368412513857717,,
2016-06-27,54.369998931884766,51.02999877929688,1.4845808254760784,"Noteworthy Monday Option Activity: HE, ACHC, LYB","Below is a chart showing HE's trailing twelve month trading history, with the $30 strike highlighted in orange: Acadia Healthcare Company Inc. (Symbol: ACHC) saw options trading volume of 5,004 contracts, representing approximately 500,400 underlying shares or approximately 61.6% of ACHC's average daily trading volume over the past month, of 812,265 shares. Particularly high volume was seen for the $50 strike put option expiring August 19, 2016 , with 5,000 contracts trading so far today, representing approximately 500,000 underlying shares of ACHC. Below is a chart showing ACHC's trailing twelve month trading history, with the $50 strike highlighted in orange: And LyondellBasell Industries NV (Symbol: LYB) options are showing a volume of 19,301 contracts thus far today."
2016-06-24,58.68999862670898,55.41999816894531,-6.143094019134093,,
2016-06-23,61.52999877929688,62.43999862670898,-5.571648550483241,,
2016-06-22,60.34999847412109,60.790000915527344,1.4789531374381966,,
2016-06-21,59.18000030517578,60.400001525878906,0.7290844283864171,,
2016-06-20,57.36000061035156,59.16999816894531,2.0615093180329467,Sum Up The Parts: FNY Could Be Worth $32,"Similarly, ACHC has 41.47% upside from the recent share price of $56.83 if the average analyst target price of $80.40/share is reached, and analysts on average are expecting AMCX to reach a target price of $83.22/share, which is 39.87% above the recent price of $59.50. Below is a twelve month price history chart comparing the stock performance of XON, ACHC, and AMCX: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of FNY's underlying holdings with notable upside to their analyst target prices are Intrexon Corp (Symbol: XON), Acadia Healthcare Company Inc. (Symbol: ACHC), and AMC Networks Inc (Symbol: AMCX)."
2016-06-17,58.2599983215332,56.83000183105469,3.1555047756870245,,
2016-06-16,58.130001068115234,58.58000183105469,-2.454508293300073,,
2016-06-15,59.43999862670898,58.43999862670898,0.7741282550677298,,
2016-06-14,59.43999862670898,59.34000015258789,-1.6823688141046769,,
2016-06-13,61.04999923706055,59.709999084472656,-0.16823431431936975,,
2016-06-10,62.2400016784668,61.54999923706055,-2.1949224722912697,,
2016-06-09,62.95000076293945,62.97999954223633,-1.108615717863919,,
2016-06-08,62.0099983215332,62.91999816894531,0.04765493079157543,,
2016-06-07,61.220001220703125,62.130001068115234,1.4675050347422902,,
2016-06-06,60.34999847412109,61.290000915527344,1.4864420602206219,,
2016-06-03,60.91999816894531,59.84999847412109,1.5575848635842853,,
2016-06-02,59.45000076293945,61.02000045776367,-1.756401390323204,"Notable Thursday Option Activity: FIVE, ACHC, FMI","Particularly high volume was seen for the $65 strike call option expiring June 17, 2016 , with 1,824 contracts trading so far today, representing approximately 182,400 underlying shares of ACHC. Below is a chart showing ACHC's trailing twelve month trading history, with the $65 strike highlighted in orange: And Foundation Medicine Inc (Symbol: FMI) saw options trading volume of 1,464 contracts, representing approximately 146,400 underlying shares or approximately 76.6% of FMI's average daily trading volume over the past month, of 191,200 shares. Below is a chart showing FIVE's trailing twelve month trading history, with the $43 strike highlighted in orange: Acadia Healthcare Company Inc. (Symbol: ACHC) options are showing a volume of 3,860 contracts thus far today."
2016-06-01,58.869998931884766,59.68000030517578,2.6408741373859512,,
2016-05-31,58.36000061035156,58.869998931884766,1.3759153864232674,,
2016-05-27,56.81999969482422,58.06999969482422,0.8738833382444183,,
2016-05-26,57.77999877929688,56.90999984741211,2.199929614068378,,
2016-05-25,57.83000183105469,57.83000183105469,-1.5057095020162956,,
2016-05-24,56.45000076293945,57.459999084472656,0.0,,
2016-05-23,57.06999969482422,56.52000045776367,1.7891909794203,,
2016-05-20,56.72999954223633,57.02999877929688,-0.9637274224664615,The Implied Analyst 12-Month Target For EQAL,"Similarly, ACHC has 41.75% upside from the recent share price of $56.72 if the average analyst target price of $80.40/share is reached, and analysts on average are expecting LPLA to reach a target price of $33.25/share, which is 36.72% above the recent price of $24.32. Below is a twelve month price history chart comparing the stock performance of XON, ACHC, and LPLA: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of EQAL's underlying holdings with notable upside to their analyst target prices are Intrexon Corp (Symbol: XON), Acadia Healthcare Company Inc. (Symbol: ACHC), and LPL Financial Holdings Inc. (Symbol: LPLA)."
2016-05-19,55.869998931884766,56.720001220703125,0.5288193891790887,,
2016-05-18,56.90999984741211,56.33000183105469,1.5213930643790774,,
2016-05-17,56.4900016784668,57.040000915527344,-1.019149565827659,,
2016-05-16,56.310001373291016,56.54999923706055,0.973622270700337,,
2016-05-13,56.86000061035156,56.119998931884766,0.4262082363993107,,
2016-05-12,59.27000045776367,56.90999984741211,-1.3014450765448584,,
2016-05-11,58.90999984741211,58.9900016784668,-3.981779301711529,,
2016-05-10,59.02999877929688,58.84000015258789,0.13580348202666298,,
2016-05-09,58.41999816894531,58.880001068115234,-0.3218679157005644,,
2016-05-06,57.970001220703125,58.4900016784668,0.7874065621153145,,
2016-05-05,59.22999954223633,58.040000915527344,0.8970164685419421,"Community Health (CYH) Lags Q1 Earnings, Plans Asset Sale","Click to get this free report COMMNTY HLTH SY (CYH): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same space include Acadia Healthcare ACHC and VCA Inc. WOOF . Community Health Systems Inc. - Earnings Surprise | FindTheBest Quarter Details Net operating revenues increased 1.8% to almost $5 billion, which, however, fell shy of the Zacks Consensus Estimate of $5.03 billion."
2016-05-04,61.25,59.2400016784668,-2.009114698473715,,
2016-05-03,61.91999816894531,61.34999847412109,-3.281629912707271,,
2016-05-02,63.68000030517578,62.619998931884766,-0.9205421700256079,Acadia Healthcare (ACHC) Beats on Q1 Earnings; Stock Up,"Click to get this free report BAXTER INTL (BAX): Free Stock Analysis Report EDWARDS LIFESCI (EW): Free Stock Analysis Report BIOTELEMETRY (BEAT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Acadia Healthcare Company Inc ACHC increased 1.6% to close at $63.19 on Apr 29, after the company reiterated its full-year 2016 guidance. Acadia Healthcare Company Inc. - Earnings Surprise | FindTheBest Moreover, adjusted earnings surged almost 28% on a year-over-year basis, on the back of higher revenues, which escalated 68.6% year over year to $616.8 million, which lagged the Zacks Consensus Estimate of $621 million."
2016-04-29,63.540000915527344,63.18999862670898,-1.6645750128943715,"Health Care Sector Update for 04/29/2016: VYGR, ACHC","And Acadia Healthcare ( ACHC ), an operator of inpatient psychiatric facilities, reported late Thursday slightly better-than-expected Q1 earnings and revenues and reaffirmed its full-year EPS outlook in line with forecasts compiled by Capital IQ. Top Health-care stocks: JNJ: flat PFE: flat Health-care shares were mainly unchanged in pre-market trade on Friday."
2016-04-28,63.459999084472656,62.209999084472656,-0.550837714471666,,
2016-04-27,63.41999816894531,63.72999954223633,-1.9697447495013423,,
2016-04-26,63.72999954223633,63.38999938964844,0.4888069729444002,,
2016-04-25,62.95000076293945,61.29999923706055,-0.5335009493646072,,
2016-04-22,61.0,63.33000183105469,-2.621130271455551,,
2016-04-21,60.5,60.9900016784668,3.819675132876537,,
2016-04-20,58.59000015258789,60.380001068115234,0.8099201296971849,,
2016-04-19,58.900001525878906,58.709999084472656,3.055130416223903,,
2016-04-18,57.86000061035156,58.52000045776367,-0.3225847818064463,,
2016-04-15,58.25,58.15999984741211,1.140684134894445,,
2016-04-14,56.68000030517578,58.59000015258789,-0.15450669972170064,"Thursday Sector Leaders: Hospital & Medical Practitioners, Auto Dealerships","Leading the group were shares of Surgery Partners ( SGRY ), up about 8.2% and shares of Acadia Healthcare Company ( ACHC ) up about 3.4% on the day. Also showing relative strength are auto dealerships shares, up on the day by about 1.1% as a group, led by Truecar ( TRUE ), trading higher by about 5.6% and Autonation ( AN ), trading higher by about 2.4% on Thursday. VIDEO: Thursday Sector Leaders: Hospital & Medical Practitioners, Auto Dealerships The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-04-13,54.79999923706055,56.630001068115234,3.369795054919391,,
2016-04-12,54.29999923706055,54.63999938964844,3.339419446227073,,
2016-04-11,54.720001220703125,54.290000915527344,0.6261513026980589,,
2016-04-08,56.06999969482422,54.630001068115234,-0.7858192536243807,,
2016-04-07,54.90999984741211,55.650001525878906,-2.56821586328974,,
2016-04-06,53.79999923706055,55.20000076293945,1.347662867461605,,
2016-04-05,54.45000076293945,53.88999938964844,2.6022333563798723,,
2016-04-04,54.81999969482422,54.88999938964844,-1.028468990715188,,
2016-04-01,54.790000915527344,54.95000076293945,0.12769006788379772,,
2016-03-31,55.290000915527344,55.11000061035156,0.29202380861206706,,
2016-03-30,55.18999862670898,55.43999862670898,-0.32555670500130335,,
2016-03-29,53.470001220703125,54.7599983215332,0.4529806237012905,,
2016-03-28,53.220001220703125,53.45000076293945,2.4125623178976143,First Week of May 20th Options Trading For Acadia Healthcare Company (ACHC),"Below is a chart showing ACHC's trailing twelve month trading history, with the $55.00 strike highlighted in red: Considering the fact that the $55.00 strike represents an approximate 2% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the May 20th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new May 20th contracts and identified one put and one call contract of particular interest."
2016-03-24,53.59999847412109,53.560001373291016,0.4321674877129765,,
2016-03-23,53.93999862670898,53.91999816894531,-0.07462145889683605,,
2016-03-22,52.790000915527344,54.16999816894531,-0.03707908467346776,,
2016-03-21,52.400001525878906,52.79999923706055,2.6141262161108703,,
2016-03-18,50.18000030517578,52.369998931884766,0.7633543884232387,,
2016-03-17,52.310001373291016,50.27000045776367,4.364285797908014,,
2016-03-16,52.52000045776367,52.59999847412109,-3.899829596580643,,
2016-03-15,54.130001068115234,52.86000061035156,0.15231914634454122,,
2016-03-14,55.2599983215332,54.75,-2.3462043833428883,,
2016-03-11,54.43999862670898,55.09999847412109,-0.9229068711977715,,
2016-03-10,55.34999847412109,54.060001373291016,1.2123436151012408,"MEDNAX on an Acquisition Spree, Buys PENT in Texas","Click to get this free report VCA INC (WOOF): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same space include HCA Holdings HCA , Acadia Healthcare ACHC and VCA Inc WOOF . The acquisition of PENT is also set to expand MEDNAX's service offerings in the pediatric ear, nose and throat field as it provides every kind of ear, nose and throat medical, audiology and surgical services, including ear tubes, tonsillectomies and sinus surgery."
2016-03-09,56.220001220703125,55.06999969482422,-2.3306181325970763,,
2016-03-08,57.27999877929688,55.77999877929688,-2.0455380663624316,,
2016-03-07,58.220001220703125,57.58000183105469,-2.618715139606734,6 Growth Stocks to Buy on Strong Jobs Numbers,"Click to get this free report HCA HOLDINGS (HCA): Free Stock Analysis Report CHEESECAKE FACT (CAKE): Free Stock Analysis Report RED ROBIN GOURM (RRGB): Free Stock Analysis Report KROGER CO (KR): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report SPROUTS FMR MKT (SFM): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc.ACHC provides inpatient behavioral health care services. Healthcare, Retail, Restaurants Largest Contributors The top three contributing sectors to February's job additions were healthcare, retail and restaurants."
2016-03-04,59.84000015258789,58.79999923706055,-1.0992775270173865,,
2016-03-03,57.61000061035156,59.68000030517578,-1.7379694399655963,,
2016-03-02,55.650001525878906,57.4900016784668,3.5931256255745883,,
2016-03-01,55.959999084472656,55.97999954223633,3.306379338969534,,
2016-02-29,56.09000015258789,55.40999984741211,0.03574063275712498,Universal Health Beats Q4 Earnings & Sales; FY16 View Up,"Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same space include HCA Holdings HCA , Acadia Healthcare ACHC and VCA Inc. WOOF . Net revenue per adjusted admission increased 3.Array%, while net revenue per adjusted patient day grew 2.5%."
2016-02-26,55.560001373291016,56.310001373291016,-1.2123378558136932,,
2016-02-25,55.810001373291016,55.27999877929688,1.3498919752736767,,
2016-02-24,54.9900016784668,54.959999084472656,-0.9496552247851705,,
2016-02-23,56.11000061035156,55.84000015258789,-0.05456008924962292,,
2016-02-22,54.88999938964844,56.150001525878906,-0.4811984580764027,,
2016-02-19,52.95000076293945,54.380001068115234,2.2955040084552985,,
2016-02-18,57.2400016784668,53.5,2.7006615383784114,,
2016-02-17,51.290000915527344,56.84000015258789,-6.533895123685424,,
2016-02-16,54.52000045776367,55.0,10.820821091817063,"Community Health (CYH) Posts Q4 Loss: Revenues Miss Mark | After-Hours Earnings Report for February 16, 2016 : ESRX, PSA, CERN, VNO, FE, A, DVN, XEC, FTI, ACHC, WRI, RPAI","Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same space include HCA Holdings Inc. HCA , Acadia Healthcare Company, Inc. ACHC and Tenet Healthcare Corp. THC . Community Health Systems, Inc.CYH posted an adjusted loss of 28 cents per share (adjusted for certain one-time items totaled 39 cents) which missed the Zacks Consensus Estimate of 95 cents. | Acadia Healthcare Company, Inc. ( ACHC ) is reporting for the quarter ending December 31, 2015. In the past year ACHC has met analyst expectations once and beat the expectations the other three quarters. Zacks Investment Research reports that the 2015 Price to Earnings ratio for ACHC is 24.22 vs. an industry ratio of 16.20, implying that they will have a higher earnings growth than their competitors in the same industry."
2016-02-12,53.56999969482422,53.77000045776367,0.880410011383219,New Strong Buy Stocks for February 12th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) list today: Acadia Healthcare Company Inc ( ACHC ) Almost Family Inc ( AFAM ) American Capital Ltd. ( ACAS ) Blue Capital Reinsurance Holdings Ltd ( BCRH ) Bridgeline Digital Inc ( BLIN ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report BLUE CAP REINSR (BCRH): Free Stock Analysis Report BRIDGELINE SFWR (BLIN): 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."
2016-02-11,55.27999877929688,53.16999816894531,0.3733447154728594,Analysts Anticipate IWF Will Reach $113,"Similarly, TAHO has 60.42% upside from the recent share price of $7.58 if the average analyst target price of $12.16/share is reached, and analysts on average are expecting ACHC to reach a target price of $89.73/share, which is 59.97% above the recent price of $56.09. Below is a twelve month price history chart comparing the stock performance of BLD, TAHO, and ACHC: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of IWF's underlying holdings with notable upside to their analyst target prices are TopBuild Corp (Symbol: BLD), Tahoe Resources Inc. (Symbol: TAHO), and Acadia Healthcare Company Inc. (Symbol: ACHC)."
2016-02-10,54.79999923706055,56.09000015258789,-3.816933171029291,,
2016-02-09,53.9900016784668,54.93000030517578,2.354016301983691,New Strong Buy Stocks for February 9th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) Almost Family Inc ( AFAM ) American Capital Ltd. ( ACAS ) Applied Genetic Technologies Corp ( AGTC ) Autodesk, Inc. ( ADSK ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report APPLIED GEN TEC (AGTC): Free Stock Analysis Report AUTODESK INC (ADSK): 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."
2016-02-08,57.90999984741211,54.70000076293945,1.7410605621149489,Bear of the Day: Abbott Labs (ABT),"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ABBOTT LABS (ABT): Free Stock Analysis Report To read this article on Zacks.com click here. Well one area that might be worth looking at these days is the hospital space, and in particular, Acadia Health ( ACHC ). So, if you are seeking a great pick in the medical world, make sure to take a look at ACHC instead of the struggling Abbott Labs right now."
2016-02-05,60.11000061035156,58.959999084472656,-5.543082529667983,,
2016-02-04,59.70000076293945,59.720001220703125,-1.9131617271700114,,
2016-02-03,60.09000015258789,60.09999847412109,0.033501603866122144,,
2016-02-02,61.209999084472656,60.060001373291016,0.016638910813458238,,
2016-02-01,60.90999984741211,61.869998931884766,-1.8787742662674936,,
2016-01-29,58.15999984741211,61.02999877929688,1.5760943800321547,,
2016-01-28,60.95000076293945,58.369998931884766,4.934661175059264,,
2016-01-27,60.61000061035156,60.18999862670898,-4.2329808019025545,,
2016-01-26,59.43000030517578,60.72999954223633,-0.6929582237470778,,
2016-01-25,60.06999969482422,59.43999862670898,2.1874461221352703,,
2016-01-22,59.52000045776367,60.08000183105469,-1.0487782109469928,Interesting ACHC Put And Call Options For September 16th,"Below is a chart showing ACHC's trailing twelve month trading history, with the $60.00 strike highlighted in red: Considering the fact that the $60.00 strike represents an approximate 1% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options begin trading this week, for the September 16th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new September 16th contracts and identified one put and one call contract of particular interest."
2016-01-21,59.09999847412109,58.58000183105469,0.9408625150942352,,
2016-01-20,57.06999969482422,59.02000045776367,-0.8798589788358405,,
2016-01-19,58.77000045776367,58.15999984741211,3.416857847147145,,
2016-01-15,57.34000015258789,58.34000015258789,-1.037945559979964,,
2016-01-14,57.75,58.83000183105469,1.743983253119799,,
2016-01-13,61.02000045776367,58.119998931884766,1.8701330407873376,"Acadia Healthcare, Methanex, MicroStrategy, Workday and NetSuite highlighted as Zacks Bull and Bear of the Day | Bull of the Day: Acadia Healthcare (ACHC)","Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report METHANEX CORP (MEOH): Free Stock Analysis Report MICROSTRATEGY (MSTR): Free Stock Analysis Report WORKDAY INC-A (WDAY): Free Stock Analysis Report NETSUITE INC (N): Free Stock Analysis Report To read this article on Zacks.com click here. Chicago, IL - January 13, 2016- Zacks Equity Research highlights Acadia Healthcare ( ACHC ) as the Bull of the Day and Methanex Corp ( MEOH ) as the Bear of the Day. ( N ) Here is a synopsis of all five stocks: Bull of the Day : AcadiaHealthcare ( ACHC ) is back to a Zacks #1 Rank as the company's latest and greatest acquisition will be immediately accretive to annual earnings by 15%. | Below is the Zacks proprietary Price & Consensus chart which plots changes in annual earnings estimates against the stock price... As you can see, the steady trend of earnings growth has lifted ACHC shares handsomely in this bull market. Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare (ACHC) is back to a Zacks #1 Rank as the company's latest and greatest acquisition will be immediately accretive to annual earnings by 15%."
2016-01-12,63.41999816894531,61.130001068115234,-4.752542615738271,New Strong Buy Stocks for January 12th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Abaxis Inc ( ABAX ) Acadia Healthcare Company Inc ( ACHC ) Acuity Brands, Inc. ( AYI ) Aegean Marine Petroleum Network Inc. ( ANW ) Auris Medical Holding AG ( EARS ) View the entire Zacks Rank #1 List . Click to get this free report ABAXIS INC (ABAX): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACUITY BRANDS (AYI): Free Stock Analysis Report AEGEAN MARINE (ANW): Free Stock Analysis Report AURIS MEDICAL (EARS): 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."
2016-01-11,63.22999954223633,63.27999877929688,-3.6108438457057765,,
2016-01-08,62.15999984741211,62.45000076293945,0.07907518175317323,,
2016-01-07,61.310001373291016,61.52000045776367,0.46653944053929614,Tenet Healthcare's Latest Deals Fail to Boost Share Price,"Click to get this free report UNITEDHEALTH GP (UNH): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report MAGELLAN HLTH (MGLN): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the health care services space include Acadia Healthcare Company, Inc. ACHC , Magellan Health, Inc. MGLN and UnitedHealth Group Incorporated UNH . Partnership with Baylor Scott & White Health Tenet Healthcare has completed its joint venture with Baylor Scott & White Health."
2016-01-06,61.0,61.560001373291016,0.3425201105347551,"Health Care Sector Update for 01/06/2016: ACHC, CNAT, EPZM","In company news, shares of Acadia Healthcare ( ACHC ) fell Wednesday after the operator of residential psychiatric facilities late yesterday disclosed plans to sell 10 million shares of its common stock in a public offering. ACHC shares were down more than 3% at $61.59 apiece, earlier reaching a session low of $60.06 a share. Health care stocks were largely lower today, with the NYSE Health Care Index dropping about 1.4% while shares of health care companies in the S&P 500 were down about 1.3% as a group."
2016-01-05,64.69999694824219,63.59000015258789,0.9180350381819928,Acadia Healthcare Inks Agreement to Acquire Priory Group,"Click to get this free report ABAXIS INC (ABAX): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report NXSTAGE MEDICAL (NXTM): Free Stock Analysis Report LEMAITRE VASCLR (LMAT): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc.ACHC recently announced the signing of a definitive agreement to acquire U.K.-based provider of behavioral healthcare services - Priory Group. Again, in Jun, this year, Acadia Healthcare purchased the behavioral health operations of Care UK, which include 15 inpatient facilities with approximately 300 beds, providing behavioral health services to children, adolescents and adults."
2016-01-04,63.5,64.2300033569336,-1.7156056383468719,,
2015-12-31,62.41999816894531,62.459999084472656,1.149611585722195,,
2015-12-30,63.56999969482422,62.790000915527344,0.06408349359299513,,
2015-12-29,62.84000015258789,63.369998931884766,-1.2269919506706894,,
2015-12-28,62.08000183105469,62.34000015258789,0.8434098949871637,,
2015-12-24,62.790000915527344,62.43999862670898,0.4188117169209593,,
2015-12-23,62.630001068115234,63.16999816894531,-0.5574172379599606,,
2015-12-22,62.93999862670898,62.34000015258789,0.8622019665029022,,
2015-12-21,61.34000015258789,62.72999954223633,-0.9532864429813851,Tenet Healthcare Extends Contract with Aetna by 4 Years,"Click to get this free report AETNA INC-NEW (AET): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the hospital industry include MEDNAX, Inc. MD and Acadia Healthcare Company, Inc. ACHC . Aetna makes way for a large part of Tenet Healthcare's revenue generation from health plan customers by including the latter's hospitals and other facilities under its network."
2015-12-18,60.88999938964844,61.04999923706055,2.266057036502623,,
2015-12-17,61.75,61.5099983215332,0.2627686796122879,,
2015-12-16,62.33000183105469,61.41999816894531,-0.3886666857761893,,
2015-12-15,61.869998931884766,62.09000015258789,-1.4599769539168916,,
2015-12-14,63.2599983215332,61.4900016784668,0.3555862687913304,,
2015-12-11,66.5,63.15999984741211,-2.797971372161598,,
2015-12-10,66.58000183105469,66.70999908447266,-5.022556620432918,,
2015-12-09,66.30999755859375,66.52999877929688,0.19524969937344544,"Tenet Healthcare's Outpatient Business Strong, Debts a Drag","Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the health care services space are MEDNAX, Inc. MD , Acadia Healthcare Company, Inc. ACHC and VCA Inc. WOOF . As a consequence, the company deploys a substantial portion of its cash flow to pay the interests on its debts and thus is left with limited funds to utilize for its operations, growth initiatives or capital expenditures."
2015-12-08,66.30999755859375,66.51000213623047,0.33177684934873436,26 Best Stocks for 2016,"SEE LAST YEAR'S PICKS: 25 Best Stocks for 2015 52-week high: $85.62 52-week low: $54.41 Annual revenues: $1.6 billion Projected 2016 earnings growth: 23.9% Just over a decade since its creation, Acadia Healthcare ( ACHC ) runs the largest network of private treatment centers for mental health and addiction problems, with 256 locations in the U.S. and the U.K. With more people gaining access to insurance and revenues climbing as the firm expands, Acadia's profits are expected to jump 24% in 2016. SEE ALSO: 8 Best Dividend Stocks of the Dow 52-week high: $44.49 52-week low: $19.01 Annual revenues: $305.7 million Projected 2016 earnings growth: -28.9% 2015 was a rough year for small-cap growth stocks, and that's all the more reason to give them a shot. Even with big gains in the stock over the past year, it ""has a lot of runway left,"" says analyst Helane Becker of investment bank Cowen and Co. 52-week high: $45.87 52-week low: $26.11 Annual revenues: $434.0 million Projected 2016 earnings growth: 14.4% TAL Education Group ( XRS ), a Beijing-based provider of K-12 after-school services , has weathered the downturn in the Chinese stock market exceptionally well."
2015-12-07,67.38999938964844,66.76000213623047,0.3016205474295003,,
2015-12-04,66.44999694824219,67.62000274658203,-0.9348527364948168,HCA Holdings' Unit Prices Senior Notes Worth $500 Million,"Click to get this free report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the hospital industry are Mednax Inc. MD , Adeptus Health Inc. ADPT and Acadia Healthcare Company, Inc. ACHC . The latest debt issuance of HCA Holdings will require it to pay interests worth $29.4 million annually."
2015-12-03,69.25,66.12999725341797,1.7607311543613158,,
2015-12-02,69.63999938964844,69.20999908447266,-4.505419128638312,"Health Care Sector Update for 12/02/2015: ENTA, REPH, ACHC | Tenet Healthcare to Divest Five Atlanta Hospitals to WellStar | Molina Healthcare Unit to Buy Better Health Medicaid Assets","And Acadia Healthcare Company ( ACHC ), a provider of behavioral healthcare services, said Wednesday that it has acquired MMO Behavioral Health Systems. ABT: flat MRK: flat AMGN: flat Health-care shares were mainly unchanged in pre-market trade Wednesday. Shares in Enanta were unchanged at $31.90 in recent pre-market trade, towards the lower end of the stock's 52-week trading range between $16.75 and $52.58. | Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the healthcare space that warrant a look include Adeptus Health Inc. ADPT , MEDNAX, Inc. MD and Acadia Healthcare Company, Inc. ACHC . Tenet Healthcare expects the hospitals and stakeholders to reap benefits under the eminent WellStar healthcare network. | Click to get this free report MOLINA HLTHCR (MOH): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks in the healthcare space that warrant a look include Adeptus Health Inc. ADPT , MEDNAX, Inc. MD and Acadia Healthcare Company, Inc. ACHC . Molina Healthcare, Inc. 's MOH wholly owned subsidiary Molina Healthcare of Illinois, Inc. recently entered into an agreement with Better Health Network, LLC to acquire some of the latter's assets."
2015-12-01,69.23999786376953,69.33999633789062,-0.6174616728094029,,
2015-11-30,70.6500015258789,69.01000213623047,0.1444229884550861,,
2015-11-27,69.5199966430664,70.0999984741211,-2.321301279870051,,
2015-11-25,69.8499984741211,69.58000183105469,0.8342949641274675,,
2015-11-24,69.13999938964844,69.87999725341797,-0.3865377937931352,,
2015-11-23,68.48999786376953,69.72000122070312,1.0702890805641558,,
2015-11-20,67.80000305175781,68.58999633789062,1.7958875679630473,Humana's High Operating and Capital Expenditures a Drag,"Click to get this free report HUMANA INC NEW (HUM): Free Stock Analysis Report AETNA INC-NEW (AET): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CENTENE CORP (CNC): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the healthcare services space include Centene Corp. CNC and Acadia Healthcare Company, Inc. ACHC . Earlier this month, the company reported third-quarter 2015 earnings that surpassed the Zacks Consensus Estimate and improved year over year on growth in the Group and Healthcare Services segments as well as higher investment income related to repositioning of the investment portfolio."
2015-11-19,69.36000061035156,67.4000015258789,1.165181785507797,,
2015-11-18,67.56999969482422,69.58000183105469,-2.825834872008548,,
2015-11-17,67.76000213623047,67.95999908447266,2.974696085997515,,
2015-11-16,67.66999816894531,67.48999786376953,0.2951548729884876,How Acadia Healthcare (ACHC) Stock Stands Out in a Strong Industry,"One stock that might be an intriguing choice for investors right now is Acadia Healthcare Company, Inc.ACHC . This has helped ACHC to earn a Zacks Rank #2 (Buy), further underscoring the company's solid position. Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here."
2015-11-13,67.12999725341797,67.68000030517578,-0.2659972071026091,,
2015-11-12,69.0,67.5199966430664,0.8193104040828911,,
2015-11-11,71.0,68.80000305175781,-2.1449324013530346,,
2015-11-10,70.7300033569336,70.94999694824219,-3.0985872510453345,HCA Holdings Unit to Issue Senior Notes Worth $1 Billion,"Click to get this free report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the hospital industry are Mednax Inc. MD , Adeptus Health Inc. ADPT and Acadia Healthcare Company, Inc. ACHC . The latest debt issuance of HCA Holdings, once priced, will require it to pay interests."
2015-11-09,73.25,71.2699966430664,0.31103291512431125,,
2015-11-06,72.68000030517578,73.69000244140625,-2.7030762551994454,,
2015-11-05,69.41999816894531,72.63999938964844,1.3896562080208785,Bullish Two Hundred Day Moving Average Cross - ACHC,"In trading on Thursday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $70.83, changing hands as high as $72.59 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $54.41 per share, with $85.62 as the 52 week high point - that compares with a last trade of $72.64. According to the ETF Finder at ETF Channel, ACHC makes up 3.74% of the PowerShares DWA Healthcare Momentum Portfolio ETF (Symbol: PTH) which is trading higher by about 0.3% on the day Thursday."
2015-11-04,63.7400016784668,69.11000061035156,4.638434609097377,"Acadia Healthcare Beats on Q3 Earnings, Revenues; View Up","Acadia Healthcare Company Inc. (ACHC) - Earnings Surprise | FindTheCompany Revenues in the reported quarter escalated 62.9% on a year-over-year basis to $479.7 million, higher than the Zacks Consensus Estimate of $471 million. Click to get this free report MASIMO CORP (MASI): Free Stock Analysis Report NATUS MEDICAL (BABY): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CESCA THERAP (KOOL): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare CompanyACHC reported third-quarter 2015 adjusted earnings of 62 cents per share, which outpaced the Zacks Consensus Estimate of 57 cents."
2015-11-03,62.81999969482422,63.2400016784668,8.424849059423394,,
2015-11-02,61.709999084472656,63.150001525878906,0.6685800472507522,Why Acadia Healthcare (ACHC) Might Surprise This Earnings Season,"This suggests that analysts have very recently bumped up their estimates for ACHC, giving the stock a Zacks Earnings ESP of 1.75% heading into earnings season. Given that ACHC has a Zacks Rank #2 (Buy) and an ESP in positive territory, investors might want to consider this stock ahead of earnings. Investors are always looking for stocks that are poised to beat at earnings season and Acadia Healthcare Company, Inc.ACHC may be one such company."
2015-10-30,62.02000045776367,61.40999984741211,2.333499372500526,New Strong Buy Stocks for October 30th,"Click to get this free report 2U INC (TWOU): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACCESS NATL CP (ANCX): Free Stock Analysis Report AIXTRON AG-ADR (AIXG): Free Stock Analysis Report BAXALTA INC (BXLT): Get Free 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 Rank #1 (Strong Buy) list today: 2U Inc ( TWOU ) Acadia Healthcare Company Inc ( ACHC ) Access National Corporation ( ANCX )"
2015-10-29,62.5,62.02000045776367,-0.9835546692183271,,
2015-10-28,60.130001068115234,62.7599983215332,-0.767999267578125,"Universal Health Lags Q3 Earnings, Beats Sales; View Cut","Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same space include Acadia Healthcare ACHC , Adeptus Health ADPT and MEDNAX MD . Universal Health Services Inc. - Earnings Surprise | FindTheBest Quarter Details Same facility revenues from acute care hospitals increased 7.2% year over year in the quarter."
2015-10-27,60.36000061035156,60.18000030517578,4.373851998503557,,
2015-10-26,61.20000076293945,60.36000061035156,-0.29821123816375794,,
2015-10-23,57.54999923706055,61.15999984741211,-1.3725492518238087,,
2015-10-22,62.63999938964844,56.900001525878906,6.272807399147324,New Strong Buy Stocks for October 22nd,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) list today: Acadia Healthcare Company Inc ( ACHC ) Adecoagro SA ( AGRO ) Ally Financial Inc ( ALLY ) Amerisafe, Inc. ( AMSF ) Asbury Automotive Group, Inc. ( ABG ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADECOAGRO SA (AGRO): Free Stock Analysis Report ALLY FINANCIAL (ALLY): Free Stock Analysis Report AMERISAFE INC (AMSF): Free Stock Analysis Report ASBURY AUTO GRP (ABG): 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."
2015-10-21,65.20999908447266,63.790000915527344,-9.163470497603635,Community Health Selects VP of Operations for Spin-Off Entity,"Click to get this free report COMMNTY HLTH SY (CYH): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the industry include Better-ranked stocks in the industry include Adeptus Health ADPT , Acadia Healthcare ACHC and MEDNAX MD . Community Health is currently in the process of establishing this new publicly traded hospital company by spinning off 38 of its hospitals along with Quorum Health Resources - its hospital management and consulting business."
2015-10-20,64.93000030517578,65.12000274658203,-2.1775773483846477,New Strong Buy Stocks for October 20th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) list today: Abaxis Inc ( ABAX ) Acadia Healthcare Company Inc ( ACHC ) Agree Realty Corporation ( ADC ) Air Lease Corp ( AL ) AlarmCom Hldg Inc ( ALRM ) View the entire Zacks Rank #1 List . Click to get this free report ABAXIS INC (ABAX): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AGREE RLTY CORP (ADC): Free Stock Analysis Report AIR LEASE CORP (AL): Free Stock Analysis Report ALARM.COM HLDGS (ALRM): 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."
2015-10-19,62.869998931884766,64.5,0.2926265832638604,"The Fed Lowers the Bar and Stocks Jump, Zacks Market Strategy","Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AARONS INC (AAN): Free Stock Analysis Report CONN WATER SVC (CTWS): Free Stock Analysis Report To read this article on Zacks.com click here. This Investment macro category includes both housing and business fixed investment in equipment and structures. 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."
2015-10-16,62.91999816894531,63.5099983215332,2.592653246075646,,
2015-10-15,61.0,63.09000015258789,0.937698934770615,HCA Holdings' Preliminary Results Point to Below Par Q3,"Click to get this free report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks to Consider Some better-ranked stocks in the hospital industry are Adeptus Health Inc. ADPT , Acadia Healthcare Company, Inc. ACHC and MEDNAX, Inc. MD . Nonetheless, HCA Holdings noted solid volumes for the third quarter with same facility admissions increasing 2.9% and same facility equivalent admissions increasing 3.6%."
2015-10-14,62.09999847412109,61.369998931884766,3.426229758340804,,
2015-10-13,62.209999084472656,62.2400016784668,-1.175522641180955,,
2015-10-12,62.79999923706055,62.75,0.04822792868619273,,
2015-10-09,61.84999847412109,62.619998931884766,-0.07961662049040363,,
2015-10-08,64.0,61.83000183105469,1.2449482243493637,,
2015-10-07,64.31999969482422,64.38999938964844,-3.390622138977051,,
2015-10-06,66.48999786376953,64.19999694824219,0.10883037182267208,"The Zacks Analyst Blog Highlights: Acadia Healthcare, Aaron and Conn Water Services","Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AARONS INC (AAN): Free Stock Analysis Report CONN WATER SVC (CTWS): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks recently featured in the blog include the Acadia Healthcare ( ACHC ), Aaron ( AAN ) and Conn Water Services ( CTWS ). Zacks #1 Rank Company to Look at: Acadia Healthcare ( ACHC ) Nice entry point here after the sell-off."
2015-10-05,65.87000274658203,65.83999633789062,-3.4441284239763346,Zacks October Market Strategy,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AARONS INC (AAN): Free Stock Analysis Report CONN WATER SVC (CTWS): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks #1 Rank Company to Look at: Acadia Healthcare ( ACHC ) Nice entry point here after the sell-off. In the interim, stocks trade on a mix of shorting (bearish) and short covering (bullish), and bargain hunting (bullish) and profit-taking (bearish)."
2015-10-02,64.25,65.33999633789062,-0.04555398123611475,,
2015-10-01,66.81999969482422,65.30999755859375,1.69649235469358,,
2015-09-30,64.06999969482422,66.2699966430664,-2.259805661668435,,
2015-09-29,65.48999786376953,63.68999862670898,3.4337395953193837,,
2015-09-28,70.0,65.48999786376953,-2.7485101477707516,,
2015-09-25,74.2300033569336,70.37999725341797,-6.442860194614955,,
2015-09-24,74.81999969482422,73.26000213623047,-5.186590232258164,,
2015-09-23,74.16999816894531,75.27999877929688,-2.085000755087767,First Week of ACHC November 20th Options Trading,"Below is a chart showing ACHC's trailing twelve month trading history, with the $80.00 strike highlighted in red: Considering the fact that the $80.00 strike represents an approximate 6% 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 Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the November 20th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new November 20th contracts and identified one put and one call contract of particular interest."
2015-09-22,74.31999969482422,74.20999908447266,1.496562812126798,Community Health (CYH) to Divest Medical Center in Florida,"Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the medical sector include United Health Services UHS , Acadia Healthcare ACHC and VCA WOOF . In Mar 2015, Community Health and its subsidiaries completed the sale of Riverview Regional Medical Center in Gadsden, AL and Dallas Regional Medical Center in Mesquite, TX to subsidiaries of Prime Healthcare Services."
2015-09-21,76.11000061035156,75.01000213623047,-0.1480094332659465,,
2015-09-18,75.63999938964844,75.66000366210938,-1.4452745569568228,,
2015-09-17,75.61000061035156,76.44999694824219,0.02644668511681023,,
2015-09-16,76.36000061035156,75.56999969482422,1.1109593057927092,,
2015-09-15,75.79000091552734,76.30000305175781,-1.0345742656008428,,
2015-09-14,75.19999694824219,75.7300033569336,0.6729148041558909,,
2015-09-11,74.70999908447266,75.29000091552734,0.7047957848405142,,
2015-09-10,75.01000213623047,74.9000015258789,0.7763376230253926,,
2015-09-09,75.0,74.87999725341797,-0.14664792323533513,,
2015-09-08,73.47000122070312,74.18000030517578,-0.160003662109375,,
2015-09-04,71.93000030517578,72.61000061035156,0.9663795735348177,Use Options For a Chance To Buy ACHC at a 21% Discount | Tenet Forms Joint Venture with Dignity Health and Ascension,"Selling a put does not give an investor access to ACHC's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. Looking back to 122 days ago, Acadia Healthcare Company Inc. (Symbol: ACHC) priced a 4,500,000 share secondary stock offering at $66.50 per share. Investors who did not participate in the offering but would be a buyer of ACHC at a cheaper price, might benefit from considering selling puts among the alternative strategies at their disposal. | Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the hospital industry are Acadia Healthcare Company, Inc. ACHC , MEDNAX, Inc. MD and VCA Inc. WOOF . Shares of Tenet Healthcare CorporationTHC have been trending up since the company announced its new joint venture (JV) with Dignity Health and Ascension."
2015-09-03,74.05999755859375,72.87000274658203,0.9453639681506455,Acadia Gains on Inpatient Behavioral Health Facility Buys,"Share price of Acadia Healthcare Company Inc.ACHC inched up 3.1% ($2.21) to close at $73.46 on Sep 2, following the acquisition of six Inpatient behavioral health facilities in the U.K. Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. The Manor Clinic acquisition will help the company enter the growing addictions treatment market in the U.K. Further, Acadia announced the takeover of behavioral health operations of Care UK, which include 15 inpatient facilities with approximately 300 beds."
2015-09-02,72.37000274658203,73.45999908447266,-1.606798340859025,"Tenet Healthcare's Inorganic Growth Impresses, Costs Bother","Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks from the hospital industry are Acadia Healthcare Company, Inc. ACHC , MEDNAX, Inc. MD and VCA Inc. WOOF . Same-hospital adjusted patient admissions, same-hospital net patient revenue per adjusted patient admission as well as increase in revenues at Conifer from non-Tenet hospitals boosted the top line in the first half of 2015."
2015-09-01,73.06999969482422,71.25,1.5061438393300386,"Health Care Sector Update for 09/01/2015: VKTX, ACHC, HMSY","Coverage of Acadia Healthcare Company ( ACHC ), a provider of behavioral healthcare services, has been initiated by analysts at Leerink Swann with an outperform rating and a price target of $90 a share. In health-care stocks news, Viking Therapeutics ( VKTX ) Tuesday reported it has initiated a clinical development program for VK5211, its lead program for muscle and bone disorders. Shares in the company were trading 1.1% lower at $72.25 pre-bell."
2015-08-31,74.55000305175781,73.02999877929688,-2.4907618754966756,,
2015-08-28,74.0,74.61000061035156,-2.038905714605598,,
2015-08-27,71.20999908447266,74.30000305175781,0.824325149123733,,
2015-08-26,71.55999755859375,70.41000366210938,4.339283818301483,,
2015-08-25,72.4800033569336,70.1500015258789,-1.607034566403881,,
2015-08-24,69.08999633789062,69.70999908447266,-3.2146822891003555,,
2015-08-21,74.87000274658203,73.69000244140625,0.8973842516213982,,
2015-08-20,78.16999816894531,76.02999877929688,-1.5760655294348187,,
2015-08-19,81.12999725341797,79.16999816894531,-2.7376224124034807,,
2015-08-18,82.4000015258789,81.6500015258789,-2.4158747082788574,,
2015-08-17,80.8499984741211,81.94000244140625,-0.9101941579023536,,
2015-08-14,81.0199966430664,81.0199966430664,1.3481805663039692,,
2015-08-13,80.83999633789062,80.68000030517578,0.0,,
2015-08-12,80.02999877929688,80.37999725341797,-0.19791692226964114,,
2015-08-11,80.18000030517578,80.27999877929688,0.4373340990374169,Is Acadia Healthcare Company (ACHC) an Incredible Growth Stock? 3 Reasons Why It Will Be Tough to Beat - Tale of the Tape,"And while there are numerous reasons why ACHC is so attractive right now, we have highlighted three of the most important-and pertinent to growth investors-below: Earnings Growth for ACHC Arguably nothing is more important than earnings growth as surging profit levels is what most investors are after. Cash Flow Growth for ACHC Cash is the lifeblood of any business, but especially so for growth oriented companies. One such company that stands out in this regard is undoubtedly Acadia Healthcare Company, Inc. ( ACHC )."
2015-08-10,82.44000244140625,82.44999694824219,0.12471747785044428,,
2015-08-07,82.66999816894531,81.77999877929688,0.01212337037840463,,
2015-08-06,83.95999908447266,82.83999633789062,-1.0765687787117462,"Use Options For a Chance To Buy ACHC at a 23% Discount | New Strong Buy Stocks for August 6th - Tale of the Tape | Health Care Sector Update for 08/06/2015: SCMP, GWPH, ACHC","Selling a put does not give an investor access to ACHC's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. Looking back to 93 days ago, Acadia Healthcare Company Inc. (Symbol: ACHC) priced a 4,500,000 share secondary stock offering at $66.50 per share. Investors who did not participate in the offering but would be a buyer of ACHC at a cheaper price, might benefit from considering selling puts among the alternative strategies at their disposal. | Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: ABIOMED, Inc. ( ABMD ) Acadia Healthcare Company, Inc. ( ACHC ) AMN Healthcare Services Inc. ( AHS ) AmSurg Corp. ( AMSG ) Ardmore Shipping Corporation ( ASC ) View the entire Zacks Rank #1 List . Click to get this free report ABIOMED INC (ABMD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AMN HLTHCR SVCS (AHS): Free Stock Analysis Report AMSURG CORP (AMSG): Free Stock Analysis Report ARDMORE SHIPPIN (ASC): 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. | And Acadia Healthcare Company ( ACHC ) saw its price target boosted to $92 from $84 by Mizuho Securities while the firm retained its buy rating on the stock. Top Health-care stocks: JNJ: flat PFE: flat ABT: flat MRK: flat AMGN: flat Health-care shares were flat in pre-market trade Thursday. Loss was $33.6 million and operating loss of $38.893 million, expanded from a respective loss of $6.98 million and $7.3 million."
2015-08-05,78.97000122070312,82.97000122070312,-1.3339718422997955,,
2015-08-04,79.97000122070312,77.88999938964844,5.06521456017319,Top Mutual Funds Pile In Celgene Other Leading Stocks,"Best Mutual Funds 2015:July Performance Report I BD's new buys list showed the country's leading stock mutual funds the past three months have continued to gobble up top-rated medical stocks, such asAllergan ( AGN ),Celgene ( CELG ),Regeneron Pharmaceuticals ( REGN ),Molina Healthcare ( MOH ) andAcadia Healthcare ( ACHC ). The stock market in July for the most part helped mutual funds making those buys. The purchase will bring Receptos' key multiple sclerosis drug Ozanimod into Celgene's portfolio of drugs."
2015-08-03,80.38999938964844,80.22000122070312,-2.600977615736492,,
2015-07-31,79.26000213623047,79.77999877929688,-0.2114668120860847,,
2015-07-30,78.7699966430664,78.98999786376953,0.6560643818462769,,
2015-07-29,79.18000030517578,78.9800033569336,0.27929570912643964,,
2015-07-28,78.93000030517578,78.80000305175781,-0.2525851824594073,,
2015-07-27,78.52999877929688,78.43000030517578,-0.16469942089870265,,
2015-07-24,79.69999694824219,79.31999969482422,-0.12733792904050914,,
2015-07-23,79.88999938964844,79.69999694824219,-0.4767845269363586,,
2015-07-22,79.52999877929688,79.72000122070312,-0.2378300699184498,,
2015-07-21,80.45999908447266,79.68000030517578,0.23890663186544792,,
2015-07-20,81.23999786376953,80.58000183105469,-0.9694242955160571,,
2015-07-17,81.16999816894531,80.97000122070312,-0.8124028188941904,,
2015-07-16,80.66999816894531,81.01000213623047,-0.24639269773780037,HCA Holdings: A Sneak Peek to its Second Quarter Results - Analyst Blog,"Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ANTHEM INC (ANTM): Free Stock Analysis Report To read this article on Zacks.com click here. Among other players in the healthcare services industry, Tenet Healthcare Corporation THC , Anthem, Inc. ANTM and Acadia Healthcare Company, Inc. ACHC are expected to report the second-quarter 2015 results shortly. While the bottom line is estimated to improve 10.3% year over year, the top line translates to a year over year increase of 7.2%."
2015-07-15,81.5,80.6500015258789,0.42147511466790144,,
2015-07-14,80.0,81.2300033569336,-1.042942913032017,,
2015-07-13,81.19000244140625,80.2300033569336,1.5375041961669922,,
2015-07-10,80.37999725341797,80.58000183105469,-1.182410463856649,,
2015-07-09,79.5,79.55999755859375,0.24882381745567184,,
2015-07-08,78.97000122070312,77.83000183105469,0.07546862716194969,"The Zacks Analyst Blog Highlights: Acadia Health Care, Pep Boys and Chesapeake Utilities - Press Releases","Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report PEP BOYS M M &J (PBY): Free Stock Analysis Report CHESAPEAKE UTIL (CPK): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks recently featured in the blog include the Acadia Health Care (ACHC), Pep Boys (PBY) and Chesapeake Utilities (CPK). Company to look at: Acadia Health Care (ACHC) Acadia Healthcare Company, Inc. provides inpatient behavioral health care services."
2015-07-07,80.70999908447266,79.5999984741211,-1.4435853767589537,"Use Options For a Chance To Buy ACHC at a 19% Discount | Acadia Healthcare, Keurig Green Mountain, Isle of Capri Casinos, Green Dot and HCA Holdings highlighted as Zacks Bull and Bear of the Day - Press Releases | Bull of the Day: Acadia Healthcare (ACHC) - Bull of the Day | Story of the Summer: Consumer Spending - Analyst Blog","Selling a put does not give an investor access to ACHC's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. Looking back to 63 days ago, Acadia Healthcare Company Inc. (Symbol: ACHC) priced a 4,500,000 share secondary stock offering at $66.50 per share. Investors who did not participate in the offering but would be a buyer of ACHC at a cheaper price, might benefit from considering selling puts among the alternative strategies at their disposal. | Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report KEURIG GREEN MT (GMCR): Free Stock Analysis Report ISLE OF CAPRI (ISLE): Free Stock Analysis Report GREEN DOT CP-A (GDOT): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - July 07, 2015- Zacks Equity Research highlights Acadia Healthcare ( ACHC ) as the Bull of the Day and KeurigGreen Mountain ( GMCR ) as the Bear of the Day. Here is a synopsis of all five stocks: Bull of the Day : Acadia Healthcare ( ACHC ) this year became the largest provider of inpatient behavioral health care services, including psychiatric and chemical dependency treatment, in both the US and the UK. | Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report HUMANA INC NEW (HUM): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report AETNA INC-NEW (AET): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare (ACHC) this year became the largest provider of inpatient behavioral health care services, including psychiatric and chemical dependency treatment, in both the US and the UK. Analyst Brian Tanquilut believes that ACHC wll double its revenue to $4 billion in 3 years. | Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report PEP BOYS M M &J (PBY): Free Stock Analysis Report CHESAPEAKE UTIL (CPK): Free Stock Analysis Report To read this article on Zacks.com click here. Company to look at: Acadia Health Care ( ACHC ) Acadia Healthcare Company, Inc. provides inpatient behavioral health care services. Growth in employment and real incomes is solid Household wealth is improving The stock market is buoyant Monetary policy remains highly accommodative Zacks Sector/Industry/Company Telescope The story of Summer 2015 is the rise of the Consumer Discretionary sector."
2015-07-06,79.26000213623047,79.93000030517578,-1.3752950352406945,New Strong Buy Stocks for July 6th - Tale of the Tape,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALLEGION PLC (ALLE): Free Stock Analysis Report AMERISOURCEBRGN (ABC): Free Stock Analysis Report BANCO BRADESCO (BBD): Free Stock Analysis Report CARDIOME PHARMA (CRME): 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: Acadia Healthcare Company Inc ( ACHC ) Allegion PLC ( ALLE ) AmerisourceBergen Corp. ( ABC ) Banco Bradesco SA ( BBD ) 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."
2015-07-02,80.4000015258789,79.83000183105469,0.8453168696535402,New Strong Buy Stocks for July 2nd - Tale of the Tape | The Ensign Group Buys Facilities in Arizona & Washington - Analyst Blog,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) Achillion Pharmaceuticals, Inc. ( ACHN ) Air Transport Services Group Inc. ( ATSG ) Allegion PLC ( ALLE ) AmerisourceBergen Corp. ( ABC ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACHILLION PHARM (ACHN): Free Stock Analysis Report AIR TRANSPT SVC (ATSG): Free Stock Analysis Report ALLEGION PLC (ALLE): Free Stock Analysis Report AMERISOURCEBRGN (ABC): 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 ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CAMBREX CORP (CBM): Free Stock Analysis Report ENSIGN GROUP (ENSG): Free Stock Analysis Report CHINA BIOLOGIC (CBPO): Free Stock Analysis Report To read this article on Zacks.com click here. Other favorably ranked stocks include Acadia Healthcare ACHC , China Biologic CBPO and Cambrex Corp CBM . In the first quarter of 2015, the company acquired nine skilled nursing operations, five assisted and independent living operations, one home health business, one home care business and two urgent care businesses."
2015-07-01,79.45999908447266,79.9800033569336,-0.7089548308537643,,
2015-06-30,76.5,78.33000183105469,0.6544227012992151,Tenet Healthcare's Acquisitions & Partnerships Look Good - Analyst Blog,"Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Investors may consider other stocks from the hospital industry like HCA Holdings, Inc. HCA , Acadia Healthcare Company, Inc. ACHC and VCA Inc. WOOF . This has been fueled by the same-hospital adjusted patient admissions, same-hospital net patient revenue per adjusted patient admission, and increase in revenues at Conifer from non-Tenet hospitals."
2015-06-29,75.0,75.5,2.392159256280637,Community Health Hits 52-Week High on Obamacare Ruling - Analyst Blog,"Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks to Consider Better-ranked stocks are Tenet Healthcare THC , Universal Health UHS and Acadia Healthcare ACHC . Growth Catalysts The Patient Protection and Affordable Care Act (ACA), popularly known as ""Obamacare,"" recently sailed through another Republican-backed legal challenge after the U.S. Supreme Court ruled in favor of maintaining status quo on a core provision of the law related to tax credits."
2015-06-26,77.25,75.8499984741211,0.6666666666666667,,
2015-06-25,75.7300033569336,77.44999694824219,-1.8122997098756068,,
2015-06-24,76.7300033569336,75.45999908447266,2.271218163297647,Tenet Healthcare Enters JV with Baptist Health System - Analyst Blog,"Other stocks in the hospital sector include Acadia Healthcare Company, Inc. ACHC , MEDNAX, Inc. MD and Universal Health Services Inc. UHS . Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. With the gradual change in the healthcare requirements of patients and health plan members, health care companies are striving to enhance their services."
2015-06-23,78.27999877929688,77.08000183105469,-1.6551599334006486,,
2015-06-22,77.37000274658203,77.98999786376953,-1.5329547355071715,,
2015-06-19,74.19999694824219,76.47000122070312,0.801337850818274,"Health Care Sector Update for 06/19/2015: ACHC, BMRN, CYTK | 4 Ways Acadia Healthcare Profits In Behavioral Health | Friday's ETF with Unusual Volume: PTH","In health-care stocks news, coverage of Acadia Healthcare Company ( ACHC ), a provider of behavioral healthcare services, has been initiated by analysts at Mizuho Securities with an outperform rating and a price target of $84 a share. Shares in the company were unchanged at $74.27 during pre-market trading. Shares in the company were trading 0.6% lower at $137.90 during pre-market trading. | Add to that ongoing internal expansion, strong demand, and a push into new market segments and regions and you've got the power behind the strong growth atAcadia Healthcare Co. ( ACHC ) Acadia is a provider of inpatient behavioral health care services. Acadia's growth strategy, he adds, is to keep growing organically at a 10% ""clip"" from new facility development and bed additions and to ""supplement"" that growth with acquisitions. Adds Deutsche Bank analyst Darren Lehrich: ""The company has benefited from two drivers of growth -- acquisitions and organic growth -- which have come together very nicely the past several years,"" he told IBD. | Acadia Healthcare ( ACHC ) is the component faring the best Friday, higher by about 1.7% on the day, while Biomarin Pharma ( BMRN ) is lagging other components of the PowerShares DWA Healthcare Momentum Portfolio ETF, trading lower by about 2.3%. The PowerShares DWA Healthcare Momentum Portfolio ETF ( PTH ) is seeing unusually high volume in afternoon trading Friday, with over 92,000 shares traded versus three month average volume of about 26,000. Components of that ETF with the highest volume on Friday were Celgene ( CELG ), trading down about 0.5% with over 1.9 million shares changing hands so far this session, and UnitedHealth Group ( UNH ), off about 0.2% on volume of over 1.5 million shares."
2015-06-18,72.72000122070312,73.87999725341797,3.059305075233853,,
2015-06-17,72.27999877929688,72.41999816894531,1.5951540336121406,,
2015-06-16,71.94000244140625,72.0199966430664,0.19369035972996926,,
2015-06-15,71.33999633789062,71.94999694824219,0.11119571718851413,,
2015-06-12,74.0,71.95999908447266,0.8550611741867646,,
2015-06-11,74.68000030517578,73.9800033569336,-2.75675799395587,,
2015-06-10,73.18000030517578,74.51000213623047,-0.9373285288988857,,
2015-06-09,72.9800033569336,72.87999725341797,1.81743895259402,,
2015-06-08,72.19999694824219,73.16000366210938,-0.1370321991169431,,
2015-06-05,71.16999816894531,72.43000030517578,1.3296492443834658,,
2015-06-04,72.06999969482422,71.20999908447266,1.7704119272835175,"Acadia Healthcare on an Acquisition Spree, Fortifies in UK, US - Analyst Blog | Tenet Healthcare (THC) Falls After Latest Note Issuances - Analyst Blog","Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Keeping in line with its acquisitions strategy, Acadia Healthcare Company Inc.ACHC recently announced three acquisitions - two in the U.K. and one in the U.S. Notably, the completion of all the three acquisitions will bring 17 inpatient behavioral health facilities to Acadia with over 500 beds. | Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks in the hospital space that also look attractive at current levels include Acadia Healthcare Company, Inc. ACHC , HCA Holdings, Inc. HCA and MEDNAX, Inc. MD . The $900 million notes will require Tenet Healthcare to pay interests quarterly, while the $1.9 billion notes will bear annual interests."
2015-06-03,73.0,72.37999725341797,-1.1932851588638544,,
2015-06-02,72.70999908447266,72.6500015258789,-0.8493188309342894,,
2015-06-01,74.5999984741211,73.5,-0.08251624171256877,,
2015-05-29,73.75,74.13999938964844,-1.4745288158453325,,
2015-05-28,74.0,73.70999908447266,0.5288127317266949,,
2015-05-27,70.16000366210938,73.8499984741211,-0.3918931290910051,,
2015-05-26,71.01000213623047,69.16000366210938,5.2593994005227485,,
2015-05-22,71.56999969482422,71.44999694824219,-2.6052646366239074,,
2015-05-21,71.98999786376953,71.56999969482422,-0.1676718556570143,,
2015-05-20,72.30999755859375,71.8499984741211,-0.5834118369333712,,
2015-05-19,72.5999984741211,72.33000183105469,-0.6361486654731427,,
2015-05-18,69.83000183105469,72.18000030517578,-0.3718962103871791,,
2015-05-15,68.66000366210938,69.69000244140625,3.3653134934846958,,
2015-05-14,67.76000213623047,68.4800033569336,1.5001437872996923,,
2015-05-13,67.76000213623047,67.36000061035156,1.0625755578572347,"The Zacks Analyst Blog Highlights: Sprague Resources, Acadia Healthcare and Great Southern Bancorp - Press Releases","Zacks #2 Rank Company to Look At:Acadia Healthcare (ACHC) Acadia Healthcare Company, Inc. provides inpatient behavioral health care services. Click to get this free report SPRAGUE RESRCS (SRLP): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report GREAT SOUTH BCP (GSBC): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks recently featured in the blog include the Sprague Resources LP (SRLP), Acadia Healthcare (ACHC)andGreat Southern Bancorp (GSBC)."
2015-05-12,67.97000122070312,67.41000366210938,-0.5903210054136497,Shining Strong-Dollar Stock Picks - Analyst Blog,"Zacks #2 Rank Company to Look At:Acadia Healthcare ( ACHC ) Acadia Healthcare Company, Inc. provides inpatient behavioral health care services. Click to get this free report SPRAGUE RESRCS (SRLP): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report GREAT SOUTH BCP (GSBC): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks #1 Rank Company to Look At:Great Southern Bancorp ( GSBC ) Great Southern Bancorp, Inc. is a financial holding company which owned directly all of the stock of Great Southern Bank and other non-banking subsidiaries."
2015-05-11,68.66999816894531,68.45999908447266,-0.8238892872392345,,
2015-05-08,67.87000274658203,68.83999633789062,-0.3058090724802499,Addiction Care Provider AAC Eyes National Brand,"There aren't a lot of companies that do this on a large scale.Acadia Healthcare ( ACHC ), best known for its psychiatric services and treatment facilities , also offers treatment of addiction and chemical dependency. At the end of the first quarter, AAC operated 12 substance abuse treatment facilities and one mental health facility specializing in binge eating disorders. Due partly to ObamaCare and the Mental Health Parity and Addiction Equity Act of 2008 -- which made it easier for addicts to get insurance coverage for their conditions -- a lot more people have access to treatment, Cartwright says."
2015-05-07,66.12999725341797,67.51000213623047,1.4291933874386695,"Community Health (CYH) Beats Q1 Earnings, Lags Revenues - Analyst Blog","Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks include Adeptus Health ADPT , Acadia Healthcare ACHC and Universal Health Services UHS . Quarter Details Net operating revenues increased 17.6% to $4.91 billion, which, however, fell shy of the Zacks Consensus Estimate of $5.02 billion."
2015-05-06,66.25,66.5,2.0868062001033483,"Pre-Market Most Active for May 6, 2015 : NOK, ALU, ING, AUO, GEVA, BAC, AAPL, XL, QQQ, ZU, ACHC, ERIC","Acadia Healthcare Company, Inc. ( ACHC ) is -1.05 at $66.95, with 154,835 shares traded. As reported in the last short interest update the days to cover for ACHC is 12.939963; this calculation is based on the average trading volume of the stock. The consensus earnings per share forecast is -0.02 per share, which represents a -1 percent increase over the EPS one Year Ago ING Group, N.V. ( ING ) is +0.21 at $15.49, with 786,200 shares traded.ING is scheduled to provide an earnings report on 5/7/2015, for the fiscal quarter ending Mar2015."
2015-05-05,68.5,68.0,0.37735849056603776,,
2015-05-04,68.8499984741211,70.30999755859375,-0.7299270072992701,Looking for a Growth Stock? Why It is Time to Focus on Acadia Healthcare Company (ACHC) - Tale of the Tape,"Not only does it have double digit earnings growth prospect, but its impressive Zacks Rank suggests that analysts believe better days are ahead for ACHC as well. One such company that might be well-positioned for future earnings growth is Acadia Healthcare Company, Inc. ( ACHC ). Thanks to this rise in earnings estimates, ACHC has a Zacks Rank #2 (Buy) which further underscores the potential for outperformance in this company."
2015-05-01,68.6500015258789,68.70999908447266,2.1205506417279465,,
2015-04-30,70.47000122070312,68.5,0.08739629608184755,,
2015-04-29,73.5,68.88999938964844,-2.795517506141841,,
2015-04-28,70.69000244140625,72.36000061035156,-6.272109673947704,,
2015-04-27,73.0,70.95999908447266,2.3624248285032183,,
2015-04-24,72.5199966430664,72.5999984741211,-2.7945218020922518,,
2015-04-23,71.9800033569336,72.37999725341797,0.1103169260313754,,
2015-04-22,72.66000366210938,71.9800033569336,0.5557014140453564,,
2015-04-21,72.13999938964844,72.44999694824219,-0.9358660485870396,,
2015-04-20,70.48999786376953,71.6500015258789,0.42971660828462993,,
2015-04-17,70.58999633789062,70.2699966430664,1.6456287377837955,"HCA Holdings Up on Q1 Preliminary Results, Raised Guidance - Analyst Blog","Click to get this free report HCA HOLDINGS (HCA): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report VCA INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Other players from the same sector that warrant a look include Acadia Healthcare Company, Inc. ACHC , MEDNAX, Inc. MD and VCA Inc. WOOF . For the first quarter, HCA Holdings expects revenues to increase 9.5% year over year to $9.675 billion along with pre-tax income surging 58.1% to $1.075 billion."
2015-04-16,71.62999725341797,71.20999908447266,-0.45332159147946066,"Johnson & Johnson's Earnings: The Good, The Bad and The Ugly","After a stellar 2014, Johnson & Johnson 's stock has lagged behind the broader market this year: To gain some insight into this top healthcare stock's weakness so far in 2015, let's dig into the company's first-quarter earnings, released earlier this week. The Good Pharmaceutical sales, the company's largest and strongest business segment, still posted a 3% growth rate, despite losing exclusivity for Remicade in some EU territories, Olysio sales plummeting, and the negative impacts of a strong dollar. If the Pharmacyclics buyout attempt is any guide, considering J&J's core strengths in pharma, I think there are three names the company could potentailly target next: Acadia Pharmaceuticals for its Parkinson's disease psychosis drug Nuplazid, Juno Therapeutics for its CAR-T immuno-oncology platform, or perhaps Seattle Genetics for its antibody drug conjugate technology."
2015-04-15,72.26000213623047,72.0,-0.5863439690768262,Zacks Rank #1 Additions for Wednesday - Tale of the Tape | Acadia Now a Strong Buy: Is It in Your Portfolio? - Analyst Blog,"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. | On Apr 15, 2015, Zacks Investment Research raised Acadia Healthcare Company Inc ACHC to a Zacks Rank #1 (Strong Buy). Click to get this free report HEALTH NET INC (HNT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CARDIOVASCLR SY (CSII): Free Stock Analysis Report INOGEN INC (INGN): 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."
2015-04-14,72.56999969482422,72.12999725341797,-0.35981473642955536,,
2015-04-13,72.27999877929688,72.72000122070312,-0.606314514615647,,
2015-04-10,72.11000061035156,72.19999694824219,0.6087471621987349,,
2015-04-09,71.76000213623047,71.83999633789062,0.12480423953526608,,
2015-04-08,72.44999694824219,71.95999908447266,0.11147463667614421,,
2015-04-07,71.19999694824219,72.43000030517578,-0.6763255823455487,,
2015-04-06,69.54000091552734,71.0199966430664,1.7275328787271254,,
2015-04-02,70.47000122070312,70.20999908447266,2.1282653265087883,,
2015-04-01,71.2300033569336,70.19999694824219,-0.36895435181869085,,
2015-03-31,71.9000015258789,71.5999984741211,-1.4460288644520252,,
2015-03-30,72.55000305175781,72.0999984741211,-0.4172504108359895,,
2015-03-27,70.83999633789062,71.98999786376953,-0.6202681718919867,,
2015-03-26,70.33999633789062,70.68000030517578,1.6233788612772668,,
2015-03-25,73.30000305175781,70.73999786376953,0.48337217086547324,,
2015-03-24,73.7300033569336,73.52999877929688,-3.4925035216992253,,
2015-03-23,72.9000015258789,73.68000030517578,-0.2712661990105691,,
2015-03-20,72.20999908447266,72.7699966430664,1.0699571508513368,,
2015-03-19,70.36000061035156,71.5999984741211,0.7755124853812199,,
2015-03-18,69.97000122070312,70.37000274658203,1.7623619286710173,,
2015-03-17,70.75,70.26000213623047,0.5716757451771367,,
2015-03-16,70.36000061035156,70.97000122070312,-0.6925764858933304,,
2015-03-13,69.5,70.16000366210938,0.8669707291927133,,
2015-03-12,68.08000183105469,69.47000122070312,0.9496455569919064,,
2015-03-11,67.41999816894531,67.77999877929688,2.041714677237845,,
2015-03-10,66.47000122070312,67.30999755859375,0.5339671019412521,,
2015-03-09,67.05999755859375,67.33000183105469,1.2637224649681442,,
2015-03-06,66.6500015258789,66.72000122070312,0.40263090111958466,,
2015-03-05,65.87999725341797,66.80999755859375,0.10502579628154882,,
2015-03-04,65.06999969482422,65.58999633789062,1.4116580812813122,,
2015-03-03,66.5199966430664,65.38999938964844,0.7991342331414945,,
2015-03-02,63.86000061035156,66.29000091552734,-1.6987331786580178,,
2015-02-27,63.20000076293945,63.22999954223633,3.8051993140474285,,
2015-02-26,62.13999938964844,63.130001068115234,0.04746642236508693,,
2015-02-25,61.84999847412109,62.06999969482422,1.5931794145329774,,
2015-02-24,62.88999938964844,61.650001525878906,0.3557012548596646,,
2015-02-23,63.5,62.650001525878906,-1.9716932354965682,,
2015-02-20,62.63999938964844,63.79999923706055,-1.338580274206447,,
2015-02-19,62.790000915527344,62.59000015258789,1.8518516263009495,,
2015-02-18,63.22999954223633,62.75,-0.31852326807339626,,
2015-02-17,63.119998931884766,63.18000030517578,-0.7591326043197238,,
2015-02-13,63.70000076293945,63.20000076293945,0.0950592115119733,,
2015-02-12,62.4900016784668,63.650001525878906,-0.7849293469567729,"Acadia Healthcare Posts In-Line Q4 Earnings, Revenue Beat - Analyst Blog","Acadia Healthcare Company ( ACHC ) reported fourth-quarter 2014 adjusted earnings (EPS) of 46 cents per share, which surged an impressive 58.6% year over year. Click to get this free report ABIOMED INC (ABMD): Free Stock Analysis Report SYNERGETICS USA (SURG): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report INOGEN INC (INGN): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc. - Earnings Surprise | FindTheBest Quarter Details Revenues in the reported quarter escalated 55.2% to $294.9 million, marginally higher than the Zacks Consensus Estimate of $294 million."
2015-02-11,63.630001068115234,64.7300033569336,1.8562967134818136,,
2015-02-10,62.5,63.93000030517578,1.72874787105664,,
2015-02-09,61.83000183105469,61.79999923706055,2.28800048828125,What's in Store for Acadia Healthcare (ACHC) this Earnings? - Analyst Blog,"Click to get this free report ALNYLAM PHARMA (ALNY): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACTAVIS PLC (ACT): Free Stock Analysis Report BLUEBIRD BIO (BLUE): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ( ACHC ) is set to report its fourth-quarter and full year 2014 earnings results on Feb 11. Stocks to Consider Here are some companies in the broader medical sector that you may want to consider as our model shows they have the right combination of elements to post an earnings beat this quarter: Actavis ( ACT ), an earnings ESP of +4.38% and a Zacks Rank #2."
2015-02-06,61.2400016784668,61.869998931884766,-0.04852432978430149,,
2015-02-05,60.27000045776367,61.16999816894531,1.0287348728788301,,
2015-02-04,58.79999923706055,60.15999984741211,1.4932764299750516,,
2015-02-03,57.29999923706055,58.810001373291016,2.312926238091478,,
2015-02-02,57.869998931884766,57.29999923706055,2.6352568173401094,,
2015-01-30,58.619998931884766,57.75,-0.98496579461688,,
2015-01-29,59.150001525878906,58.95000076293945,-1.4841333124138854,,
2015-01-28,61.119998931884766,59.08000183105469,-0.338124696162434,,
2015-01-27,60.36000061035156,60.66999816894531,-3.337691650000771,,
2015-01-26,60.70000076293945,61.220001220703125,0.5135811057970505,,
2015-01-23,59.41999816894531,60.41999816894531,0.8566729015284618,,
2015-01-22,58.68000030517578,59.38999938964844,1.6829350905679263,,
2015-01-21,58.56999969482422,58.130001068115234,1.209950717075971,,
2015-01-20,59.41999816894531,58.72999954223633,-0.7512354942830343,,
2015-01-16,58.290000915527344,59.13999938964844,-1.1612229013322295,,
2015-01-15,60.31999969482422,59.06999969482422,1.4582234701846957,,
2015-01-14,61.380001068115234,60.41999816894531,-2.072281177593004,,
2015-01-13,61.52000045776367,61.72999954223633,-1.5640320665758507,,
2015-01-12,61.869998931884766,60.90999984741211,0.34135091500337417,,
2015-01-09,61.86000061035156,61.77000045776367,-1.551639083636576,,
2015-01-08,61.22999954223633,61.7599983215332,-0.14549006094388905,,
2015-01-07,58.33000183105469,60.630001068115234,0.8655867765135012,,
2015-01-06,59.40999984741211,58.18999862670898,3.9430810301055663,,
2015-01-05,59.38999938964844,59.119998931884766,-2.0535284023507283,Community Health Systems Divests Carolina Medical Center - Analyst Blog,"Click to get this free report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. On the other hand, strategic acquisitions will improve company's penetration, which will improve its competitive position against the likes of Adeptus Healthcare ( ADPT ), Acadia Healthcare ( ACHC ) and HCA Holdings ( HCA ). Community Health Systems, Inc. ( CYH ) recently announced that subsidiaries of the company have successfully sold their ownership interest in Carolina Pines Regional Medical Center and related outpatient services to Capella Healthcare."
2015-01-02,61.75,59.97999954223633,-0.45462276568188087,,
2014-12-31,62.58000183105469,61.209999084472656,-2.8663975024512904,,
2014-12-30,62.5099983215332,62.27999877929688,-2.1892021516403686,,
2014-12-29,63.0099983215332,62.7400016784668,-0.36794040699420666,,
2014-12-26,63.290000915527344,62.959999084472656,-0.4284980959508087,,
2014-12-24,62.59999847412109,62.91999816894531,-0.5214122709448816,,
2014-12-23,63.290000915527344,62.58000183105469,0.5111816335850456,,
2014-12-22,62.75,63.04999923706055,-1.121818729976456,,
2014-12-19,63.040000915527344,62.959999084472656,0.4780864335626245,,
2014-12-18,61.869998931884766,63.13999938964844,-0.12690645604826173,How is the Santa Claus Rally Doing? - Video Blog,"Click to get this free report PANTRY INC (PTRY): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report MICRON TECH (MU): 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."
2014-12-17,59.040000915527344,61.33000183105469,2.052691901872938,,
2014-12-16,60.31999969482422,59.16999816894531,3.8787277778057767,Community Health (CYH) to Sell Harris Hospital in Arkansas - Analyst Blog,"Click to get this free report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, the takeovers expand Community Health's footprint and also enhance its customer base and competitive position against the likes of Adeptus Healthcare ( ADPT ), Acadia Healthcare ( ACHC ) and HCA Holdings ( HCA ). Dallas Regional Medical Center became a Community Health affiliate through the acquisition of Health Management Associates (HMA) in Jan 2014."
2014-12-15,61.66999816894531,60.790000915527344,-1.9065012130256735,Adeptus (ADPT) Hits 52-Week High on Strong Growth Trends - Analyst Blog,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report SKILLED HLTHCR (SKH): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some better-ranked stocks that are worth considering include are Acadia Healthcare Company ( ACHC ), Skilled Healthcare Group ( SKH ) and HCA Holdings ( HCA ). Moreover, current year estimates have narrowed down from a loss of 30 cents per share to a loss of 18 cents per share, while the same for 2015 have jumped 15 cents (36.6%) to 56 cents per share."
2014-12-12,61.5099983215332,61.56999969482422,-1.4269454832919102,,
2014-12-11,60.84000015258789,62.31999969482422,0.09754734990784507,,
2014-12-10,62.93999862670898,60.66999816894531,2.4326093664110138,,
2014-12-09,62.34999847412109,63.209999084472656,-3.6066102753303464,Two Aggressive Growth Healthcare Stocks You Need in Your Portfolio - Video Blog | Bull of the Day: Acadia Healthcare (ACHC) - Bull of the Day,"Click to get this free report CENTENE CORP (CNC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. The next pick was Acadia Healthcare (ACHC) which is focused on in patient care, or better known to Terry as rehab. Brian highlights on his favorite chart of expected future revenues overlaid on the stock price that these are not just earnings and guidance related increases and that has a way of driving the stock higher. | Acadia Healthcare (ACHC) provides inpatient behavioral health care services, including psychiatric and chemical dependency treatment. Here's what I wrote that evening to my FTM members who own the stock... ACHC gave a 5-cent beat and raised guidance on higher ""same bed sales"" (sorry, I couldn't resist) and just more beds in general. And analysts at Baird reiterated their Outperform rating and moved their PT from $60 to $70, citing... 3Q results further highlight ACHC's enviable growth model and the upside potential from M&A."
2014-12-08,64.06999969482422,63.060001373291016,1.3793113574950935,Acadia Healthcare Grows Into Big Mental Health Player | Will There Be a Santa Claus Rally? - Analyst Blog,"Acadia 's ( ACHC ) new boss was Joey Jacobs. A pending acquisition of CRC Health Group, expected to close in 2015's first quarter, will give Acadia another 120 facilities in the U.S. and a much stronger presence in substance abuse treatment. Universal Health is still bigger than Acadia in behavioral health. | Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report PANTRY INC (PTRY): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks #1 Rank Company to Look at: Acadia Healthcare ( ACHC ) This company provides inpatient behavioral health care services. The San Fran Fed Considers Stock Market Gains According to the latest macro post from the San Fran Fed, stock market gains have been an important feature of U.S. economic expansion."
2014-12-05,63.90999984741211,64.05999755859375,-1.5763981993819083,,
2014-12-04,63.40999984741211,63.5,0.2347014732276117,,
2014-12-03,62.43999862670898,63.290000915527344,0.14193368996130618,,
2014-12-02,62.04999923706055,62.220001220703125,1.3613105501491385,,
2014-12-01,62.0,61.65999984741211,0.2739758029538237,,
2014-11-28,62.09999847412109,62.0099983215332,-0.5483873428836945,,
2014-11-26,62.06999969482422,62.11000061035156,-0.1449277855061289,,
2014-11-25,63.59000015258789,62.16999816894531,0.06444484569681619,,
2014-11-24,61.9900016784668,63.209999084472656,-2.2330586259399294,,
2014-11-21,62.95000076293945,61.77999877929688,1.9680551265893007,,
2014-11-20,61.70000076293945,62.16999816894531,-1.8586210793684155,,
2014-11-19,62.75,62.0099983215332,0.7617461915627183,,
2014-11-18,62.56999969482422,63.0099983215332,-1.1792855433733813,,
2014-11-17,61.09999847412109,62.25,0.7032102107319989,,
2014-11-14,61.15999984741211,61.31999969482422,1.8821629371496575,Zacks Rank #1 Additions for Friday - Tale of the Tape | Bruker Downgraded to Sell on Disappointing Q3 Outcome - Analyst Blog,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: 1st Constitution Bancorp ( FCCY ) 51job, Inc. ( JOBS ) 8x8, Inc. ( EGHT ) Acadia Healthcare Company Inc ( ACHC ) Adept Technology Inc ( ADEP ) View the entire Zacks Rank #1 List . Click to get this free report 1ST CONSTIT BCP (FCCY): Free Stock Analysis Report 51JOBS INC-ADR (JOBS): Free Stock Analysis Report 8X8 INC (EGHT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADEPT TECH INC (ADEP): 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 ACADIA HEALTHCR (ACHC): Free Stock Analysis Report BRUKER CORP (BRKR): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report ALCOBRA LTD (ADHD): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the medical sector include Acadia Healthcare Company, Inc. ( ACHC ), Alcobra Ltd. ( ADHD ) and Almost Family Inc. ( AFAM ). Bruker's adjusted earnings per share (EPS) of 14 cents in the third quarter missed the Zacks Consensus Estimate of 15 cents by 6.7% and were also down a huge 30% on a year-over-year basis."
2014-11-13,61.290000915527344,61.290000915527344,0.26160864586542265,"Cepheid Shines in Global Market, Raises Revenue Outlook - Analyst Blog","Click to get this free report CEPHEID INC (CPHD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report ALCOBRA LTD (ADHD): Free Stock Analysis Report To read this article on Zacks.com click here. Key Picks from the Sector Nonetheless, medical stocks such as AcadiaHealthcare Company, Inc. ( ACHC ), Alcobra Ltd. ( ADHD )and Almost Family Inc. ( AFAM ) are expected to do well. However, Cepheid tightened the adjusted loss per share guidance to a range of 52-54 cents, as against the earlier loss per share expectation of 51-54 cents."
2014-11-12,60.84000015258789,61.43000030517578,0.0,,
2014-11-11,61.220001220703125,61.47999954223633,0.969756987357263,,
2014-11-10,60.59999847412109,61.290000915527344,0.424695061007738,,
2014-11-07,60.34000015258789,60.40999984741211,1.1386179187791878,,
2014-11-06,60.09999847412109,60.65999984741211,0.11600877468876931,3 Growing Hospitals for a Crazy Market - Investment Ideas,"Click to get this free report LIFEPOINT HOSP (LPNT): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Who to Consider Acadia Healthcare ( ACHC ) a Zacks Rank #1 (Strong Buy) provides inpatient behavioral health care services. Further, due to the strong earnings, the Zacks Consensus Earnings Estimate for Q4 14, FY 14, Q1 15, and FY 15 have all increased within the past week."
2014-11-05,61.4900016784668,60.29999923706055,0.9317826747236241,,
2014-11-04,60.220001220703125,60.77000045776367,-1.9352779458826674,Time to Focus on Acadia Healthcare Company (ACHC) for Strong Earnings Growth Potential - Tale of the Tape,"Not only does it have double digit earnings growth prospect, but its impressive Zacks Rank suggests that analysts believe better days are ahead for ACHC as well. Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. One such company that might be well-positioned for future earnings growth is Acadia Healthcare Company, Inc. ( ACHC )."
2014-11-03,61.72999954223633,60.52000045776367,0.9133165491724728,Acadia Healthcare Company (ACHC) Rises: Stock Up 5% - Tale of the Tape | Zacks Rank #1 Additions for Monday - Tale of the Tape,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report ADEPTUS HEALTH (ADPT): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ( ACHC ) was a big mover last session, as the company saw its shares rise more than 5% on the day. While HCA Holding has the same rank as Acadia Healthcare, Adeptus Health and Community Health Systems hold a Zacks Rank #2 (Buy). | Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) Addus Homecare Corporation ( ADUS ) Affymetrix, Inc. ( AFFX ) Agenus Inc ( AGEN ) Allegion PLC ( ALLE ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report AFFYMETRIX INC (AFFX): Free Stock Analysis Report AGENUS INC (AGEN): Free Stock Analysis Report ALLEGION PLC (ALLE): 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."
2014-10-31,65.12999725341797,62.04999923706055,-1.9601475675449533,,
2014-10-30,60.20000076293945,59.08000183105469,-4.729000685157845,,
2014-10-29,53.040000915527344,52.90999984741211,-1.860463318422852,,
2014-10-28,53.52999877929688,53.130001068115234,-0.24510004877691632,,
2014-10-27,52.86000061035156,53.459999084472656,-0.7472402770469514,,
2014-10-24,52.79999923706055,52.970001220703125,1.1350708800476181,,
2014-10-23,53.06999969482422,52.70000076293945,0.32197345852091036,,
2014-10-22,53.15999984741211,52.65999984741211,-0.6971903787684601,,
2014-10-21,50.84000015258789,52.34000015258789,-0.9405568123310304,,
2014-10-20,49.61000061035156,50.45000076293945,2.950432721278515,,
2014-10-17,50.900001525878906,49.75,1.6932073014581204,HCA Holdings (HCA) Worth Watching: Stock Rises 5.2% - Tale of the Tape,"Click to get this free report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the Med-Hospital industry may also consider stocks like Acadia Healthcare Company, Inc. ( ACHC ), Tenet Healthcare Corp. ( THC ) and Community Health Systems, Inc. ( CYH ). While Acadia Healthcare and Tenet Healthcare sport a Zacks Rank #1 (Strong Buy), Community Health Systems carries a Zacks Rank #2 (Buy)."
2014-10-16,48.040000915527344,50.27000045776367,-2.259334953642811,"HCA Holdings Gives Peek into Q4 Earnings, 2014 Guide Up - Analyst Blog","Click to get this free report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Among other players in the healthcare services industry, Tenet Healthcare Corp. ( THC ), MEDNAX Inc. ( MD ) and Acadia Healthcare Company, Inc. ( ACHC ) are all expected to report their third-quarter 2013 results shortly. HCA Holdings' adjusted earnings before interest, taxes, depreciation and amortization (EBITDA) are projected to be $1.828 billion, up 14% year over year."
2014-10-15,47.869998931884766,48.75,4.641963987797416,,
2014-10-14,49.54999923706055,48.33000183105469,1.838314367559119,Universal Health Services Gets Boost From ObamaCare,"Universal's rival in behavioral health in the U.S.,Acadia Healthcare ( ACHC ), also made a large acquisition in the U.K. Acadia is much smaller than Universal and has a shorter history. Paying The Tab Like other hospitals around the country, Universal's 24 acute-care hospitals have been getting financially healthier this year as more patients gain access to health insurance. While recent tailwinds have skewed more to the acute-care side, Universal's larger behavioral health care business has seen healthy growth."
2014-10-13,48.81999969482422,49.09999847412109,-2.462154237720697,,
2014-10-10,48.93000030517578,48.77000045776367,0.5735329394656934,,
2014-10-09,50.5,49.220001220703125,-0.32699743800161946,,
2014-10-08,50.209999084472656,50.34999847412109,-2.534651048112624,HCA Holdings Declares Issuance of $1.5B Senior Notes - Analyst Blog,"Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks in the same industry that are worth reckoning include Acadia Healthcare Company Inc. ( ACHC ) and MEDNAX Inc. ( MD ). HCA Holdings Inc. 's ( HCA ) wholly owned subsidiary, HCA Inc., has offered senior secured notes worth $1.5 billion."
2014-10-07,50.18000030517578,50.459999084472656,0.2788277080286284,,
2014-10-06,50.52000045776367,50.540000915527344,0.5579887955241697,,
2014-10-03,49.54999923706055,50.25,0.039589187613711316,,
2014-10-02,47.52999877929688,49.02999877929688,1.4127159913574587,Bull of the Day: Acadia Healthcare (ACHC) - Bull of the Day,"Here's how Baird analysts viewed this specialty hospital before their last earnings report, as they recently raised their EPS outlook and price target from $56 to $60... ""ACHC remains our top growth idea based on superior organic/M&A-driven growth, under-appreciated ACA upside/policy tailwinds, and lower reimbursement risks. And here was the Baird update in late July, where analysts noted the ""exceptional quarter"" that they saw as much better than the headline... ""2Q results further highlight ACHC's exceptional growth model, highlighted by +11.5% SS revenue growth and +20% y/y EBITDA growth. ACHC remains one of our top growth ideas, and we can see a pathway towards a +$75/stock, assuming ACHC can sustain +30% EPS growth on the out-year (before ACA/MHP tailwinds)."""
2014-10-01,48.619998931884766,47.52999877929688,3.1559016169244467,,
2014-09-30,50.0,48.5,-2.241876134376191,Zacks Rank #1 Additions for Tuesday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) ACE Limited ( ACE ) ACI Worldwide Inc ( ACIW ) Affymetrix, Inc. ( AFFX ) American Capital Agency Corp. ( AGNC ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACE LIMITED (ACE): Free Stock Analysis Report ACI WORLDWIDE (ACIW): Free Stock Analysis Report AFFYMETRIX INC (AFFX): Free Stock Analysis Report AMER CAP AGENCY (AGNC): 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."
2014-09-29,49.61000061035156,49.959999084472656,-3.0,,
2014-09-26,50.77999877929688,49.95000076293945,0.7054998383694103,,
2014-09-25,51.880001068115234,50.72999954223633,-1.6344979052969593,,
2014-09-24,50.90999984741211,51.90999984741211,-2.2166567120324947,,
2014-09-23,51.27000045776367,50.709999084472656,1.9642506442687266,,
2014-09-22,52.0,51.58000183105469,-1.0922593491145878,,
2014-09-19,51.380001068115234,52.16999816894531,-0.8076887864332933,,
2014-09-18,49.56999969482422,51.13999938964844,1.5375575796169547,,
2014-09-17,49.33000183105469,49.220001220703125,3.167237652793748,,
2014-09-16,50.0,49.09999847412109,-0.22298926873810468,,
2014-09-15,50.720001220703125,50.0,-1.800003051757827,,
2014-09-12,50.83000183105469,50.790000915527344,-1.41956073220525,,
2014-09-11,50.380001068115234,50.869998931884766,-0.07869548315244229,,
2014-09-10,50.650001525878906,50.7400016784668,0.9726039169928556,,
2014-09-09,50.68000030517578,50.4900016784668,0.1776903255213256,,
2014-09-08,50.41999816894531,50.869998931884766,-0.3748986297649656,,
2014-09-05,49.22999954223633,50.29999923706055,0.8925045205904383,,
2014-09-04,51.41999816894531,49.470001220703125,2.173470860803532,,
2014-09-03,52.18000030517578,51.20000076293945,-3.7922929165327592,,
2014-09-02,51.41999816894531,52.0,-1.8781133317454604,,
2014-08-29,51.79999923706055,51.209999084472656,1.127969373217471,,
2014-08-28,51.65999984741211,51.540000915527344,-1.138996450343135,,
2014-08-27,51.560001373291016,51.97999954223633,-0.23228597026559406,,
2014-08-26,50.56999969482422,51.29999923706055,0.8145813765685408,,
2014-08-25,50.70000076293945,50.630001068115234,1.4435427064300392,HCA Holdings (HCA) Hits 52-Week High on Robust Q2 Results - Analyst Blog,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks That Warrant a Look Investors interested in hospitals sector could also consider stocks like Universal Health Services Inc. ( UHS ), Acadia Healthcare Company, Inc. ( ACHC ) and Tenet Healthcare Corp. ( THC ). The year-over-year improvement was driven by increase in Medicaid revenues, same facility revenues per equivalent admission and same facility equivalent admissions."
2014-08-22,50.25,50.27000045776367,-0.13806645714172638,,
2014-08-21,50.16999816894531,50.2599983215332,0.039801905997356966,,
2014-08-20,50.13999938964844,50.02999877929688,0.17939038443816357,,
2014-08-19,50.130001068115234,50.459999084472656,-0.21938693994931593,,
2014-08-18,48.900001525878906,50.13999938964844,0.658284479006952,,
2014-08-15,49.5,48.5099983215332,2.5357828733671886,,
2014-08-14,48.52999877929688,49.13999938964844,-2.000003390842014,,
2014-08-13,47.84000015258789,48.4900016784668,1.25695575045385,,
2014-08-12,47.95000076293945,47.59999847412109,1.358698837386489,,
2014-08-11,47.79999923706055,48.15999984741211,-0.7299317690290491,,
2014-08-08,47.2599983215332,47.54999923706055,0.7531393642208365,,
2014-08-07,48.11000061035156,47.2599983215332,0.6136287046696949,,
2014-08-06,47.150001525878906,47.68000030517578,-1.7667891873513488,,
2014-08-05,47.61000061035156,47.59000015258789,1.124069484930935,,
2014-08-04,47.290000915527344,47.88999938964844,-0.04200894246433447,,
2014-08-01,47.86000061035156,47.15999984741211,1.2687639300173674,,
2014-07-31,49.22999954223633,47.65999984741211,-1.4626008232604393,,
2014-07-30,49.43999862670898,49.52000045776367,-3.189111739636022,,
2014-07-29,51.0099983215332,49.77999877929688,0.16181600581897104,,
2014-07-28,48.709999084472656,50.59999847412109,-2.411291085491161,,
2014-07-25,47.209999084472656,48.709999084472656,3.8801055741569654,,
2014-07-24,47.5,47.27000045776367,3.177293008025813,Concord Medical Services Holdings (CCM) Soars: Stock Adds 10.7% in Session - Tale of the Tape | Bull of the Day: Acadia Healthcare (ACHC) - Bull of the Day,"Click to get this free report CONCORD MED-ADR (CCM): Free Stock Analysis Report AETNA INC-NEW (AET): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALLERGAN INC (AGN): Free Stock Analysis Report To read this article on Zacks.com click here. However, better-ranked stocks in the medical sector include Acadia HealthcareCompany, Inc. ( ACHC ), Allergan Inc. ( AGN ) and Aetna Inc. ( AET ) . While Acadia Healthcare and Allergan sport a Zacks Rank #1 (Strong Buy), Aetna has a Zacks Rank #2 (Buy). | Here's how Baird analysts view this specialty hospital, as they recently raised their EPS outlook and price target from $56 to $60... ""ACHC remains our top growth idea based on superior organic/M&A-driven growth, under-appreciated ACA upside/policy tailwinds, and lower reimbursement risks. Acadia Healthcare (ACHC) provides inpatient behavioral health care services, including psychiatric and chemical dependency services. We justify that multiple as reasonable based on our belief that ACHC should be capable of growing earnings 30%+ over the next 2-3 years if it can execute on its development strategy."""
2014-07-23,47.58000183105469,47.2400016784668,-0.4842095626027961,,
2014-07-22,46.68000030517578,47.2599983215332,-0.7145862536852154,,
2014-07-21,45.560001373291016,46.56999969482422,1.242497884673563,,
2014-07-18,45.2599983215332,45.70000076293945,2.2168531411092145,,
2014-07-17,45.83000183105469,45.400001525878906,0.9721662786649099,Tenet Healthcare (THC) Jumps: Stock Up 8.3% - Tale of the Tape | HCA Holdings (HCA) Worth Watching: Stock Up 10.5% - Tale of the Tape | Universal Health Services (UHS) Jumps: Stock Up 5.6% - Tale of the Tape | Community Health Systems (CYH) Jumps: Stock Gains 8.6% - Tale of the Tape,"Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report AMEDISYS INC (AMED): Free Stock Analysis Report RADNET INC (RDNT): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Other well-performing stocks in the broader medical sector include Acadia Healthcare Company, Inc. ( ACHC ), RadNet, Inc. ( RDNT ) and AAmedisys Inc. ( AMED ). While American Diversified Holdings Corporation sports a Zacks Rank #1 (Strong Buy), RadNet and Amedisys carry the same Zacks Rank as Tenet Healthcare. | Click to get this free report HCA HOLDINGS (HCA): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. However, investors interested in the Med-Hospital industry may consider stocks like Acadia Healthcare Company, Inc. ( ACHC ), Tenet Healthcare Corp. ( THC ) and Universal Health Services Inc. ( UHS ). While Acadia Healthcare sports a Zacks Rank #1 (Strong Buy), Tenet Healthcare and Universal Health Services bear a Zacks Rank #2 (Buy). | Click to get this free report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report RADNET INC (RDNT): Free Stock Analysis Report AMEDISYS INC (AMED): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Other well-performing stocks in the broader medical sector include Acadia Healthcare Company, Inc. ( ACHC ), RadNet, Inc. ( RDNT ) and AAmedisys Inc. ( AMED ). While American Diversified Holdings Corporation sports a Zacks Rank #1 (Strong Buy), RadNet and Amedisys carry the same Zacks Rank as Universal Health Services. | Click to get this free report COMMNTY HLTH SY (CYH): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. However, investors interested in the Med-Hospital industry may consider stocks like Acadia Healthcare Company, Inc. ( ACHC ), Tenet Healthcare Corp. ( THC ) and Universal Health Services Inc. ( UHS ). While Acadia Healthcare sports a Zacks Rank #1 (Strong Buy), Tenet Healthcare and Universal Health Services bear a Zacks Rank #2 (Buy)."
2014-07-16,45.97999954223633,45.880001068115234,-0.9382506829498104,,
2014-07-15,46.5,45.790000915527344,-0.21748254701315756,Tenet Healthcare Extends Contract with Humana to Drive Growth - Analyst Blog,"Click to get this free report HUMANA INC NEW (HUM): Free Stock Analysis Report CIGNA CORP (CI): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Among other stocks that appear attractive at current levels, Acadia Healthcare Company, Inc. ( ACHC ), with a Zacks Rank #1 (Strong Buy) is worth mentioning. Thirdly, this contract marks the first time that Tenet Healthcare will be serving Humana members in Atlanta, Birmingham, Houston, Memphis and San Antonio."
2014-07-14,46.09999847412109,46.43999862670898,-1.5268797515540995,,
2014-07-11,45.22999954223633,45.77999877929688,0.7375274703723791,Tenet Healthcare's Acquisition Plans Look Promising - Analyst Blog,"Click to get this free report TENET HEALTH (THC): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. Other players in the healthcare services space that look attractive at current levels include Molina Healthcare Inc. ( MOH ), Universal Health Services Inc. ( UHS ), and Acadia Healthcare Company, Inc. ( ACHC ). Tenet Healthcare has also shown interest in other hospitals in the nation like Bristol Hospital and Healthcare Group as well as Manchester Memorial Hospital and Rockville General Hospital (together forming the Eastern Connecticut Health Network)."
2014-07-10,44.15999984741211,45.119998931884766,1.2160054004576275,,
2014-07-09,45.06999969482422,45.150001525878906,2.1739109777848307,,
2014-07-08,44.45000076293945,45.060001373291016,0.17750572797069444,,
2014-07-07,47.2400016784668,46.209999084472656,1.3723298085073496,,
2014-07-03,47.84999847412109,47.45000076293945,-2.1803610444485697,,
2014-07-02,46.25,47.84999847412109,-0.8359409068695497,Why Acadia Healthcare Company (ACHC) Isn't Done Growing Earnings Yet - Tale of the Tape,"Not only does it have double digit earnings growth prospect, but its impressive Zacks Rank suggests that analysts believe better days are ahead for ACHC as well. Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. One such company that might be well-positioned for future earnings growth is Acadia Healthcare Company, Inc. ( ACHC )."
2014-07-01,45.869998931884766,46.04999923706055,3.459456160261809,Zacks Rank #1 Additions for Tuesday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Acadia Healthcare Company Inc ( ACHC ) Agenus Inc ( AGEN ) Alliant Energy Corporation ( LNT ) American Electric Power Company Inc ( AEP ) Armstrong World Industries, Inc. ( AWI ) View the entire Zacks Rank #1 List . Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AGENUS INC (AGEN): Free Stock Analysis Report ALLIANT ENGY CP (LNT): Free Stock Analysis Report AMER ELEC PWR (AEP): Free Stock Analysis Report ARMSTRONG WORLD (AWI): 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."
2014-06-30,46.68000030517578,45.5,0.39241401649708996,,
2014-06-27,46.29999923706055,46.68999862670898,-2.527849823182082,,
2014-06-26,47.220001220703125,46.59999847412109,0.8423313090170805,,
2014-06-25,46.83000183105469,47.29999923706055,-1.3130087474673857,,
2014-06-24,47.400001525878906,47.25,1.003624573198686,,
2014-06-23,47.41999816894531,47.59000015258789,-0.3164589051690434,,
2014-06-20,47.0,47.52000045776367,0.3585027208075896,,
2014-06-19,46.130001068115234,46.630001068115234,1.1063839526886636,,
2014-06-18,46.25,46.16999816894531,1.083893319797898,,
2014-06-17,45.08000183105469,46.38999938964844,-0.17297693201013514,,
2014-06-16,45.40999984741211,45.2400016784668,2.905939452937909,,
2014-06-13,45.7400016784668,45.52000045776367,-0.3743628485279561,,
2014-06-12,44.900001525878906,45.45000076293945,-0.48098210019676463,,
2014-06-11,45.5,44.86000061035156,1.2249425798873195,,
2014-06-10,45.40999984741211,45.7400016784668,-1.406592065161401,,
2014-06-09,45.2599983215332,46.43999862670898,0.7267162126482459,,
2014-06-06,47.27999877929688,46.290000915527344,2.607159409933891,,
2014-06-05,47.20000076293945,46.93000030517578,-2.093904165249348,,
2014-06-04,47.68000030517578,47.20000076293945,-0.5720348588970174,Acadia Healthcare Company (ACHC) CQH Soars: Stock Adds 14.1% in Session - Tale of the Tape,"Click to get this free report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report ALLERGAN INC (AGN): Free Stock Analysis Report ANI PHARMACEUT (ANIP): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ( ACHC ) was a big mover last session, as the company saw its shares rise by over 14% on the day. This specialized health services company has seen no estimate revision over the past 30 days while its Zacks Consensus Estimate has moved higher over the same time frame, suggesting that more solid trading could be ahead for Acadia Healthcare Company."
2014-06-03,44.75,47.97999954223633,-1.0067104428777092,,
2014-06-02,42.63999938964844,42.040000915527344,7.217876072036487,,
2014-05-30,43.0,42.63999938964844,-1.4071258975363712,,
2014-05-29,43.9900016784668,43.0,-0.8372107217478197,,
2014-05-28,44.72999954223633,43.66999816894531,-2.2505152095763727,,
2014-05-27,43.630001068115234,44.68000030517578,-2.369777295191136,,
2014-05-23,42.400001525878906,43.150001525878906,2.4065991550659973,,
2014-05-22,42.36000061035156,42.43999862670898,1.7688678608707982,,
2014-05-21,42.040000915527344,42.36000061035156,0.18885272711225023,,
2014-05-20,42.16999816894531,41.90999984741211,0.7611790862402856,,
2014-05-19,42.290000915527344,42.41999816894531,-0.6165480977532273,,
2014-05-16,42.90999984741211,42.56999969482422,0.30739477560578277,,
2014-05-15,42.66999816894531,42.9900016784668,-0.7923564525680042,,
2014-05-14,43.040000915527344,42.90999984741211,0.7499496678075297,,
2014-05-13,43.09000015258789,43.060001373291016,-0.3020470849207963,,
2014-05-12,42.5,43.02999877929688,-0.06961888881560688,,
2014-05-09,41.5,42.209999084472656,1.2470559512867816,,
2014-05-08,42.400001525878906,41.709999084472656,1.7108411674039912,,
2014-05-07,43.75,42.59999847412109,-1.6273641900345355,,
2014-05-06,43.959999084472656,43.84000015258789,-2.6285749162946592,,
2014-05-05,44.4900016784668,44.18999862670898,-0.27297300815265735,,
2014-05-02,41.4900016784668,44.97999954223633,-0.674315667430108,ACHC Makes Bullish Cross Above Critical Moving Average,"In trading on Friday, shares of Acadia Healthcare Company Inc. (Symbol: ACHC) crossed above their 200 day moving average of $43.64, changing hands as high as $45.60 per share. The chart below shows the one year performance of ACHC shares, versus its 200 day moving average: Looking at the chart above, ACHC's low point in its 52 week range is $30.70 per share, with $53.87 as the 52 week high point - that compares with a last trade of $45.29. According to the ETF Finder at ETF Channel, ACHC makes up 1.95% of the SPDR S&PHealth Care Services ETF (Symbol: XHS) which is trading up by about 0.5% on the day Friday."
2014-05-01,41.75,41.459999084472656,8.41165997248159,,
2014-04-30,42.41999816894531,42.02000045776367,-0.694612971322979,,
2014-04-29,42.209999084472656,42.290000915527344,-0.9429460830916999,,
2014-04-28,41.43999862670898,41.869998931884766,0.18953288981263428,,
2014-04-25,40.13999938964844,41.290000915527344,1.0376455584596564,,
2014-04-24,40.27000045776367,40.220001220703125,2.864976440870291,Interesting ACHC Put Options For May 17th,"At Stock Options Channel , our YieldBoost formula has looked up and down the ACHC options chain for the new May 17th contracts and identified the following put contract of particular interest. Investors in Acadia Healthcare Company Inc. (Symbol: ACHC) saw new options become available this week, for the May 17th expiration. To an investor already interested in purchasing shares of ACHC, that could represent an attractive alternative to paying $40.73/share today."
2014-04-23,41.720001220703125,40.209999084472656,-0.12416001115517121,,
2014-04-22,41.61000061035156,41.810001373291016,-3.619372224469508,,
2014-04-21,41.34000015258789,41.540000915527344,0.48065551551493557,,
2014-04-17,41.790000915527344,41.38999938964844,0.4837947803610084,,
2014-04-16,41.810001373291016,41.97999954223633,-0.9571704166445306,,
2014-04-15,42.470001220703125,41.65999984741211,0.4065968987360771,,
2014-04-14,42.40999984741211,42.43000030517578,-1.9072318107119786,,
2014-04-11,42.130001068115234,42.209999084472656,0.04715976853485492,,
2014-04-10,44.09000015258789,42.58000183105469,0.18988372734214304,,
2014-04-09,42.72999954223633,44.16999816894531,-3.4248090639767725,,
2014-04-08,42.880001068115234,42.63999938964844,3.369994481946162,,
2014-04-07,44.40999984741211,42.959999084472656,-0.5597053929302666,,
2014-04-04,46.13999938964844,44.630001068115234,-3.2650321277223524,,
2014-04-03,45.869998931884766,45.970001220703125,-3.27264486672701,,
2014-04-02,45.93999862670898,45.97999954223633,0.21801240712226536,,
2014-04-01,45.04999923706055,45.97999954223633,0.0870720869027079,,
2014-03-31,44.59999847412109,45.119998931884766,2.06437363135561,,
2014-03-28,44.65999984741211,44.52999877929688,1.1659203487762595,,
2014-03-27,45.400001525878906,44.81999969482422,-0.29109061477697334,,
2014-03-26,45.93999862670898,45.43000030517578,-1.277537029870087,,
2014-03-25,46.5099983215332,45.619998931884766,-1.110140045229973,,
2014-03-24,47.22999954223633,46.2400016784668,-1.9135657315996621,,
2014-03-21,48.02000045776367,47.27999877929688,-2.0961208413398498,,
2014-03-20,47.27999877929688,47.66999816894531,-1.5410280537536925,,
2014-03-19,47.68999862670898,47.4900016784668,0.8248718268140155,,
2014-03-18,46.31999969482422,47.72999954223633,-0.41936874397427915,,
2014-03-17,46.56999969482422,46.400001525878906,3.0440411414114545,,
2014-03-14,44.79999923706055,46.15999984741211,-0.3650379430090614,,
2014-03-13,46.630001068115234,45.06999969482422,3.0357156998040966,,
2014-03-12,45.7400016784668,46.459999084472656,-3.3454886072428525,,
2014-03-11,46.880001068115234,46.13999938964844,1.574108831624323,,
2014-03-10,47.369998931884766,46.95000076293945,-1.5785018378979911,,
2014-03-07,47.959999084472656,47.290000915527344,-0.8866332666573307,,
2014-03-06,48.27999877929688,47.619998931884766,-1.3969937067038614,,
2014-03-05,49.34000015258789,48.72999954223633,-1.3670254020286623,"HCA to Issue Senior Notes, Shares Fall - Analyst Blog","In Mar 2013, healthcare service provider, Acadia Healthcare Company, Inc. ( ACHC ) raised funds through a $150 million note issuance (carrying an interest rate of 6.125% and due 2021) to fund acquisitions and to pay for general corporate purposes. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CHEMED CORP (CHE): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of HCA Holdings, Inc. ( HCA ) moved down 1.2% to $51.06 on Mar 4, 2014 after the company declared that its subsidiary, HCA Inc. would issue a $3 billion aggregate principal amount of senior secured notes."
2014-03-04,48.709999084472656,49.540000915527344,-1.2363206495036216,,
2014-03-03,49.18000030517578,48.13999938964844,1.7039660165365682,,
2014-02-28,50.95000076293945,49.43999862670898,-2.114682613000904,,
2014-02-27,50.77999877929688,50.790000915527344,-2.963694040469646,,
2014-02-26,50.09999847412109,50.75,0.01969699974577301,,
2014-02-25,50.88999938964844,50.209999084472656,1.2974082748019813,,
2014-02-24,50.34000015258789,50.93000030517578,-1.3362159821799888,,
2014-02-21,52.220001220703125,50.060001373291016,1.1720304942382083,,
2014-02-20,49.650001525878906,51.88999938964844,-4.136345838605145,,
2014-02-19,53.5,51.45000076293945,4.511576626240353,,
2014-02-18,51.13999938964844,53.369998931884766,-3.831774274879527,,
2014-02-14,51.38999938964844,51.18000030517578,4.360577960209589,,
2014-02-13,49.5,51.2400016784668,-0.4086380365183594,,
2014-02-12,50.18000030517578,49.83000183105469,3.515154905993529,,
2014-02-11,49.61000061035156,50.25,-0.6974859944052121,,
2014-02-10,49.45000076293945,49.65999984741211,1.2900612412306562,,
2014-02-07,48.02000045776367,49.290000915527344,0.42466952726528795,,
2014-02-06,48.369998931884766,48.04999923706055,2.644732289998018,,
2014-02-05,48.540000915527344,48.119998931884766,-0.6615664707267129,,
2014-02-04,49.86000061035156,48.59999847412109,-0.8652698304919576,,
2014-02-03,51.119998931884766,49.810001373291016,-2.5270800657970383,,
2014-01-31,50.02999877929688,51.040000915527344,-2.562593086786379,,
2014-01-30,51.290000915527344,50.630001068115234,2.0187930459203107,,
2014-01-29,51.16999816894531,50.9900016784668,-1.2868002254457036,,
2014-01-28,52.54999923706055,51.43999862670898,-0.35176176845703727,,
2014-01-27,52.220001220703125,52.59000015258789,-2.1122752168733596,,
2014-01-24,52.77999877929688,52.2599983215332,0.7085387269927446,,
2014-01-23,53.220001220703125,53.130001068115234,-0.9852225649684,,
2014-01-22,52.97999954223633,53.54999923706055,-0.16910964021714386,,
2014-01-21,53.4900016784668,52.9900016784668,1.07587712296941,,
2014-01-17,52.470001220703125,53.0099983215332,-0.9347541303242892,,
2014-01-16,52.7400016784668,52.63999938964844,1.0291539703967285,,
2014-01-15,52.290000915527344,52.70000076293945,-0.18961373840681786,,
2014-01-14,51.68000030517578,52.209999084472656,0.7840884303567898,,
2014-01-13,52.0,51.68000030517578,1.025539427568067,,
2014-01-10,49.70000076293945,52.54999923706055,-0.6153840285081129,,
2014-01-09,49.58000183105469,49.459999084472656,5.734403280424686,,
2014-01-08,48.5,49.31999969482422,-0.24203860861269053,,
2014-01-07,48.0,48.47999954223633,1.690721020256121,Molina Upped to Neutral - Analyst Blog | HCA Holdings Hits 52-Week High - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some better-ranked stocks in the healthcare space include Addus HomeCare Corp. ( ADUS ), VCA Antech Inc. ( WOOF ) and Acadia Healthcare Company, Inc. ( ACHC ). In Nov 2013, one of Molina's subsidiaries - Molina Healthcare of Michigan Inc. was selected by Michigan Department of Community Health (MDCH) to participate in the Michigan Demonstration Program to Integrate Care for Persons Eligible for Medicare and Medicaid. | ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the same sector include Acadia Healthcare Company, Inc. ( ACHC ), VCA Antech Inc. ( WOOF ) and Mednax Inc. ( MD ). The momentum was driven by continued solid performance by the company, strong financial position, increased patient encounters by the company and a raised guidance."
2014-01-06,48.06999969482422,48.380001068115234,0.9999990463256836,,
2014-01-03,47.02000045776367,47.77000045776367,0.6448957255233643,WellPoint Upped to Hold - Analyst Blog | Looking for a Growth Stock? Why It is Time to Focus on Acadia Healthcare (ACHC) - Tale of the Tape,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report GENTIVA HEALTH (GTIV): Free Stock Analysis Report WELLPOINT INC (WLP): Free Stock Analysis Report To read this article on Zacks.com click here. Another player, Acadia Healthcare Company Inc. ( ACHC ) carries a Zacks Rank #2 (Buy). On Jan 2, Zacks Investment Research upgraded WellPoint Inc. ( WLP ) to a Zacks Rank #3 (Hold) from a Zacks Rank #4 (Sell). | Not only does it have double digit earnings growth prospect, but its impressive Zacks Rank suggests that analysts believe better days are ahead for ACHC as well. One such company that might be well-positioned for future earnings growth is Acadia Healthcare Company, Inc. ( ACHC ). Thanks to this rise in earnings estimates, ACHC has a Zacks Rank #2 (Buy) which further underscores the potential for outperformance in this company."
2014-01-02,47.27999877929688,47.04999923706055,1.5950659138629684,Molina Healthcare Upped to Hold - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report GENTIVA HEALTH (GTIV): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Investors interested in the healthcare sector may consider stocks like Gentiva Health Services Inc. ( GTIV ), Addus HomeCare Corporation ( ADUS ) and Acadia Healthcare Company, Inc. ( ACHC ). On Dec 31, Zacks Investment Research upgraded Molina Healthcare, Inc. ( MOH ) to a Zacks Rank #3 (Hold)."
2013-12-31,47.59000015258789,47.33000183105469,-0.486462665343909,,
2013-12-30,47.34999847412109,47.7599983215332,-0.5463297346072076,,
2013-12-27,48.119998931884766,47.34000015258789,0.8658919970952056,,
2013-12-26,47.59000015258789,47.93999862670898,-1.6209451301131272,,
2013-12-24,48.02000045776367,47.5,0.7354454150008111,Tenet Downgraded to Strong Sell - Analyst Blog,"Other Stocks to Consider Some better-ranked stocks in the healthcare services space include Acadia Healthcare Company, Inc. ( ACHC ), VCA Antech Inc. ( WOOF ) and Addus HomeCare Corporation ( ADUS ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research downgraded Tenet Healthcare Corp. ( THC ) to a Zacks Rank #5 (Strong Sell) on Dec 24, 2013."
2013-12-23,47.43000030517578,47.84000015258789,-1.0828830753990557,,
2013-12-20,46.84999847412109,47.15999984741211,0.864431466949344,,
2013-12-19,47.209999084472656,46.63999938964844,0.6616891854591216,,
2013-12-18,47.09999847412109,47.38999938964844,-1.2073706966278916,Tenet Downgraded to Underperform - Analyst Blog,"Healthcare Stocks That Warrant a Look While we prefer to avoid Tenet Healthcare until we see signs of improvement in the company's performance, some better-ranked healthcare stocks worth a look are VCA Antech Inc. ( WOOF ), Acadia Healthcare Company, Inc. ( ACHC ) and Addus HomeCare Corporation ( ADUS ) While Addus and Acadia carry a Zacks Rank #1 (Strong Buy), VCA Antech carries a Zacks Rank #2 (Buy). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. On Dec 17, 2013, we downgraded health care services company, Tenet Healthcare Corp. ( THC ), to Underperform based on the company's mixed third quarter results and the lack of significant revision in estimates."
2013-12-17,46.2599983215332,46.47999954223633,0.6157132163957304,,
2013-12-16,46.11000061035156,46.130001068115234,0.4755755051567271,,
2013-12-13,45.59000015258789,46.09999847412109,0.04337553133578105,,
2013-12-12,44.77999877929688,45.45000076293945,1.1186626888051157,,
2013-12-11,45.810001373291016,44.68999862670898,1.4962081328870709,,
2013-12-10,45.59000015258789,45.68000030517578,-2.444886952644893,Zacks #1 Rank Additions for Tuesday - Tale of the Tape,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ARRIS GROUP INC (ARRS): Free Stock Analysis Report CONNS INC (CONN): Free Stock Analysis Report GRUPO GALIC ADR (GGAL): Free Stock Analysis Report HDFC BANK LTD (HDB): 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: Acadia Healthcare Company Inc. ( ACHC ) 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."
2013-12-09,45.9900016784668,45.709999084472656,0.1974120471302122,"HWAY and SulAmerica Join Forces, Shares Fall - Analyst Blog","ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AIR METHODS CRP (AIRM): Free Stock Analysis Report BG MEDICINE INC (BGMD): Free Stock Analysis Report HEALTHWAYS INC (HWAY): Free Stock Analysis Report To read this article on Zacks.com click here. ( BGMD ) and Acadia Healthcare Company, Inc. ( ACHC ). ( HWAY ) has forged a new five-year agreement with SulAmérica, the largest independent health insurer in Brazil, to flag off Latin America's most comprehensive private health and well-being improvement program."
2013-12-06,46.27999877929688,45.810001373291016,-0.6088336242119382,,
2013-12-05,47.130001068115234,46.38999938964844,-1.015551898018021,,
2013-12-04,47.52999877929688,47.060001373291016,-1.5701287114279927,Molina Downgraded to Underperform - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ADDUS HOMECARE (ADUS): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some better-ranked healthcare service providers include VCA Antech Inc. ( WOOF ), Addus HomeCare Corporation ( ADUS ) and Acadia Healthcare Company Inc. ( ACHC ). On Dec 3, 2013 we downgraded managed care organization, Molina Healthcare Inc. ( MOH ) to Underperform, due to lack of significant growth catalyst and higher expenses that impel reduced earnings guidance."
2013-12-03,48.27000045776367,47.81999969482422,-0.9888437157094732,,
2013-12-02,46.31999969482422,48.459999084472656,-0.9322576313899241,Select Medical Downgraded to Strong Sell - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CENTENE CORP (CNC): Free Stock Analysis Report SELECT MEDICAL (SEM): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some better-ranked stocks in the healthcare services space include Centene Corp. ( CNC ), Acadia Healthcare Company, Inc. ( ACHC ) and VCA Antech Inc. ( WOOF ). Over the last 30 days, estimates declined with the 2013 Zacks Consensus Estimate going down by 4.3% to 90 cents per share (representing a year-over-year decline of 16.36%)."
2013-11-29,47.29999923706055,46.20000076293945,4.620033255068351,WellCare to Expand in South Carolina - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ENVISION HLTHCR (EVHC): Free Stock Analysis Report IPC THE HOSPITL (IPCM): Free Stock Analysis Report WELLCARE HEALTH (WCG): Free Stock Analysis Report To read this article on Zacks.com click here. ( EVHC )and Acadia Healthcare Company Inc. ( ACHC ). Among others, WellCare announced to receive the approval from South Carolina Department of Health and Human Services (SCDHHS) to offer Medicaid in six additional counties effective Jan 1, 2014."
2013-11-27,46.88999938964844,47.02999877929688,-2.3255782069003117,,
2013-11-26,45.220001220703125,46.63999938964844,0.2985698261266159,,
2013-11-25,45.119998931884766,45.22999954223633,3.140199315817783,Health Management Stays Neutral - Analyst Blog | Conifer Extends Ties with LCMC - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report To read this article on Zacks.com click here. HMA stockholders will own about 16% of the shares of the combined entity following the completion of the transaction Other Stocks to Look For Some better ranked stocks that are performing well in the med-hospitals industry include Acadia Healthcare Company, Inc. ( ACHC ) and HCA Holdings, Inc. ( HCA ). Although HMA posted a loss of one cent per share and missed the Zacks Consensus Estimate by 17 cents per share for the third quarter of the year, we are optimistic about its merger with the Community Health Systems, Inc. ( CYH ). | ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other better-ranked stocks in the Medicare industry include HCA Holdings Inc. ( HCA ), Acadia Healthcare ( ACHC ) and VCA Antech Inc. ( WOOF ). Louisiana Children's Medical Center (LCMC) and Conifer Health Solutions, a subsidiary of Tenet Healthcare Corp. ( THC ) entered into an agreement whereby, the former will use the medical eligibility and financial counseling services provided by the later."
2013-11-22,46.13999938964844,44.84000015258789,0.24379568474197996,,
2013-11-21,45.209999084472656,45.79999923706055,-2.8175103039819356,Tenet Healthcare Upped to Neutral - Analyst Blog,"Other Stocks to Consider Some better-ranked healthcare service providers include VCA Antech Inc. ( WOOF ), IPC The Hospitalist Company Inc. ( IPCM ) and Acadia Healthcare Company Inc. ( ACHC ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report IPC THE HOSPITL (IPCM): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. On Nov 19, 2013, we upgraded Tenet Healthcare Corp. ( THC ) to Neutral based on its growth in outpatient business, strong inorganic growth profile and an overall improvement in revenues."
2013-11-20,44.0,44.970001220703125,1.305021376986769,,
2013-11-19,43.4900016784668,44.0,2.2045482288707388,,
2013-11-18,43.68999862670898,43.56999969482422,1.17267947079827,,
2013-11-15,44.630001068115234,43.70000076293945,-0.2746599580147381,,
2013-11-14,44.400001525878906,44.70000076293945,-2.083800768358476,Health Management Associates Inc. (HMA) Looks Good: Stock Adds 5.7% in Session - Tale of the Tape | HMA Posts Q3 Loss but Shares up on CYH Merger - Analyst Blog,"Click to get this free report >> ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better performing medical hospital stocks include VCA Antech Inc. ( WOOF ), Acadia Healthcare Company, Inc. ( ACHC ) and HCA Holdings, Inc. ( HCA ). This breaks the recent near-flat trend of the company as the stock is now trading above the roughly steady price range of $12.57 to $12.99 seen in the past month, which however, saw a sudden dip and subsequent rise last week. | ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report To read this article on Zacks.com click here. Some preferable stocks from the med-hospitals industry include Acadia Healthcare Company, Inc. ( ACHC ) and HCA Holdings, Inc. ( HCA ), both of which carry a Zacks Rank #2 (Buy). Adjusted earnings were calculated excluding an impact of approximately $18.9 million, or 4 cents per share, on grounds of interest rate swap accounting and market-to-market adjustments on the swap, along with $102.9 million, or 32 cents per share due to change of control (overhaul of the Board of Directors), severance and merger related costs."
2013-11-13,44.13999938964844,44.459999084472656,0.6756739341229299,,
2013-11-12,43.43999862670898,44.2400016784668,0.7249653358610241,,
2013-11-11,43.130001068115234,43.41999816894531,1.8416277095965186,Conifer Enhances Revenue Mgmt - Analyst Blog,"Among others in the healthcare space, Acadia Healthcare Co. ( ACHC ), VCA Antech Inc. ( WOOF ) and HCA Holdings, Inc. ( HCA ) carry a favorable Zacks Rank #2 (Buy) and appear impressive. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Conifer Health Solutions, a subsidiary of Tenet Healthcare Corp. ( THC ) has allied with analytics service provider, VisiQuate, Inc. to enhance its revenue management solutions."
2013-11-08,41.79999923706055,43.060001373291016,0.6723790717558423,,
2013-11-07,42.29999923706055,41.900001525878906,3.0143592326033604,,
2013-11-06,43.40999984741211,42.209999084472656,-0.9456210836788581,"HCA Holdings' Q3 Earnings In Line, Revs Up Y/Y - Analyst Blog","ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report UNIVL HLTH SVCS (UHS): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company Inc. ( ACHC ) reported its third-quarter 2013 operating net income of 30 cents per share. HCA Holdings Inc. ( HCA ) reported third-quarter 2013 operating net income of 79 cents per share, in line with the Zacks Consensus Estimate."
2013-11-05,42.630001068115234,43.08000183105469,-2.764341781058521,"Tenet Misses on Q3 Earnings, Revs in Line - Analyst Blog","Acadia Healthcare Company, Inc. ( ACHC ) and VCA Antech Inc. ( WOOF ) are some of the companies in the financial services space that carry a Zacks Rank #2 (Buy) and appear well-positioned. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report UNITEDHEALTH GP (UNH): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Tenet Healthcare's adjusted earnings before interest, taxes, depreciation and amortization (EBITDA) improved 7.1% year over year to $288 million in the third quarter."
2013-11-04,42.540000915527344,42.709999084472656,1.0555964148826342,,
2013-11-01,43.220001220703125,42.27999877929688,0.39961957049056435,,
2013-10-31,42.869998931884766,43.41999816894531,-2.174924606332416,,
2013-10-30,40.13999938964844,42.66999816894531,1.2829467011054256,,
2013-10-29,39.09999847412109,39.34999847412109,6.3029367657372894,,
2013-10-28,39.20000076293945,39.13999938964844,0.6393862142103821,,
2013-10-25,39.470001220703125,39.27999877929688,-0.15306472480414401,,
2013-10-24,39.43000030517578,39.33000183105469,-0.48138443255629104,,
2013-10-23,39.619998931884766,39.43000030517578,-0.25361012768738794,,
2013-10-22,40.18999862670898,39.7400016784668,-0.47955232668136255,,
2013-10-21,40.09000015258789,39.9900016784668,-1.119673957747107,,
2013-10-18,40.459999084472656,39.95000076293945,-0.24943495570088856,,
2013-10-17,39.75,40.13999938964844,-1.2605000817435148,,
2013-10-16,38.5099983215332,39.77999877929688,0.9811305399960693,,
2013-10-15,38.27999877929688,38.52999877929688,3.2978460480834326,,
2013-10-14,38.61000061035156,38.93999862670898,0.6530825704602907,,
2013-10-11,39.400001525878906,38.81999969482422,0.8546957035502879,Tenet Cut to Underperform - Analyst Blog,"Other Stocks to Consider Among other healthcare companies, MEDNAX Inc. ( MD ), Avita Medical Limited ( AVMXY ), and Acadia Healthcare Company Inc. ( ACHC ) with a favorable Zacks Rank #2 (Buy) are worth considering. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AVITA MED LTD (AVMXY): Get Free Report MEDNAX INC (MD): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Tenet Healthcare's second-quarter earnings came in at 66 cents per share that missed the Zacks Consensus Estimate of 69 cents per share by 4.3%."
2013-10-10,38.58000183105469,39.290000915527344,-1.4720858086102555,,
2013-10-09,38.63999938964844,38.25,1.8403293177170037,,
2013-10-08,39.43999862670898,38.650001525878906,-1.0093152065445359,,
2013-10-07,39.77999877929688,39.31999969482422,-2.0030353152575437,,
2013-10-04,39.900001525878906,39.93999862670898,-1.1563577138973304,,
2013-10-03,40.40999984741211,40.0099983215332,0.10024335664280397,,
2013-10-02,39.52999877929688,40.709999084472656,-0.9898577762665414,,
2013-10-01,39.459999084472656,39.650001525878906,2.985075491056625,,
2013-09-30,39.400001525878906,39.43000030517578,0.48150645163348516,,
2013-09-27,38.81999969482422,39.59999847412109,0.07613903079970961,,
2013-09-26,39.56999969482422,39.09000015258789,2.009270441598853,,
2013-09-25,39.04999923706055,39.45000076293945,-1.2130390344660842,,
2013-09-24,39.56999969482422,39.119998931884766,1.0243317124044482,,
2013-09-23,39.2599983215332,39.66999816894531,-1.137227107429858,,
2013-09-20,41.11000061035156,39.2599983215332,1.0443195744795382,,
2013-09-19,39.97999954223633,39.540000915527344,-4.50012712564282,,
2013-09-18,40.70000076293945,39.90999984741211,-1.1005468527936169,,
2013-09-17,39.650001525878906,40.650001525878906,-1.9410341540993328,,
2013-09-16,39.81999969482422,39.540000915527344,2.5220679987800665,,
2013-09-13,39.400001525878906,39.5099983215332,-0.7031611789119855,,
2013-09-12,38.63999938964844,39.18999862670898,0.2791796735897288,,
2013-09-11,39.18999862670898,38.720001220703125,1.423393493137278,,
2013-09-10,38.7599983215332,39.18999862670898,-1.1992789550279217,Ratings on Tenet Senior Notes - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report MOODYS CORP (MCO): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VANGUARD HEALTH (VHS): Free Stock Analysis Report To read this article on Zacks.com click here. Another healthcare company with a favorable Zacks Rank #2 (Buy) that is worth considering is Acadia Healthcare Company Inc. ( ACHC ). Recently, Moody's Investor Service, the credit rating agency of Moody's Corporation ( MCO ) allotted debt ratings to Tenet Healthcare Inc. 's ( THC ) latest senior note issuance."
2013-09-09,38.20000076293945,38.52999877929688,1.1093919602594164,Tenet Prices Senior Notes - Analyst Blog,"Other healthcare companies with a favorable Zacks Rank that are worth considering are HCA Holdings Inc. ( HCA ) and Acadia Healthcare Companies Inc. ( ACHC ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VANGUARD HEALTH (VHS): Free Stock Analysis Report To read this article on Zacks.com click here. The healthcare services company, Tenet Healthcare Corporation ( THC ), announced a private offering of senior notes to qualified institutional buyers."
2013-09-06,38.540000915527344,38.20000076293945,0.8638691355147397,,
2013-09-05,38.43999862670898,38.220001220703125,-0.8822006863287548,,
2013-09-04,37.77999877929688,38.4900016784668,-0.5723137717621902,,
2013-09-03,38.81999969482422,37.810001373291016,1.8793089521193695,,
2013-08-30,38.36000061035156,38.33000183105469,-2.6017473711311334,,
2013-08-29,37.59999847412109,38.27999877929688,-0.07820328159426498,,
2013-08-28,37.150001525878906,37.5,1.8085115233284346,,
2013-08-27,37.869998931884766,37.2599983215332,0.942122368090033,,
2013-08-26,38.02999877929688,38.470001220703125,-1.6107753566318974,,
2013-08-23,37.91999816894531,38.0,1.1569877873511147,,
2013-08-22,37.72999954223633,37.95000076293945,0.21097530305316634,,
2013-08-21,37.9900016784668,37.75,0.5830936214479612,,
2013-08-20,37.709999084472656,37.97999954223633,-0.6317495863729661,,
2013-08-19,37.790000915527344,37.650001525878906,0.7159916847487975,,
2013-08-16,37.27000045776367,37.619998931884766,-0.370466753788603,,
2013-08-15,37.38999938964844,37.4900016784668,0.939088998718233,,
2013-08-14,38.209999084472656,37.810001373291016,0.2674573159956921,HMA Sees Lower Earnings - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report To read this article on Zacks.com click here. We are more positive about other stocks such as Acadia Healthcare Company, Inc. ( ACHC ) and HCA Holdings, Inc. ( HCA ), which carries a Zacks Rank #2 (Buy). Health Management Associates ( HMA ) reported a drastic fall in earnings to 7 cents per share in the second quarter of 2013 from 21 cents in the year-ago quarter, missing the Zacks Consensus Estimate by 6 cents."
2013-08-13,37.959999084472656,38.119998931884766,-1.046840410274145,,
2013-08-12,37.88999938964844,37.97999954223633,0.4214959201027918,,
2013-08-09,37.81999969482422,38.02000045776367,0.2375300977504864,,
2013-08-08,38.41999816894531,37.709999084472656,0.5288227513307564,,
2013-08-07,37.970001220703125,38.209999084472656,-1.8479935406309957,Zacks #1 Rank Additions for Wednesday - Tale of the Tape,"Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: Berkshire Hathaway Inc. ( BRK.B ) Acadia Healthcare Company Inc ( ACHC ) Msci Inc ( MSCI ) Thoratec Corporation ( THOR ) Curis, Inc. ( CRIS ) View the entire Zacks #1 Rank List . ACADIA HEALTHCR (ACHC): Free Stock Analysis Report BERKSHIRE HTH-B (BRK.B): Free Stock Analysis Report CURIS INC (CRIS): Free Stock Analysis Report MSCI INC-A (MSCI): Free Stock Analysis Report THORATEC CORP (THOR): 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."
2013-08-06,38.060001373291016,37.97999954223633,0.632072309859902,"Tenet Healthcare Lags Earnings & Revs, Lowers View - Analyst Blog","ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report VANGUARD HEALTH (VHS): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ( ACHC ) reported net income of 26 cents, a penny ahead of Zacks Consensus Estimate and 8 cents better than the year-ago earnings. Tenet Healthcare posted adjusted earnings before interest, taxes, depreciation and amortization (EBITDA) of $336 million in the reported quarter, up 16.7% from $288 million in the prior-year quarter."
2013-08-05,38.040000915527344,38.09000015258789,-0.21019923323184528,,
2013-08-02,37.869998931884766,38.09999847412109,0.1314385800662217,"Nashville ETF Hits Market, First City-Specific Fund - ETF News And Commentary","Click to get this free report >> ACADIA HEALTHCR (ACHC): Free Stock Analysis Report AMSURG CORP (AMSG): Free Stock Analysis Report BROOKDALE SENR (BKD): Free Stock Analysis Report FT-HEALTH CARE (FXH): ETF Research Reports PWRSH-SP SC HCP (PSCH): ETF Research Reports SPDR-HLTH CR (XLV): ETF Research Reports To read this article on Zacks.com click here. The current top three holdings are Acadia Healthcare ( ACHC ) , Amsurg ( AMSG ) , and Brookdale Senior Living ( BKD ) . City-Specific ETF in Focus The new product takes geographic targeting to the next level, focusing on companies based in the Nashville metro area for exposure."
2013-08-01,37.43999862670898,37.959999084472656,0.6073397114428545,,
2013-07-31,34.9900016784668,36.869998931884766,1.3888901624924757,,
2013-07-30,34.20000076293945,34.599998474121094,5.372955596555282,,
2013-07-29,34.45000076293945,34.08000183105469,1.1695839247322322,,
2013-07-26,34.16999816894531,34.41999816894531,-1.0740171950382138,,
2013-07-25,34.150001525878906,34.310001373291016,0.7316359771631691,,
2013-07-24,34.7400016784668,34.150001525878906,0.46852076211727645,,
2013-07-23,34.970001220703125,34.65999984741211,-1.698330811980345,,
2013-07-22,35.0,34.93000030517578,-0.8864780167851037,,
2013-07-19,35.0,34.90999984741211,-0.19999912806919645,,
2013-07-18,35.029998779296875,35.130001068115234,-0.25714329310825895,,
2013-07-17,35.02000045776367,35.04999923706055,0.285476141316516,,
2013-07-16,35.81999969482422,35.150001525878906,0.08566184724370698,,
2013-07-15,35.36000061035156,35.7400016784668,-1.8704583323659918,,
2013-07-12,34.79999923706055,35.22999954223633,1.0746636356221948,,
2013-07-11,34.9900016784668,34.880001068115234,1.2356330879394068,,
2013-07-10,34.16999816894531,34.56999969482422,-0.31437726514674047,,
2013-07-09,33.709999084472656,34.20000076293945,1.170622029012689,,
2013-07-08,32.310001373291016,33.5,1.4535796255553717,,
2013-07-05,32.40999984741211,32.130001068115234,3.6830658499838194,,
2013-07-03,32.939998626708984,32.459999084472656,-0.8639271231568133,,
2013-07-02,34.0,33.099998474121094,-1.4571935708798924,,
2013-07-01,33.040000915527344,33.939998626708984,-2.6470633114085476,,
2013-06-28,34.189998626708984,33.06999969482422,2.7239639414134564,,
2013-06-27,34.2599983215332,34.150001525878906,-3.275808648350838,,
2013-06-26,34.9900016784668,34.0099983215332,-0.3210648016440834,,
2013-06-25,35.189998626708984,34.83000183105469,-2.8008096882621696,,
2013-06-24,34.13999938964844,34.900001525878906,-1.0230088368945307,,
2013-06-21,34.310001373291016,34.29999923706055,2.226134006495936,,
2013-06-20,34.38999938964844,34.15999984741211,-0.029152246663140674,,
2013-06-19,35.45000076293945,34.7400016784668,-0.6687977502714325,,
2013-06-18,34.15999984741211,35.43000030517578,-2.002818248779593,,
2013-06-17,34.040000915527344,34.209999084472656,3.7177999515122497,,
2013-06-14,34.0,34.04999923706055,0.499407063375747,HCA Unit to Buy ClearLight's Subsidiary - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report VCA ANTECH INC (WOOF): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks worth considering in the medical sector are VCA Antech Inc. ( WOOF ) - Zacks Rank #1 (Strong Buy), Molina Healthcare Inc. ( MOH ) - Zacks Rank #1 (Strong Buy) and Acadia Healthcare Company, Inc. ( ACHC )- Zacks Rank #2 (Buy). The expansion in customer base as well as the addition of The Outsource Group's annual revenues of more than $100 million will in turn boost revenues of Parallon and HCA Holdings."
2013-06-13,34.720001220703125,34.119998931884766,0.14705657958984375,,
2013-06-12,34.939998626708984,34.7599983215332,-1.7281171305391116,,
2013-06-11,34.31999969482422,34.70000076293945,-0.515169754580885,,
2013-06-10,34.25,34.95000076293945,1.1072292292955415,,
2013-06-07,33.66999816894531,34.22999954223633,2.0437978479984036,,
2013-06-06,33.27000045776367,33.38999938964844,1.6632058323291474,,
2013-06-05,33.5,33.33000183105469,0.36068208666574714,,
2013-06-04,33.779998779296875,33.5,-0.5074572207322761,,
2013-06-03,33.54999923706055,33.63999938964844,-0.8288892522651036,,
2013-05-31,33.4900016784668,33.38999938964844,0.268256794737787,,
2013-05-30,33.060001373291016,33.47999954223633,-0.2986034153669758,,
2013-05-29,33.380001068115234,33.04999923706055,1.270411831515006,,
2013-05-28,33.209999084472656,33.439998626708984,-0.9886213915370635,,
2013-05-24,32.66999816894531,32.900001525878906,0.692561121881706,,
2013-05-23,32.09000015258789,32.7400016784668,0.7040201096559136,,
2013-05-22,32.040000915527344,32.20000076293945,2.0255578771833913,,
2013-05-21,33.060001373291016,32.06999969482422,0.4993752897633959,,
2013-05-20,34.33000183105469,32.970001220703125,-2.9945603065419517,,
2013-05-17,33.970001220703125,34.369998931884766,-3.961551231614894,,
2013-05-16,34.869998931884766,33.810001373291016,1.1775027871881876,,
2013-05-15,34.09000015258789,34.86000061035156,-3.0398554375190967,,
2013-05-14,34.060001373291016,33.9900016784668,2.258728232083092,HMA Downgraded to Underperform - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report HEARTWARE INTL (HTWR): Free Stock Analysis Report INTUITIVE SURG (ISRG): Free Stock Analysis Report To read this article on Zacks.com click here. We are more positive about Acadia Healthcare Company, Inc. ( ACHC ), which carries a Zacks Rank #2 (Buy). However, net income at Health Management decreased 38.7% year over year to $23.1 million (or 9 cents per share)."
2013-05-13,33.779998779296875,33.90999984741211,-0.20551876688739865,,
2013-05-10,33.119998931884766,33.720001220703125,0.38484627830984286,,
2013-05-09,33.31999969482422,33.0,1.8116011720058802,,
2013-05-08,33.130001068115234,33.16999816894531,-0.9603832465638531,,
2013-05-07,32.61000061035156,33.02000045776367,0.12072773782241704,,
2013-05-06,31.850000381469727,32.41999816894531,1.2572825505619922,"HMA Matches Earnings, Misses Rev Est. - Analyst Blog","ABIOMED INC (ABMD): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACCURAY INC (ARAY): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report To read this article on Zacks.com click here. We are more positive about Acadia Healthcare Company, Inc. ( ACHC ), which carries a Zacks Rank #2 (Buy). Health Management Associates ( HMA ), a leading operator of general acute care hospitals, reported first quarter 2013 adjusted (excluding one-time expenses other than stock-based compensation expense) earnings per share of 13 cents matching the Zacks Consensus Estimate."
2013-05-03,32.25,31.63999938964844,1.7896319643600684,,
2013-05-02,32.529998779296875,32.470001220703125,-1.8914747607800277,,
2013-05-01,31.600000381469727,31.049999237060547,-0.18443762940419892,,
2013-04-30,32.099998474121094,31.549999237060547,-1.7405099296508266,,
2013-04-29,32.0,32.16999816894531,-1.7133933433173036,,
2013-04-26,31.690000534057617,31.84000015258789,0.5312442779541016,,
2013-04-25,31.59000015258789,31.709999084472656,0.4733342253152286,,
2013-04-24,31.06999969482422,31.59000015258789,0.3798636635173779,,
2013-04-23,31.1299991607666,31.18000030517578,1.6736416571329928,,
2013-04-22,31.530000686645508,30.88999938964844,0.16062044894686844,,
2013-04-19,31.030000686645508,31.40999984741211,-2.029816945954392,,
2013-04-18,30.63999938964844,30.950000762939453,1.2246186025066483,,
2013-04-17,30.06999969482422,30.170000076293945,1.0117538494329879,,
2013-04-16,29.40999984741211,30.3700008392334,0.3325586381264216,,
2013-04-15,29.479999542236328,29.26000022888184,3.2641992410814753,,
2013-04-12,28.81999969482422,29.64999961853028,-0.7462663391133815,,
2013-04-11,29.530000686645508,29.030000686645508,2.8799442487680573,,
2013-04-10,29.0,29.530000686645508,-1.6931933233110874,,
2013-04-09,28.96999931335449,29.01000022888184,1.827588574639682,,
2013-04-08,29.18000030517578,29.01000022888184,0.13807703305298794,,
2013-04-05,28.40999984741211,29.14999961853028,-0.5825910709938825,,
2013-04-04,28.549999237060547,28.56999969482422,2.604715857418698,,
2013-04-03,29.190000534057617,28.549999237060547,0.07005414465198803,,
2013-04-02,30.38999938964844,29.1200008392334,-2.1925360921125874,,
2013-04-01,29.540000915527344,30.01000022888184,-4.17900156604687,,
2013-03-28,29.489999771118164,29.38999938964844,1.5910605916990554,,
2013-03-27,29.09000015258789,29.38999938964844,-0.3390992955098667,,
2013-03-26,29.309999465942383,29.25,1.0312795994738488,,
2013-03-25,28.989999771118164,29.26000022888184,-0.20470647231536446,,
2013-03-22,29.270000457763672,28.940000534057617,0.9313572262689994,,
2013-03-21,28.43000030517578,29.0,-1.1274339547149697,,
2013-03-20,28.31999969482422,28.530000686645508,2.004923280709386,,
2013-03-19,28.59000015258789,28.25,0.7415289339133326,,
2013-03-18,27.81999969482422,28.190000534057617,-1.1892275298120791,,
2013-03-15,28.06999969482422,28.020000457763672,1.3299814640265268,,
2013-03-14,28.09000015258789,28.100000381469727,-0.17812339723596846,,
2013-03-13,28.64999961853028,28.1299991607666,0.0356006722232596,,
2013-03-12,28.1200008392334,28.040000915527344,-1.8150103479490187,,
2013-03-11,27.84000015258789,28.030000686645508,-0.28449474153086696,,
2013-03-08,27.46999931335449,27.88999938964844,0.6824731789376643,,
2013-03-07,27.600000381469727,27.31999969482422,1.528940978494201,,
2013-03-06,28.1200008392334,27.520000457763672,-1.0144952274475205,,
2013-03-05,28.5,28.020000457763672,-2.133713952926339,,
2013-03-04,27.3799991607666,27.84000015258789,-1.6842089201274673,,
2013-03-01,27.06999969482422,26.5,1.6800621107411664,,
2013-02-28,27.25,27.21999931335449,-2.105650909679185,,
2013-02-27,26.57999992370605,27.200000762939453,-0.11009426291930775,Tenet to Buy Emanuel Medical Center - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Among other healthcare majors, Acadia Healthcare Company Inc. ( ACHC ) announced the purchase of Delta Medical Center last month to enter the Memphis market. In order to widen its integrated healthcare network in the Central Valley region of California, Tenet Healthcare Corporation ( THC ) entered into an agreement to acquire Emanuel Medical Center."
2013-02-26,26.43000030517578,26.59000015258789,2.3325840519677294,"Tenet Misses Est, Grows Y/Y - Analyst Blog","Acadia Healthcare Company, Inc. ( ACHC ) reported adjusted income of 19 cents per share in the fourth quarter of 2012, in line with the Zacks Consensus but beating the year-ago period's earnings of 13 cents. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Net income, including loss from discontinued operations of $8 million or 7 cents a share, was $49 million or 45 cents per share in the reported quarter, recovering from a loss of $76 million or 70 cents in the year-ago quarter."
2013-02-25,26.850000381469727,26.239999771118164,0.6053720982393506,Reiterate HMA at Neutral - Analyst Blog | Life Technologies Stays at Neutral - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report MERGE HEALTHCAR (MRGE): Free Stock Analysis Report To read this article on Zacks.com click here. Acadia Healthcare Company, Inc. ( ACHC ) carries a Zacks Rank #2 (Buy) and is expected to do well. On Feb 19, 2013 we retained Health Management Associates ( HMA ) at Neutral after the company missed Zacks Consensus Estimate for earnings but beat revenue estimate in the fourth quarter 2012. | Other Stocks to Consider While we prefer to remain on the sidelines on Life Technologies, other medical device stocks worth a look are Medical Action Industries Inc. ( MDCI ), Given Imaging Ltd. ( GIVN ) and Acadia Health Company Inc. ( ACHC ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report GIVEN IMAGING (GIVN): Free Stock Analysis Report LIFE TECHNOLOGS (LIFE): Free Stock Analysis Report MEDICAL ACTION (MDCI): Free Stock Analysis Report To read this article on Zacks.com click here. While we hold a favorable view regarding Life Technologies' Genetic Analysis sales that received a strong boost from the Ion Torrent franchise; economic uncertainties lowering discretionary spending, NIH funding cut and unfavorable currency were the major headwinds for the company during the reported quarter."
2013-02-22,26.530000686645508,26.799999237060547,-2.2718830602793907,,
2013-02-21,25.739999771118164,26.270000457763672,1.0177103031548322,New Website to Aid Align's Growth - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ALIGN TECH INC (ALGN): Free Stock Analysis Report GIVEN IMAGING (GIVN): Free Stock Analysis Report MEDICAL ACTION (MDCI): Free Stock Analysis Report To read this article on Zacks.com click here. Other medical device stocks worth a look are Medical Action Industries Inc. ( MDCI ), Given Imaging Ltd. ( GIVN ) and Acadia Health Company Inc. ( ACHC ). Realizing the fact that it can increase market share by tapping the under-penetrated market, Align has undertaken several strategies to improve the adoption of Invisalign that includes product/technology development, extending clinical effectiveness, extension of the Invisalign brand and driving international growth."
2013-02-20,26.299999237060547,25.88999938964844,2.05905474498178,,
2013-02-19,25.90999984741211,26.239999771118164,-1.5589348262579266,,
2013-02-15,26.700000762939453,25.940000534057617,1.273639234463427,"HMA Mixed 4Q, Profit Up - Analyst Blog | Zimmer Stays at Neutral - Analyst Blog","ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COMMNTY HLTH SY (CYH): Free Stock Analysis Report HEALTH MGT ASSC (HMA): Free Stock Analysis Report LIFEPOINT HOSP (LPNT): Free Stock Analysis Report To read this article on Zacks.com click here. We are more positive about other stocks such as Acadia Healthcare Company , Inc. ( ACHC ), which carries a Zacks Rank #1 (Strong Buy). Health Management Associates ( HMA ), a leading operator of general acute care hospitals, reported fourth quarter and 2012 adjusted (excluding one-time expenses other than stock-based compensation expense) earnings per share of 19 cents and 75 cents, respectively, missing the corresponding Zacks Consensus Estimates of 20 cents and 83 cents. | Other Stocks to Consider While we prefer to remain on the sidelines on Zimmer, other medical device stocks worth a look are Cyberonics Inc. ( CYBX ), Acadia Healthcare Company, Inc. ( ACHC ) and ResMed Inc. ( RMD ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CYBERONICS INC (CYBX): Free Stock Analysis Report RESMED INC (RMD): Free Stock Analysis Report ZIMMER HOLDINGS (ZMH): Free Stock Analysis Report To read this article on Zacks.com click here. While we hold a favorable view regarding the company's gradually improving volume trend, several restructuring initiatives and diversion of savings for further investment, we remain concerned about the pricing scenario as it will be affected by the cost containment efforts by governmental healthcare, local hospitals and health systems."
2013-02-14,25.59000015258789,26.709999084472656,-2.8464427234651737,,
2013-02-13,25.6200008392334,25.709999084472656,4.3767054521549165,Thermo Fisher Remains at Neutral - Analyst Blog,"Other Stocks to Consider While we prefer to remain on the sidelines on Thermo Fisher, other medical device stocks worth a look are Cyberonics Inc. ( CYBX ), Acadia Healthcare Company, Inc. ( ACHC ) and ResMed Inc. ( RMD ). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CYBERONICS INC (CYBX): Free Stock Analysis Report RESMED INC (RMD): Free Stock Analysis Report THERMO FISHER (TMO): Free Stock Analysis Report To read this article on Zacks.com click here. While we hold a favorable view regarding the company's huge potential in the emerging markets, cost reduction initiatives and value added acquisitions, concerns linger around the overall soft industry trends with headwinds in the government and academic markets."
2013-02-12,25.90999984741211,25.670000076293945,0.351281195515959,,
2013-02-11,26.229999542236328,25.8799991607666,-0.9262824103881082,Solid 4Q for Conceptus - Analyst Blog,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CONCEPTUS INC (CPTS): Free Stock Analysis Report HOLOGIC INC (HOLX): Free Stock Analysis Report RESMED INC (RMD): Free Stock Analysis Report To read this article on Zacks.com click here. Other medical stocks such as ResMed ( RMD ) and Acadia Healthcare Company ( ACHC ), carry a Zacks Rank #1 (Strong Buy) and warrant a look. Contraception device maker- Conceptus Inc. ( CPTS ) reported earnings per share (EPS) of 17 cents during the fourth quarter of fiscal 2012, compared with a net loss of 8 cents per share in the year-ago quarter."
2013-02-08,26.1299991607666,26.190000534057617,-1.3343514585509066,Tenet Closes Senior Notes Offering - Analyst Blog,"Other healthcare service companies like Acadia Healthcare Company, Inc. ( ACHC ) - Zacks Rank #1 (Strong Buy) - and Coventry Health Care Inc. ( CVH ) and Molina Inc. ( MOH ) - Zacks Rank #2 (Buy) - are worth considering. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report COVENTRY HLTHCR (CVH): Free Stock Analysis Report MOLINA HLTHCR (MOH): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Tenet Healthcare announced a tender offer for the repurchase of the 10% senior secured notes in January and received valid tenders for $644.5 million worth of notes till the consent payment deadline on Feb 4, 2013."
2013-02-07,25.56999969482422,26.09000015258789,0.22962638812903546,,
2013-02-06,25.600000381469727,25.63999938964844,2.0336349783724414,,
2013-02-05,25.59000015258789,25.75,0.15624612336985483,,
2013-02-04,26.06999969482422,25.520000457763672,0.625243636022131,,
2013-02-01,25.82999992370605,25.88999938964844,-2.1097017395429445,,
2013-01-31,25.540000915527344,25.56999969482422,0.2322859702656216,,
2013-01-30,25.59000015258789,25.6200008392334,0.1174580196613732,,
2013-01-29,26.030000686645508,25.6299991607666,0.11723597681367685,,
2013-01-28,26.299999237060547,26.0,-1.5366942578842266,,
2013-01-25,26.6299991607666,26.299999237060547,-1.14068154282607,Tenet Prices Senior Notes - Analyst Blog,"Other healthcare service companies like Acadia Healthcare Company, Inc. ( ACHC ) and Mednax, Inc. ( MD ) carry favorable Zacks Rank #1 (Strong Buy) and Zacks Rank #2 (Buy) respectively and are worth noting. ACADIA HEALTHCR (ACHC): Free Stock Analysis Report HCA HOLDINGS (HCA): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. The proceeds from the issuance will be deployed to finance the purchase of Tenet's 10% senior secured notes worth $174 million due 2018."
2013-01-24,26.280000686645508,26.5,-1.2392036579266452,Tenet Raised to Outperform - Analyst Blog,"Other Stocks to Consider Other stocks in the medical sector that are currently performing well include Acadia Healthcare Company, Inc. ( ACHC ) - Zacks Rank #1 (Strong Buy) and MEDNAX, Inc. ( MD ) - Zacks Rank #2 (Buy). ACADIA HEALTHCR (ACHC): Free Stock Analysis Report CIGNA CORP (CI): Free Stock Analysis Report MEDNAX INC (MD): Free Stock Analysis Report TENET HEALTH (THC): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, Tenet Healthcare is trying to enhance business growth and optimize capital structure through financial and strategic plans comprising acquisitions, share repurchases, debt repayment and a reverse stock split."
2013-01-23,26.90999984741211,26.299999237060547,0.8371358736922996,,
2013-01-22,26.34000015258789,26.8799991607666,-2.266817591268865,,
2013-01-18,26.01000022888184,26.280000686645508,2.0501101178834134,,
2013-01-17,26.0,26.059999465942383,1.0380640345548953,,
2013-01-16,25.350000381469727,25.940000534057617,0.23076717670147237,,
2013-01-15,24.780000686645508,25.32999992370605,2.327416740471402,,
2013-01-14,24.850000381469727,24.690000534057617,2.219528740194709,,
2013-01-11,24.88999938964844,24.850000381469727,-0.6438625551548034,Acadia Medical - Aggressive Growth,"Shares of Acadia Medical ( ACHC ) reached a 52-week high of $25.76 on January 8 following its accretive acquisition of Greenleaf Center a day earlier. Learn More>> ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Rank Drivers On November 6, 2012, Acadia Medical reported fiscal third quarter adjusted earnings per share (EPS) of 17 cents, beating the Zacks Consensus Estimate by 13.3%."
2013-01-10,25.09000015258789,24.82999992370605,-0.1607031304120874,Acadia Medical - Aggressive Growth,"Shares of Acadia Medical ( ACHC ) reached a 52-week high of $25.76 on January 8 following its accretive acquisition of Greenleaf Center a day earlier. Learn More>> ACADIA HEALTHCR (ACHC): Free Stock Analysis Report To read this article on Zacks.com click here. Rank Drivers On November 6, 2012, Acadia Medical reported fiscal third quarter adjusted earnings per share (EPS) of 17 cents, beating the Zacks Consensus Estimate by 13.3%."
2013-01-09,25.07999992370605,25.06999969482422,-1.0362703359928913,,
2013-01-08,24.76000022888184,24.940000534057617,-0.039873321021743686,Zacks #1 Rank Additions for Tuesday - Tale of the Tape,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report ACTIVE POWER (ACPW): Free Stock Analysis Report AGENUS INC (AGEN): Free Stock Analysis Report AMYRIS INC (AMRS): 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: Acadia Healthcare Company Inc. ( ACHC ) Active Power, Inc. ( ACPW ) Agenus Inc. ( AGEN ) Alleghany Corp. ( Y ) Amyris Inc. ( AMRS ) View the entire Zacks #1 Rank List . 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."
2013-01-07,23.700000762939453,24.14999961853028,0.7269802241997253,,
2013-01-04,24.39999961853028,23.6299991607666,1.8987292873614878,,
2013-01-03,24.46999931335449,24.190000534057617,-3.1557396303355327,,
2013-01-02,23.5,24.3700008392334,-1.1442533189776685,,
2012-12-31,22.5,23.350000381469727,3.7021312307804184,,
2012-12-28,22.239999771118164,22.540000915527344,3.777779473198785,,
2012-12-27,22.549999237060547,22.40999984741211,1.3489260229164852,,
2012-12-26,22.51000022888184,22.40999984741211,-0.6208398864082924,,
2012-12-24,22.739999771118164,22.709999084472656,-0.4442486914834542,,
2012-12-21,22.780000686645508,22.790000915527344,-0.13192914224920693,,
2012-12-20,22.709999084472656,22.920000076293945,0.043899159703267465,,
2012-12-19,22.700000762939453,22.799999237060547,0.9247071787196659,,
2012-12-18,22.459999084472656,22.600000381469727,0.4405218976219313,,
2012-12-17,22.43000030517578,22.3700008392334,0.6233361651998368,,
2012-12-14,22.39999961853028,22.40999984741211,-0.26749650078487863,,
2012-12-13,22.350000381469727,22.39999961853028,0.04464387969701658,,
2012-12-12,22.350000381469727,22.40999984741211,0.22371022911484195,,
2012-12-11,22.56999969482422,22.270000457763672,0.2684539817374145,,
2012-12-10,22.0,22.479999542236328,-1.3291946881565226,,
2012-12-07,22.89999961853028,22.049999237060547,2.1818161010742188,,
2012-12-06,21.850000381469727,22.84000015258789,-3.711792120651077,,
2012-12-05,22.25,22.020000457763672,4.530891321895585,,
2012-12-04,22.26000022888184,22.14999961853028,-1.0337058078037218,,
2012-12-03,23.13999938964844,22.82999992370605,-0.49416266496186145,,
2012-11-30,22.770000457763672,22.950000762939453,-1.339669291785144,,
2012-11-29,22.46999931335449,22.809999465942383,0.7905151583534916,,
2012-11-28,22.21999931335449,22.270000457763672,1.5131293412448994,,
2012-11-27,22.809999465942383,22.309999465942383,0.2250276595604211,,
2012-11-26,22.34000015258789,22.64999961853028,-2.1920210947244874,,
2012-11-23,22.34000015258789,22.309999465942383,1.3876430788944252,,
2012-11-21,22.799999237060547,22.299999237060547,-0.13429134485494845,,
2012-11-20,22.25,22.780000686645508,-2.1929825295224954,,
2012-11-19,21.65999984741211,22.34000015258789,2.3820255579573386,,
2012-11-16,21.51000022888184,21.46999931335449,3.1394289472122328,,
2012-11-15,21.059999465942383,21.61000061035156,-0.18596427290428827,,
2012-11-14,21.229999542236328,21.11000061035156,2.611591445187935,,
2012-11-13,21.36000061035156,21.229999542236328,-0.5652328519651428,,
2012-11-12,20.959999084472656,21.40999984741211,-0.6086192153582114,,
2012-11-09,20.770000457763672,20.96999931335449,2.1469502986420332,,
2012-11-08,21.209999084472656,20.86000061035156,0.9629217678522423,,
2012-11-07,21.959999084472656,20.8799991607666,-1.6501578935820087,,
2012-11-06,20.540000915527344,22.01000022888184,-4.918032644499036,,
2012-11-05,20.14999961853028,20.40999984741211,7.156763621384458,,
2012-11-02,20.25,20.15999984741211,1.2903237409628943,,
2012-11-01,20.51000022888184,20.200000762939453,-0.44444519796489196,,
2012-10-31,21.0,20.56999969482422,-1.5114552046949776,,
2012-10-26,21.56999969482422,21.040000915527344,-2.0476205008370534,,
2012-10-25,21.799999237060547,21.559999465942383,-2.4571107408223547,,
2012-10-24,21.479999542236328,21.61000061035156,-1.100916419804999,,
2012-10-23,20.989999771118164,21.46999931335449,0.6052191382016023,,
2012-10-22,21.690000534057617,21.239999771118164,2.2868010837084176,,
2012-10-19,22.15999984741211,21.770000457763672,-2.074692263067778,,
2012-10-18,22.15999984741211,22.200000762939453,-1.7599250556582582,,
2012-10-17,22.57999992370605,22.15999984741211,0.1805095478464777,,
2012-10-16,22.770000457763672,22.540000915527344,-1.8600534885431799,,
2012-10-15,22.989999771118164,22.700000762939453,-1.010098979413535,,
2012-10-12,22.690000534057617,23.0,-1.2614137062455753,,
2012-10-11,22.6299991607666,23.020000457763672,1.3662382487698694,,
2012-10-10,22.600000381469727,22.56999969482422,1.723381844720576,,
2012-10-09,23.790000915527344,22.530000686645508,-0.13274639884566589,,
2012-10-08,23.56999969482422,23.84000015258789,-5.29634375953073,,
2012-10-05,24.020000457763672,23.64999961853028,1.145525928127024,,
2012-10-04,23.940000534057617,23.989999771118164,-1.5403864786930126,,
2012-10-03,24.07999992370605,23.86000061035156,0.20885228047266233,,
2012-10-02,24.21999931335449,24.0,-0.9136184138352481,,
2012-10-01,23.93000030517578,24.13999938964844,-0.908337405415139,,
2012-09-28,23.21999931335449,23.82999992370605,0.8775557116363238,,
2012-09-27,23.350000381469727,23.38999938964844,2.627048356546392,,
2012-09-26,23.0,23.299999237060547,0.17130195942290952,,
2012-09-25,23.14999961853028,23.020000457763672,1.3043445089588994,,
2012-09-24,23.100000381469727,23.40999984741211,-0.5615514596490602,,
2012-09-21,23.5,23.09000015258789,1.3419890078922123,,
2012-09-20,23.030000686645508,23.520000457763672,-1.7446802017536571,,
2012-09-19,22.809999465942383,23.200000762939453,2.1276585171892854,,
2012-09-18,22.64999961853028,22.799999237060547,1.709782139974976,,
2012-09-17,22.700000762939453,22.65999984741211,0.6622499825896224,,
2012-09-14,22.799999237060547,22.709999084472656,-0.17621548098205428,,
2012-09-13,22.76000022888184,22.729999542236328,-0.39473752455920585,,
2012-09-12,22.100000381469727,22.40999984741211,-0.13181320889198098,,
2012-09-11,21.700000762939453,22.030000686645508,1.4027124913640692,,
2012-09-10,20.950000762939453,21.71999931335449,1.5207369221371094,,
2012-09-07,22.0,20.920000076293945,3.6754106079898707,,
2012-09-06,21.040000915527344,21.850000381469727,-4.909090562300249,,
2012-09-05,21.170000076293945,20.82999992370605,3.84980718011571,,
2012-09-04,19.100000381469727,21.07999992370605,-1.6060470069087271,,
2012-08-31,19.1299991607666,19.18000030517578,10.366489542886415,,
2012-08-30,19.040000915527344,18.979999542236328,0.26137557032269093,,
2012-08-29,18.39999961853028,18.950000762939453,-0.31513324793006603,,
2012-08-28,18.559999465942383,18.32999992370605,2.9891367163686087,,
2012-08-27,19.030000686645508,18.61000061035156,-1.239221707190138,,
2012-08-24,18.780000686645508,18.96999931335449,-2.207041834678903,,
2012-08-23,18.93000030517578,18.8700008392334,1.0117072404799707,,
2012-08-22,19.280000686645508,18.88999938964844,-0.31695438444329,,
2012-08-21,18.88999938964844,19.350000381469727,-2.022828231884894,,
2012-08-20,18.3799991607666,18.770000457763672,2.435156202669663,,
2012-08-17,18.75,18.459999084472656,2.121878753017331,,
2012-08-16,18.34000015258789,18.96999931335449,-1.5466715494791667,,
2012-08-15,17.899999618530273,18.440000534057617,3.435109899264102,,
2012-08-14,17.610000610351562,17.920000076293945,3.016764955504965,,
2012-08-13,18.059999465942383,17.670000076293945,1.7603603361612492,,
2012-08-10,18.809999465942383,18.11000061035156,-2.1594651228196318,,
2012-08-09,17.559999465942383,18.86000061035156,-3.7214187956690292,,
2012-08-08,17.540000915527344,17.6200008392334,7.403195808351408,,
2012-08-07,17.239999771118164,17.549999237060547,0.45609988329723794,,
2012-08-06,17.229999542236328,17.200000762939453,1.7981407775986102,,
2012-08-03,16.719999313354492,17.18000030517578,-0.17410783571606164,,
2012-08-02,16.450000762939453,16.600000381469727,2.751202217178801,,
2012-08-01,16.309999465942383,16.450000762939453,0.9118517420875182,,
2012-07-31,15.90999984741211,16.139999389648438,0.8583770789779184,,
2012-07-30,16.399999618530273,15.970000267028809,1.4456288148471568,,
2012-07-27,16.270000457763672,16.399999618530273,-2.6219473262402446,,
2012-07-26,16.43000030517578,16.200000762939453,0.7990114143147976,,
2012-07-25,16.25,16.239999771118164,-1.3998754593076523,,
2012-07-24,15.670000076293944,16.09000015258789,-0.061539870042067304,,
2012-07-23,16.420000076293945,15.56999969482422,2.680281265150318,,
2012-07-20,16.530000686645508,16.760000228881836,-5.176616184654568,,
2012-07-19,17.229999542236328,16.600000381469727,1.3914067312903586,,
2012-07-18,17.0,17.209999084472656,-3.656408459108016,,
2012-07-17,17.920000076293945,17.899999618530273,1.2352887321920956,,
2012-07-16,18.700000762939453,17.860000610351562,-0.11160969686674349,,
2012-07-13,18.030000686645508,18.709999084472656,-4.4919792423358755,,
2012-07-12,18.059999465942383,17.989999771118164,3.7714829280667237,,
2012-07-11,18.1200008392334,18.190000534057617,-0.38759522089812043,,
2012-07-10,18.549999237060547,18.030000686645508,0.38631176369846254,,
2012-07-09,18.89999961853028,18.489999771118164,-2.803226802166913,,
2012-07-06,18.46999931335449,18.959999084472656,-2.169311405753347,,
2012-07-05,19.309999465942383,18.63999938964844,2.652949590333118,,
2012-07-03,18.38999938964844,19.3700008392334,-3.469705307219924,,
2012-07-02,17.579999923706055,18.350000381469727,5.328991202341155,,
2012-06-29,17.65999984741211,17.540000915527344,4.379979869768666,,
2012-06-28,17.399999618530273,17.139999389648438,-0.6794956564076654,,
2012-06-27,17.040000915527344,17.520000457763672,-1.4942542217354222,,
2012-06-26,17.149999618530273,17.059999465942383,2.816898570697485,,
2012-06-25,16.350000381469727,16.850000381469727,-0.5247822425059826,,
2012-06-22,16.950000762939453,16.510000228881836,3.058103904185073,,
2012-06-21,17.0,16.799999237060547,-2.5958732404287677,,
2012-06-20,16.979999542236328,16.959999084472656,-1.17647507611443,,
2012-06-19,17.0,17.059999465942383,-0.1177883292277035,,
2012-06-18,16.90999984741211,16.950000762939453,0.35293803495519305,,
2012-06-15,16.829999923706055,16.940000534057617,0.23655183848783684,,
2012-06-14,16.959999084472656,16.899999618530273,0.6535984007737284,,
2012-06-13,17.459999084472656,17.0,-0.35377045507811355,,
2012-06-12,17.100000381469727,17.450000762939453,-2.6345882508191987,,
2012-06-11,17.280000686645508,16.989999771118164,2.0467858108880606,,
2012-06-08,16.489999771118164,17.110000610351562,-1.678245972243884,Below the Belt: The TV Wars - Voice of the People,"APPLE INC (AAPL): Free Stock Analysis Report ACADIA HEALTHCR (ACHC): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report (RDI): ETF Research Reports AQUA AMER INC (WTR): Free Stock Analysis Report To read this article on Zacks.com click here. The most recent picks by «RobMarketsBlind» are: A buy rating on Acadia Healthcare ( ACHC ), a buy rating on Reading International ( RDI ) and a buy rating on Aqua America ( WTR ). For more Voice of the People, visit http://at.zacks.com/?id=7872 Featured Post Below the Belt: The TV Wars RTMB's new feature - Below the Belt - will post here on a periodic basis providing the smart investor with tidbits of information allowing profitable opportunities...This is RTMB's fourth installment.. A headline title showing up in today's mainstream internet sites states ""Apple TV is Irrelevant."""
2012-06-07,16.43000030517578,16.56999969482422,3.7598595987812864,,
2012-06-06,15.960000038146973,16.25,0.8520960867196994,,
2012-06-05,15.600000381469728,15.859999656677246,1.817042363157147,,
2012-06-04,17.75,15.869999885559082,1.666661979805813,,
2012-06-01,17.860000610351562,17.920000076293945,-10.591549940512214,,
2012-05-31,17.0,17.899999618530273,0.3359432468754085,Latest Trade : Mickey Mouse Looks Good - Voice of the People,"ACADIA HEALTHCR (ACHC): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report (RDI): ETF Research Reports To read this article on Zacks.com click here. The most recent picks by «RobMarketsBlind» are: A buy rating on Acadia Healthcare ( ACHC ), a buy rating on Reading International ( RDI ) and a buy rating on Aqua America ( WTR ). About the Zacks Community In 2008, Zacks Investment Research launched PeopleAndPicks.com, a stock-picking website where members of the Zacks community can test their strategies and share ideas with other members."
2012-05-30,17.799999237060547,17.110000610351562,5.294115403119255,,
2012-05-29,18.600000381469727,18.0,-3.8763969454131795,,
2012-05-25,17.260000228881836,18.030000686645508,-3.2258084363669033,,
2012-05-24,16.5,17.15999984741211,4.461184516528568,,
2012-05-23,16.209999084472656,16.389999389648438,3.9999990752249053,,
2012-05-22,16.459999084472656,16.260000228881836,1.1104276085259077,,
2012-05-21,16.34000015258789,16.5,-1.2150599435906824,,
2012-05-18,16.530000686645508,16.40999984741211,0.9791912234882629,,
2012-05-17,16.8799991607666,16.479999542236328,-0.7259578599433842,,
2012-05-16,15.75,16.510000228881836,-2.3696661043679077,,
2012-05-15,15.0,15.59000015258789,4.8253982786148315,,
2012-05-14,15.329999923706056,15.079999923706056,3.9333343505859375,,
2012-05-11,15.899999618530272,15.420000076293944,-1.6307893101382482,,
2012-05-10,16.459999084472656,15.970000267028809,-3.0188651179395265,,
2012-05-09,16.969999313354492,16.459999084472656,-2.9769067114109515,,
2012-05-08,16.829999923706055,16.989999771118164,-3.0053049470691064,,
2012-05-07,17.030000686645508,16.920000076293945,0.9506824012918744,,
2012-05-04,17.5,17.0,-0.6459225244648532,,
2012-05-03,17.040000915527344,17.690000534057617,-2.857142857142857,,
2012-05-02,16.729999542236328,16.989999771118164,3.814551546989501,,
2012-05-01,15.970000267028809,16.579999923706055,1.5540958517389252,,
2012-04-30,15.850000381469728,15.960000038146973,3.819659652333465,,
2012-04-27,16.75,15.979999542236328,0.6940041263711587,,
2012-04-26,16.520000457763672,16.1200008392334,-4.597017658290578,,
2012-04-25,15.34000015258789,16.549999237060547,-2.421305129820933,,
2012-04-24,15.270000457763672,15.260000228881836,7.887868790330662,,
2012-04-23,15.609999656677246,15.289999961853027,-0.06548938167681297,,
2012-04-20,16.0,15.699999809265137,-2.049966059335161,,
2012-04-19,15.890000343322754,15.970000267028809,-1.8750011920928955,,
2012-04-18,15.029999732971191,15.460000038146973,0.5034608053968482,,
2012-04-17,14.989999771118164,15.449999809265137,2.860946858385453,,
2012-04-16,14.789999961853027,14.899999618530272,3.0687127763222066,,
2012-04-13,14.960000038146973,14.84000015258789,0.7437434547732247,,
2012-04-12,15.079999923706056,15.020000457763672,-0.8021382704083594,,
2012-04-11,15.170000076293944,14.890000343322754,-0.3978744446017155,,
2012-04-10,15.489999771118164,15.119999885559082,-1.8457464176862024,,
2012-04-09,15.5,15.489999771118164,-2.388637127348215,,
2012-04-05,15.9399995803833,15.630000114440918,-0.06451760568926411,,
2012-04-04,16.25,15.81999969482422,-1.9447896744231183,,
2012-04-03,16.770000457763672,16.190000534057617,-2.6461557241586426,,
2012-04-02,16.270000457763672,16.760000228881836,-3.458556397579248,,
2012-03-30,16.459999084472656,16.299999237060547,3.0116764433423686,,
2012-03-29,15.890000343322754,16.3799991607666,-0.9720525899849126,,
2012-03-28,16.139999389648438,15.960000038146973,3.083692931761033,,
2012-03-27,15.800000190734863,16.190000534057617,-1.115237659902945,,
2012-03-26,15.739999771118164,15.84000015258789,2.468356573510996,,
2012-03-23,15.84000015258789,15.670000076293944,0.6353264480551042,,
2012-03-22,16.1200008392334,15.899999618530272,-1.0732327945474989,,
2012-03-21,16.25,16.139999389648438,-1.3647717695378803,,
2012-03-20,16.010000228881836,15.739999771118164,-0.6769268329326923,,
2012-03-19,16.280000686645508,15.960000038146973,-1.6864488063941092,,
2012-03-16,16.270000457763672,16.31999969482422,-1.9656058661043658,,
2012-03-15,15.449999809265137,16.229999542236328,0.30730937709770245,,
2012-03-14,15.100000381469728,15.239999771118164,5.0485420233043445,,
2012-03-13,14.75,15.06999969482422,0.9271482523950053,,
2012-03-12,14.59000015258789,14.75,2.1694894564353935,,
2012-03-09,14.270000457763672,14.75,1.0966404779901906,,
2012-03-08,13.869999885559082,14.220000267028809,3.363696754299554,,
2012-03-07,13.949999809265137,13.850000381469728,2.5234346384828283,,
2012-03-06,14.06999969482422,13.729999542236328,-0.7168417861123697,,
2012-03-05,14.170000076293944,14.0600004196167,-2.4164901205574627,,
2012-03-02,13.850000381469728,13.75,-0.7762855051869124,,
2012-03-01,13.93000030517578,13.890000343322754,-0.7220243950572118,,
2012-02-29,14.010000228881836,13.989999771118164,-0.28714975575530555,,
2012-02-28,14.020000457763672,14.0,-0.14275843994949133,,
2012-02-27,13.93000030517578,13.93000030517578,-0.14265661277205224,,
2012-02-24,13.9399995803833,13.920000076293944,0.0,,
2012-02-23,13.890000343322754,13.850000381469728,-0.14346846980900216,,
2012-02-22,14.359999656677246,13.890000343322754,-0.28797668008881283,,
2012-02-21,14.039999961853027,14.220000267028809,-3.2729757979899916,,
2012-02-17,13.710000038146973,13.869999885559082,1.2820534591513235,,
2012-02-16,13.1899995803833,13.649999618530272,1.1670302477529007,,
2012-02-15,13.09000015258789,13.15999984741211,3.487490923283284,,
2012-02-14,13.130000114440918,13.149999618530272,0.534757020689414,,
2012-02-13,13.279999732971191,12.949999809265137,0.15231914634454122,,
2012-02-10,13.31999969482422,13.1899995803833,-2.484939234499686,,
2012-02-09,13.199999809265137,13.300000190734863,-0.9759768575027382,,
2012-02-08,12.890000343322754,13.199999809265137,0.7575786584446453,,
2012-02-07,12.899999618530272,12.8100004196167,2.404960881967454,,
2012-02-06,12.550000190734863,12.770000457763672,-0.6976682292632987,,
2012-02-03,12.710000038146973,12.550000190734863,1.7529901488864161,,
2012-02-02,12.390000343322754,12.619999885559082,-1.2588500938780187,,
2012-02-01,12.25,12.300000190734863,1.8563320085804518,,
2012-01-31,11.869999885559082,12.25,0.40816482232541457,,
2012-01-30,11.369999885559082,11.800000190734863,3.2013489309567906,,
2012-01-27,11.079999923706056,11.4399995803833,3.7818848681073445,,
2012-01-26,10.770000457763672,11.029999732971191,3.2490943967157633,,
2012-01-25,11.15999984741211,10.829999923706056,2.41410644527964,,
2012-01-24,11.31999969482422,11.210000038146973,-2.9569886041044753,,
2012-01-23,11.5600004196167,11.279999732971191,-0.9717284420735665,,
2012-01-20,11.399999618530272,11.59000015258789,-2.4221511806380365,,
2012-01-19,12.020000457763672,11.479999542236328,1.6666714071532092,,
2012-01-18,11.449999809265137,11.539999961853027,-4.4925199248104795,,
2012-01-17,11.359999656677246,11.390000343322754,0.7860275466123947,,
2012-01-13,11.350000381469728,11.31999969482422,0.26409055943829923,,
2012-01-12,11.5,11.399999618530272,-0.2643232214730814,,
2012-01-11,11.489999771118164,11.31999969482422,-0.8695685345193769,,
2012-01-10,11.25,11.460000038146973,-1.4795481260257655,,
2012-01-09,11.300000190734863,11.300000190734863,1.866667005750868,,
2012-01-06,10.489999771118164,11.359999656677246,0.0,,
2012-01-05,9.380000114440918,9.770000457763672,8.293612054734544,,
2012-01-04,9.920000076293944,9.739999771118164,4.157786125421592,,
2012-01-03,9.81999969482422,9.920000076293944,-1.8145191914456775,,
2011-12-30,9.899999618530272,9.970000267028809,1.0183338551673247,,
2011-12-29,9.649999618530272,9.829999923706056,0.7070772848062903,,
2011-12-28,9.609999656677246,9.529999732971191,1.8652882102724835,,
2011-12-27,9.5,9.850000381469728,-0.8324654169000821,,
2011-12-23,9.399999618530272,9.859999656677246,3.6842145417866146,,
2011-12-22,9.859999656677246,9.880000114440918,4.893617625687705,,
2011-12-21,9.550000190734863,9.859999656677246,0.20284440628887296,,
2011-12-20,9.68000030517578,9.510000228881836,3.246067641371729,,
2011-12-19,9.550000190734863,9.850000381469728,-1.7561990799013358,,
2011-12-16,8.789999961853027,9.5,3.1413631910281703,,
2011-12-15,8.279999732971191,9.010000228881836,8.077361106123337,,
2011-12-14,7.960000038146973,7.519999980926514,8.816431394360583,,
2011-12-13,8.25,8.0,-5.527638883314474,,
2011-12-12,7.760000228881836,8.100000381469727,-3.0303030303030303,,
2011-12-09,8.069999694824219,8.0,4.381445136076786,,
2011-12-08,8.479999542236328,8.25,-0.8674064122841765,,
2011-12-07,8.0,8.470000267028809,-2.7122588991988685,,
2011-12-06,7.800000190734863,8.020000457763672,5.875003337860107,,
2011-12-05,7.900000095367432,7.889999866485596,2.8205161749884735,,
2011-12-02,8.3100004196167,8.149999618530273,-0.12658517419132795,,
2011-12-01,8.399999618530273,8.399999618530273,-1.9254006378715185,,
2011-11-30,8.600000381469727,8.5,0.0,,
2011-11-29,8.40999984741211,8.579999923706055,-1.162795081790876,,
2011-11-28,8.899999618530273,8.5,2.0214040354145433,,
2011-11-25,9.100000381469728,8.920000076293945,-4.494377928932187,,
2011-11-23,9.1899995803833,9.1899995803833,-1.9780252486836867,,
2011-11-22,9.109999656677246,9.199999809265137,0.0,,
2011-11-21,9.34000015258789,9.300000190734863,0.9879270689316032,,
2011-11-18,9.25,9.25,-0.4282651092028549,,
2011-11-17,9.329999923706056,9.25,0.0,,
2011-11-16,9.350000381469728,9.239999771118164,-0.8574482782447758,,
2011-11-15,9.420000076293944,9.399999618530272,-1.176477068060539,,
2011-11-14,9.5,9.40999984741211,-0.21231908282043815,,
2011-11-11,9.149999618530272,9.390000343322754,-0.9473700272409539,,
2011-11-10,9.149999618530272,9.149999618530272,2.6229588502543852,,
2011-11-09,9.300000190734863,9.270000457763672,0.0,,
2011-11-08,9.149999618530272,9.25,-0.3225777672679908,,
2011-11-07,9.489999771118164,9.1899995803833,1.0929003894952185,,
2011-11-04,9.5,9.149999618530272,-3.161224425398649,,
2011-11-03,10.0,9.350000381469728,-3.6842145417866146,,
2011-11-02,9.0,9.079999923706056,-6.4999961853027175,,
2011-11-01,10.0,9.0,0.8888880411784051,,
2011-10-31,8.039999961853027,7.800000190734863,-10.0,,
2011-10-28,8.479999542236328,7.960000038146973,-2.9850717942397833,,
2011-10-27,9.199999809265137,8.479999542236328,-6.132069954713963,,
2011-10-26,8.359999656677246,8.640000343322754,-7.826090021259681,,
2011-10-25,8.84000015258789,8.199999809265137,3.349290647660104,,
2011-10-24,8.800000190734863,8.800000190734863,-7.239822763299333,,
2011-10-21,8.880000114440918,8.800000190734863,0.0,,
2011-10-20,8.760000228881836,8.84000015258789,-0.9009000301245093,,
2011-10-19,8.800000190734863,8.680000305175781,0.9132411143357496,,
2011-10-18,8.920000076293945,8.800000190734863,-1.3636350336153933,,
2011-10-17,9.0,8.800000190734863,-1.3452901853442496,,
2011-10-14,8.880000114440918,8.84000015258789,-2.222220102945964,,
2011-10-13,9.0,8.84000015258789,-0.4504500150622546,,
2011-10-12,9.039999961853027,8.960000038146973,-1.7777760823567708,,
2011-10-11,8.960000038146973,8.920000076293945,-0.8849549119871483,,
2011-10-10,8.720000267028809,9.079999923706056,-0.44642814378045226,,
2011-10-07,8.720000267028809,8.720000267028809,4.128436303361624,,
2011-10-06,8.84000015258789,8.600000381469727,0.0,,
2011-10-05,8.920000076293945,9.0,-2.7149294906731947,,
2011-10-04,9.199999809265137,8.960000038146973,0.8968601235628331,,
2011-10-03,9.399999618530272,9.199999809265137,-2.6086932184114295,,
2011-09-30,9.600000381469728,9.4399995803833,-2.1276576317181353,,
2011-09-29,9.84000015258789,9.600000381469728,-1.6666749450892415,,
2011-09-28,9.800000190734863,9.880000114440918,-2.439022026387297,,
2011-09-27,10.15999984741211,9.720000267028809,0.8163257362146623,,
2011-09-26,9.800000190734863,9.800000190734863,-4.3307045963723585,,
2011-09-23,10.039999961853027,9.84000015258789,0.0,,
2011-09-22,10.039999961853027,9.960000038146973,-1.9920299803290422,,
2011-09-21,10.199999809265137,10.239999771118164,-0.796811992131617,,
2011-09-20,10.279999732971191,9.880000114440918,0.392156496088299,,
2011-09-19,9.800000190734863,10.4399995803833,-3.891046973934726,,
2011-09-16,10.0,10.0,6.5306058897172985,,
2011-09-15,9.640000343322754,9.920000076293944,0.0,,
2011-09-14,10.31999969482422,9.640000343322754,2.9045614419000962,,
2011-09-13,10.0,10.359999656677246,-6.589141197770636,,
2011-09-12,9.479999542236328,10.119999885559082,3.5999965667724605,,
2011-09-09,9.600000381469728,9.520000457763672,6.7510587998591625,,
2011-09-08,9.84000015258789,9.760000228881836,-0.833332505491096,,
2011-09-07,9.399999618530272,9.640000343322754,-0.8130073421291051,,
2011-09-06,9.079999923706056,9.31999969482422,2.553199303533667,,
2011-09-02,9.399999618530272,9.399999618530272,2.6431693076513456,,
2011-09-01,9.279999732971191,9.239999771118164,0.0,,
2011-08-31,9.600000381469728,9.479999542236328,-0.4310340840949625,,
2011-08-30,9.5600004196167,9.520000457763672,-1.2500086923437026,,
2011-08-29,9.600000381469728,9.600000381469728,-0.41840962444885654,,
2011-08-26,9.800000190734863,9.600000381469728,0.0,,
2011-08-25,9.5600004196167,9.880000114440918,-2.0408143405366377,,
2011-08-24,9.720000267028809,9.640000343322754,3.3472769955908523,,
2011-08-23,10.079999923706056,9.720000267028809,-0.8230444599618197,,
2011-08-22,9.600000381469728,10.079999923706056,-3.5714251924804463,,
2011-08-19,9.239999771118164,9.520000457763672,4.999995032946465,,
2011-08-18,8.960000038146973,9.15999984741211,3.0303105365945693,,
2011-08-17,9.640000343322754,9.600000381469728,2.232140718902261,,
2011-08-16,9.399999618530272,9.479999542236328,-0.41493734884285516,,
2011-08-15,9.800000190734863,9.600000381469728,0.8510630526872806,,
2011-08-12,9.199999809265137,9.600000381469728,-2.0408143405366377,,
2011-08-11,8.4399995803833,9.199999809265137,4.347832396711128,,
2011-08-10,8.5600004196167,8.479999542236328,9.004742496057336,,
2011-08-09,8.479999542236328,8.399999618530273,-0.934589643208842,,
2011-08-08,8.880000114440918,8.399999618530273,-0.9433953776483021,,
2011-08-05,9.4399995803833,9.199999809265137,-5.405410920322552,,
2011-08-04,10.039999961853027,9.4399995803833,-2.5423705697709273,,
2011-08-03,10.279999732971191,10.239999771118164,-5.976099439735334,,
2011-08-02,10.720000267028809,10.239999771118164,-0.3891046973934726,,
2011-08-01,11.239999771118164,10.880000114440918,-4.477616454795883,,
2011-07-29,11.399999618530272,11.199999809265137,-3.2028439858360693,,
2011-07-28,11.760000228881836,11.600000381469728,-1.754384350505089,,
2011-07-27,11.68000030517578,11.600000381469728,-1.3605428936910888,,
2011-07-26,11.720000267028809,11.880000114440918,-0.6849308357517818,,
2011-07-25,11.920000076293944,12.079999923706056,1.3651863802616762,,
2011-07-22,12.0,12.239999771118164,1.3422805905036421,,
2011-07-21,12.520000457763672,12.15999984741211,1.9999980926513672,,
2011-07-20,12.279999732971191,12.359999656677246,-2.8754041309026115,,
2011-07-19,12.15999984741211,12.399999618530272,0.6514651909255247,,
2011-07-18,11.479999542236328,12.199999809265137,1.9736823530408103,,
2011-07-15,12.079999923706056,11.399999618530272,6.271779579605724,,
2011-07-14,12.15999984741211,11.84000015258789,-5.629141634689396,,
2011-07-13,12.359999656677246,12.15999984741211,-2.6315764707211,,
2011-07-12,12.359999656677246,12.399999618530272,-1.618121479130388,,
2011-07-11,11.68000030517578,12.359999656677246,0.3236242958260632,,
2011-07-08,12.15999984741211,12.5600004196167,5.821912103890419,,
2011-07-07,13.31999969482422,12.520000457763672,3.289478431117891,,
2011-07-06,12.5600004196167,13.079999923706056,-6.00600041583639,,
2011-07-05,12.84000015258789,12.720000267028809,4.140123301884622,,
2011-07-01,13.199999809265137,12.84000015258789,-0.9345785368615916,,
2011-06-30,13.5600004196167,13.199999809265137,-2.727270165750766,,
2011-06-29,13.199999809265137,13.199999809265137,-2.6548716755993924,,
2011-06-28,12.960000038146973,13.239999771118164,0.0,,
2011-06-27,12.720000267028809,12.720000267028809,2.160491760393744,,
2011-06-24,12.84000015258789,12.800000190734863,0.0,,
2011-06-23,12.520000457763672,12.68000030517578,-0.31152617895386386,,
2011-06-22,13.4399995803833,12.920000076293944,1.277954006087048,,
2011-06-21,12.960000038146973,13.359999656677246,-3.869044050033573,,
2011-06-20,12.399999618530272,12.800000190734863,3.0864168005624912,,
2011-06-17,11.4399995803833,12.359999656677246,3.2258111654039094,,
2011-06-16,11.800000190734863,11.4399995803833,8.041959003840457,,
2011-06-15,11.399999618530272,11.720000267028809,-3.050852580784093,,
2011-06-14,11.960000038146973,11.68000030517578,2.807023326372642,,
2011-06-13,12.399999618530272,11.920000076293944,-2.3411348835963306,,
2011-06-10,12.199999809265137,12.15999984741211,-3.8709641693781016,,
2011-06-09,11.640000343322754,12.119999885559082,-0.3278685449048112,,
2011-06-08,11.640000343322754,11.68000030517578,4.123707285899507,,
2011-06-07,11.279999732971191,11.720000267028809,0.3436422738249437,,
2011-06-06,11.279999732971191,11.399999618530272,3.9007140467521935,,
2011-06-03,11.880000114440918,11.479999542236328,1.0638287978706527,,
2011-06-02,11.84000015258789,11.920000076293944,-3.3670081511056797,,
2011-06-01,12.920000076293944,12.31999969482422,0.6756750225933669,,
2011-05-31,12.84000015258789,12.760000228881836,-4.643965773426149,,
2011-05-27,12.760000228881836,12.640000343322754,-0.6230523579077277,,
2011-05-26,14.359999656677246,12.84000015258789,-0.9404379577318994,,
2011-05-25,14.4399995803833,13.199999809265137,-10.58495501692141,,
2011-05-24,13.800000190734863,14.4399995803833,-8.587256282214165,,
2011-05-23,12.359999656677246,12.0,4.63767667248385,,
2011-05-20,12.279999732971191,12.279999732971191,-2.9126186624346984,,
2011-05-19,12.0,12.119999885559082,0.0,,
2011-05-18,11.359999656677246,12.15999984741211,0.9999990463256836,,
2011-05-17,9.520000457763672,11.31999969482422,7.042255412962399,,
2011-05-16,10.880000114440918,11.5600004196167,18.907554101981457,,
2011-05-13,10.68000030517578,10.84000015258789,6.250002739184015,,
2011-05-12,10.119999885559082,10.68000030517578,1.4981258692902046,,
2011-05-11,10.760000228881836,10.119999885559082,5.533601046930842,,
2011-05-10,10.800000190734863,10.399999618530272,-5.947958454544214,,
2011-05-09,9.5600004196167,10.399999618530272,-3.7037089364845137,,
2011-05-06,9.359999656677246,9.5600004196167,8.78660211342597,,
2011-05-05,9.399999618530272,9.15999984741211,2.136760366190573,,
2011-05-04,10.0,9.600000381469728,-2.553189158061766,,
2011-05-03,9.4399995803833,10.0,-3.999996185302716,,
2011-05-02,9.84000015258789,9.640000343322754,5.932208098614778,,
2011-04-29,10.079999923706056,9.68000030517578,-2.032518355322763,,
2011-04-28,9.600000381469728,9.600000381469728,-3.9682502138671785,,
2011-04-27,9.4399995803833,9.479999542236328,0.0,,
2011-04-26,9.199999809265137,9.399999618530272,0.4237284282951545,,
2011-04-25,9.239999771118164,9.199999809265137,2.1739110153428385,,
2011-04-21,9.0,9.399999618530272,-0.43290003077767186,,
2011-04-20,8.880000114440918,9.15999984741211,4.444440205891907,,
2011-04-19,8.760000228881836,8.760000228881836,3.153150105435783,,
2011-04-18,9.039999961853027,8.760000228881836,0.0,,
2011-04-15,9.0,9.039999961853027,-3.097342191955019,,
2011-04-14,9.31999969482422,9.079999923706056,0.4444440205891927,,
2011-04-13,9.399999618530272,9.359999656677246,-2.575104924643354,,
2011-04-12,9.640000343322754,9.520000457763672,-0.425531526343612,,
2011-04-11,9.880000114440918,9.640000343322754,-1.2448120465286208,,
2011-04-08,10.479999542236328,10.279999732971191,-2.429147452816047,,
2011-04-07,10.5600004196167,10.399999618530272,-1.908395209933938,,
2011-04-06,10.600000381469728,10.479999542236328,-1.5151590409902196,,
2011-04-05,10.600000381469728,10.520000457763672,-1.1320833482532542,,
2011-04-04,11.5600004196167,10.600000381469728,-0.754716234217382,,
2011-04-01,10.5600004196167,10.079999923706056,-8.304498298442121,,
2011-03-31,10.68000030517578,10.5600004196167,-4.545459060957741,,
2011-03-30,10.920000076293944,10.800000190734863,-1.1235944019676243,,
2011-03-29,11.079999923706056,10.800000190734863,-1.098900043229726,,
2011-03-28,11.15999984741211,10.960000038146973,-2.5270734196678446,,
2011-03-25,11.4399995803833,10.84000015258789,-1.792113010749858,,
2011-03-24,10.359999656677246,10.880000114440918,-5.244750435343171,,
2011-03-23,10.399999618530272,10.119999885559082,5.0193096042094965,,
2011-03-22,10.68000030517578,10.399999618530272,-2.6923052234761444,,
2011-03-21,10.640000343322754,10.359999656677246,-2.621729200792372,,
2011-03-18,10.15999984741211,10.079999923706056,-2.631585315889818,,
2011-03-17,11.039999961853027,10.079999923706056,-0.7874008357040475,,
2011-03-16,10.15999984741211,10.600000381469728,-8.695652549493651,,
2011-03-15,9.68000030517578,10.0,4.330713982930749,,
2011-03-14,10.0,9.68000030517578,3.3057818671051136,,
2011-03-11,9.880000114440918,9.800000190734863,-3.199996948242205,,
2011-03-10,10.239999771118164,9.880000114440918,-0.8097158176053489,,
2011-03-09,9.68000030517578,10.199999809265137,-3.515621725819001,,
2011-03-08,9.520000457763672,9.479999542236328,5.371895534045797,,
2011-03-07,9.520000457763672,9.4399995803833,-0.4201776639067547,,
2011-03-04,9.520000457763672,9.4399995803833,-0.840345310226634,,
2011-03-03,9.68000030517578,9.5600004196167,-0.840345310226634,,
2011-03-02,9.600000381469728,9.5600004196167,-1.2396682001643922,,
2011-03-01,9.039999961853027,9.5600004196167,-0.4166662527455573,,
2011-02-28,8.199999809265137,9.039999961853027,5.7522174774111585,,
2011-02-25,8.199999809265137,8.84000015258789,10.24390453812912,,
2011-02-24,8.800000190734863,8.399999618530273,7.804882417187631,,
2011-02-23,8.800000190734863,9.0,-4.545460949259217,,
2011-02-22,9.15999984741211,9.15999984741211,2.2727250560256556,,
2011-02-18,9.4399995803833,8.920000076293945,0.0,,
2011-02-17,9.31999969482422,9.479999542236328,-5.508469567837009,,
2011-02-16,9.239999771118164,9.31999969482422,1.7167366164288835,,
2011-02-15,8.359999656677246,9.0,0.8658000615553629,,
2011-02-14,10.199999809265137,9.4399995803833,7.655506813467114,,
2011-02-11,10.0,10.039999961853027,-7.450982775426056,,
2011-02-10,9.84000015258789,9.880000114440918,0.39999961853027344,,
2011-02-09,10.039999961853027,10.0,0.40650367106455254,,
2011-02-08,9.479999542236328,9.760000228881836,-0.3984059960658085,,
2011-02-07,9.199999809265137,9.31999969482422,2.9535938836074647,,
2011-02-04,8.800000190734863,9.199999809265137,1.304346609205734,,
2011-02-03,8.880000114440918,8.880000114440918,4.545450112051311,,
2011-02-02,9.119999885559082,8.880000114440918,0.0,,
2011-02-01,8.800000190734863,9.039999961853027,-2.6315764707211,,
2011-01-31,8.600000381469727,8.600000381469727,2.7272700672307866,,
2011-01-28,9.600000381469728,8.5600004196167,0.0,,
2011-01-27,9.399999618530272,9.399999618530272,-10.833332505491095,,
2011-01-26,8.800000190734863,9.399999618530272,0.0,,
2011-01-25,8.479999542236328,8.720000267028809,6.818175168076947,,
2011-01-24,8.199999809265137,8.399999618530273,2.830197379104905,,
2011-01-21,8.119999885559082,8.199999809265137,2.4390221209414906,,
2011-01-20,7.800000190734863,8.199999809265137,0.9852207491816546,,
2011-01-19,7.760000228881836,7.800000190734863,5.128200112166769,,
2011-01-18,7.599999904632568,7.800000190734863,0.5154634107374384,,
2011-01-14,7.360000133514404,7.599999904632568,2.631582744894313,,
2011-01-13,7.28000020980835,7.360000133514404,3.260866396255947,,
2011-01-12,7.400000095367432,7.400000095367432,1.0989000192372347,,
2011-01-11,7.199999809265137,7.400000095367432,0.0,,
2011-01-10,7.400000095367432,7.119999885559082,2.7777818250068513,,
2011-01-07,7.0,7.079999923706055,-3.7837865702682367,,
2011-01-06,7.159999847412109,6.960000038146973,1.1428560529436385,,
2011-01-05,6.760000228881836,7.0,-2.793293485019055,,
2011-01-04,6.559999942779541,6.440000057220459,3.55029235195547,,
2011-01-03,6.800000190734863,6.71999979019165,-1.8292665641127552,,
2010-12-31,6.679999828338623,6.679999828338623,-1.1764764455773846,,
2010-12-30,6.800000190734863,6.760000228881836,0.0,,
2010-12-29,6.679999828338623,6.599999904632568,-0.5882347166332156,,
2010-12-28,6.71999979019165,6.71999979019165,-1.1976036790700246,,
2010-12-27,6.760000228881836,6.840000152587891,0.0,,
2010-12-23,6.960000038146973,6.840000152587891,1.1834307839851566,,
2010-12-22,7.0,6.920000076293945,-1.724136277318624,,
2010-12-21,7.039999961853027,6.880000114440918,-1.1428560529436385,,
2010-12-20,6.880000114440918,7.079999923706055,-2.272725117600642,,
2010-12-17,6.519999980926514,7.199999809265137,2.9069739235228065,,
2010-12-16,6.320000171661377,6.599999904632568,10.429445250427635,,
2010-12-15,6.320000171661377,6.320000171661377,4.430375401359936,,
2010-12-14,5.920000076293945,6.320000171661377,0.0,,
2010-12-13,5.480000019073486,5.960000038146973,6.7567582806154425,,
2010-12-10,6.239999771118164,6.400000095367432,8.759124405160874,,
2010-12-09,6.400000095367432,6.400000095367432,2.5641078544558447,,
2010-12-08,6.559999942779541,6.400000095367432,0.0,,
2010-12-07,6.28000020980835,6.400000095367432,-2.439022085483674,,
2010-12-06,6.360000133514404,6.400000095367432,1.9108261393313575,,
2010-12-03,6.480000019073486,6.440000057220459,0.6289302046118699,,
2010-12-02,5.920000076293945,6.239999771118164,-0.6172833601124982,,
2010-12-01,6.0,5.880000114440918,5.405400180747055,,
2010-11-30,6.199999809265137,6.039999961853027,-1.9999980926513672,,
2010-11-29,6.519999980926514,6.239999771118164,-2.580642779585401,,
2010-11-26,6.400000095367432,6.440000057220459,-4.294481758089831,,
2010-11-24,6.28000020980835,6.480000019073486,0.6249993946403356,,
2010-11-23,6.28000020980835,6.28000020980835,3.1847102322189293,,
2010-11-22,6.71999979019165,6.480000019073486,0.0,,
2010-11-19,6.480000019073486,6.679999828338623,-3.5714252769540553,,
2010-11-18,6.440000057220459,6.480000019073486,3.0864168005624912,,
2010-11-17,6.480000019073486,6.400000095367432,0.621117414559334,,
2010-11-16,6.599999904632568,6.519999980926514,-1.2345667202249964,,
2010-11-15,6.400000095367432,6.599999904632568,-1.212120073667007,,
2010-11-12,6.679999828338623,6.400000095367432,3.124996973201678,,
2010-11-11,5.960000038146973,6.760000228881836,-4.191612876745086,,
2010-11-10,5.679999828338623,5.71999979019165,13.422821906282936,,
2010-11-09,5.440000057220459,5.679999828338623,0.7042247017941755,,
2010-11-08,5.559999942779541,5.480000019073486,4.411760452090707,,
2010-11-05,5.440000057220459,5.679999828338623,-1.4388475634778752,,
2010-11-04,5.440000057220459,5.480000019073486,4.411760452090707,,
2010-11-03,5.559999942779541,5.440000057220459,0.7352934086817846,,
2010-11-02,5.440000057220459,5.559999942779541,-2.158271345216813,,
2010-11-01,6.079999923706055,5.440000057220459,2.2058802260453536,,
2010-10-29,5.400000095367432,5.440000057220459,-10.526313725600916,,
2010-10-28,5.199999809265137,5.400000095367432,0.7407400212333817,,
2010-10-27,5.320000171661377,5.320000171661377,3.8461594891973454,,
2010-10-26,5.28000020980835,5.360000133514404,0.0,,
2010-10-25,5.28000020980835,5.320000171661377,1.5151500099837776,,
2010-10-22,5.28000020980835,5.320000171661377,0.7575750049918888,,
2010-10-21,5.28000020980835,5.320000171661377,0.7575750049918888,,
2010-10-20,5.400000095367432,5.400000095367432,0.7575750049918888,,
2010-10-19,5.400000095367432,5.400000095367432,0.0,,
2010-10-18,5.360000133514404,5.400000095367432,0.0,,
2010-10-15,5.400000095367432,5.400000095367432,0.7462679264300778,,
2010-10-14,5.400000095367432,5.400000095367432,0.0,,
2010-10-13,5.480000019073486,5.440000057220459,0.0,,
2010-10-12,5.400000095367432,5.480000019073486,-0.7299263086460758,,
2010-10-11,5.440000057220459,5.400000095367432,1.4814800424667633,,
2010-10-08,5.440000057220459,5.400000095367432,-0.7352934086817846,,
2010-10-07,5.239999771118164,5.400000095367432,-0.7352934086817846,,
2010-10-06,5.400000095367432,5.440000057220459,3.053441435840466,,
2010-10-05,5.400000095367432,5.440000057220459,0.7407400212333817,,
2010-10-04,5.440000057220459,5.239999771118164,0.7407400212333817,,
2010-10-01,5.159999847412109,5.400000095367432,-3.6764758087977683,,
2010-09-30,5.159999847412109,5.199999809265137,4.651167733574438,,
2010-09-29,5.199999809265137,5.159999847412109,0.7751930820906612,,
2010-09-28,5.039999961853027,5.239999771118164,-0.7692300638503318,,
2010-09-27,4.800000190734863,5.079999923706055,3.968250213867144,,
2010-09-24,4.599999904632568,4.679999828338623,5.833327538437544,,
2010-09-23,4.880000114440918,4.599999904632568,1.7391288122742863,,
2010-09-22,5.199999809265137,5.0,-5.737709082829153,,
2010-09-21,5.0,5.039999961853027,-3.8461503192516595,,
2010-09-20,5.039999961853027,5.0,0.7999992370605469,,
2010-09-17,5.119999885559082,5.119999885559082,-0.7936500427734288,,
2010-09-16,5.119999885559082,5.199999809265137,0.0,,
2010-09-15,5.159999847412109,5.079999923706055,1.5624985448084445,,
2010-09-14,5.079999923706055,5.079999923706055,-1.5503861641813224,,
2010-09-13,5.0,5.079999923706055,0.0,,
2010-09-10,5.119999885559082,5.199999809265137,1.5999984741210938,,
2010-09-09,5.159999847412109,5.199999809265137,1.5624985448084445,,
2010-09-08,5.079999923706055,5.159999847412109,0.7751930820906612,,
2010-09-07,5.0,5.0,1.57480167140813,,
2010-09-03,5.119999885559082,5.079999923706055,0.0,,
2010-09-02,5.079999923706055,5.0,-0.7812492724042223,,
2010-09-01,5.0,5.0,-1.57480167140813,,
2010-08-31,5.0,5.039999961853027,0.0,,
2010-08-30,4.760000228881836,4.920000076293945,0.7999992370605469,,
2010-08-27,4.960000038146973,4.71999979019165,3.361341170559033,,
2010-08-26,5.0,5.0,-4.838714639304418,,
2010-08-25,5.159999847412109,5.039999961853027,0.0,,
2010-08-24,5.239999771118164,5.039999961853027,-2.3255792462719835,,
2010-08-23,5.199999809265137,5.199999809265137,-3.816790419867876,,
2010-08-20,5.28000020980835,5.239999771118164,0.0,,
2010-08-19,5.320000171661377,5.320000171661377,-0.7575840359983141,,
2010-08-18,5.28000020980835,5.360000133514404,0.0,,
2010-08-17,5.199999809265137,5.199999809265137,1.5151500099837776,,
2010-08-16,5.199999809265137,5.28000020980835,0.0,,
2010-08-13,4.960000038146973,5.199999809265137,1.53846929764635,,
2010-08-12,5.159999847412109,4.960000038146973,4.838705025652108,,
2010-08-11,4.880000114440918,5.119999885559082,-3.875965410453306,,
2010-08-10,4.679999828338623,4.880000114440918,4.918027981350978,,
2010-08-09,4.760000228881836,4.639999866485596,4.273510543552606,,
2010-08-06,4.679999828338623,4.760000228881836,-2.5210158955061504,,
2010-08-05,4.480000019073486,4.960000038146973,1.7094103307181667,,
2010-08-04,4.440000057220459,4.400000095367432,10.714286094417377,,
2010-08-03,4.239999771118164,4.360000133514404,-0.9009000301245093,,
2010-08-02,4.599999904632568,4.519999980926514,2.830197379104905,,
2010-07-30,4.519999980926514,4.559999942779541,-1.7391288122742863,,
2010-07-29,4.519999980926514,4.519999980926514,0.8849549119871483,,
2010-07-28,4.239999771118164,4.519999980926514,0.0,,
2010-07-27,4.199999809265137,4.360000133514404,6.603778889698113,,
2010-07-26,4.320000171661377,4.320000171661377,3.8095317027469684,,
2010-07-23,4.320000171661377,4.320000171661377,0.0,,
2010-07-22,4.360000133514404,4.320000171661377,0.0,,
2010-07-21,4.28000020980835,4.28000020980835,-0.9174302896359119,,
2010-07-20,4.28000020980835,4.28000020980835,0.0,,
2010-07-19,4.199999809265137,4.28000020980835,0.0,,
2010-07-16,4.28000020980835,4.28000020980835,1.9047715280065776,,
2010-07-15,4.28000020980835,4.28000020980835,0.0,,
2010-07-14,4.320000171661377,4.28000020980835,0.0,,
2010-07-13,4.28000020980835,4.28000020980835,-0.9259250061011975,,
2010-07-12,4.199999809265137,4.28000020980835,0.0,,
2010-07-09,4.239999771118164,4.199999809265137,1.9047715280065776,,
2010-07-08,4.199999809265137,4.159999847412109,-0.9433953776483021,,
2010-07-07,4.28000020980835,4.199999809265137,-0.9523800873701953,,
2010-07-06,4.760000228881836,4.360000133514404,-1.8691681453631321,,
2010-07-02,4.400000095367432,4.679999828338623,-8.403362943984458,,
2010-07-01,4.480000019073486,4.440000057220459,6.363630156871835,,
2010-06-30,4.480000019073486,4.599999904632568,-0.8928562875609045,,
2010-06-29,4.840000152587891,4.559999942779541,2.6785688626827135,,
2010-06-28,4.760000228881836,4.760000228881836,-5.785128119441005,,
2010-06-25,4.480000019073486,4.480000019073486,0.0,,
2010-06-24,4.519999980926514,4.519999980926514,0.0,,
2010-06-23,4.400000095367432,4.519999980926514,0.0,,
2010-06-22,4.480000019073486,4.320000171661377,2.7272700672307866,,
2010-06-21,4.360000133514404,4.400000095367432,-3.571425150243618,,
2010-06-18,4.039999961853027,4.400000095367432,0.9174302896359119,,
2010-06-17,4.519999980926514,4.199999809265137,8.910894478060415,,
2010-06-16,4.760000228881836,4.519999980926514,-7.079649845391881,,
2010-06-15,4.71999979019165,4.71999979019165,-5.042021773425426,,
2010-06-14,4.559999942779541,4.599999904632568,0.0,,
2010-06-11,4.119999885559082,3.920000076293945,0.8771921569070334,,
2010-06-10,4.119999885559082,4.239999771118164,-4.854364437391174,,
2010-06-09,4.28000020980835,4.159999847412109,2.9126186624346984,,
2010-06-08,4.599999904632568,4.199999809265137,-2.803746647517422,,
2010-06-07,4.679999828338623,4.599999904632568,-8.695654427396825,,
2010-06-04,4.760000228881836,4.760000228881836,-1.7094001418896263,,
2010-06-03,4.71999979019165,4.800000190734863,0.0,,
2010-06-02,4.840000152587891,4.71999979019165,1.6949238156632322,,
2010-06-01,4.679999828338623,4.71999979019165,-2.479346252335911,,
2010-05-28,5.0,4.679999828338623,0.8547000709448132,,
2010-05-27,5.079999923706055,4.960000038146973,-6.400003433227538,,
2010-05-26,5.239999771118164,5.0,-2.3622025071121953,,
2010-05-25,4.920000076293945,4.960000038146973,-4.580148503841451,,
2010-05-24,5.0,5.0,0.8130073421291051,,
2010-05-21,5.0,5.039999961853027,0.0,,
2010-05-20,5.039999961853027,5.079999923706055,0.7999992370605469,,
2010-05-19,5.199999809265137,5.0,0.7936500427734288,,
2010-05-18,5.239999771118164,5.360000133514404,-3.8461503192516595,,
2010-05-17,4.840000152587891,5.0,2.2900833518668904,,
2010-05-14,4.840000152587891,4.840000152587891,3.305781867105094,,
2010-05-13,5.559999942779541,4.960000038146973,0.0,,
2010-05-12,5.239999771118164,5.400000095367432,-10.791365302292034,,
2010-05-11,5.0,5.079999923706055,3.053441435840466,,
2010-05-10,5.079999923706055,5.159999847412109,1.5999984741210938,,
2010-05-07,5.079999923706055,5.079999923706055,1.57480167140813,,
2010-05-06,5.0,5.079999923706055,0.0,,
2010-05-05,5.0,5.0,1.5999984741210938,,
2010-05-04,4.880000114440918,5.0,0.0,,
2010-05-03,5.0,4.960000038146973,2.459013990675489,,
2010-04-30,5.0,5.079999923706055,-0.7999992370605469,,
2010-04-29,5.0,5.0,1.5999984741210938,,
2010-04-28,4.880000114440918,4.880000114440918,0.0,,
2010-04-27,4.800000190734863,4.800000190734863,0.0,,
2010-04-26,4.840000152587891,4.800000190734863,0.0,,
2010-04-23,4.960000038146973,4.760000228881836,-0.8264454667762735,,
2010-04-22,5.0,4.960000038146973,-4.0322541880434235,,
2010-04-21,5.119999885559082,5.119999885559082,-0.7999992370605469,,
2010-04-20,5.119999885559082,5.119999885559082,0.0,,
2010-04-19,4.960000038146973,5.079999923706055,0.0,,
2010-04-16,5.0,5.0,2.419352512826054,,
2010-04-15,5.0,4.880000114440918,0.0,,
2010-04-14,5.159999847412109,5.0,-2.3999977111816406,,
2010-04-13,5.159999847412109,5.159999847412109,-3.1007723283626447,,
2010-04-12,5.119999885559082,5.119999885559082,0.0,,
2010-04-09,5.119999885559082,5.079999923706055,0.0,,
2010-04-08,5.159999847412109,5.159999847412109,-0.7812492724042223,,
2010-04-07,5.0,5.28000020980835,0.0,,
2010-04-06,4.880000114440918,5.119999885559082,5.600004196166992,,
2010-04-05,4.920000076293945,4.880000114440918,4.918027981350978,,
2010-04-01,5.079999923706055,5.0,-0.8130073421291051,,
2010-03-31,5.079999923706055,5.119999885559082,-1.57480167140813,,
2010-03-30,5.28000020980835,5.119999885559082,0.787400835704065,,
2010-03-29,5.199999809265137,5.360000133514404,-3.0303090509739805,,
2010-03-26,5.440000057220459,5.320000171661377,3.0769294253470134,,
2010-03-25,5.079999923706055,5.480000019073486,-2.2058802260453536,,
2010-03-24,5.199999809265137,5.159999847412109,7.8740177435990235,,
2010-03-23,5.159999847412109,5.159999847412109,-0.7692300638503318,,
2010-03-22,5.159999847412109,5.239999771118164,0.0,,
2010-03-19,5.159999847412109,5.159999847412109,1.5503861641813224,,
2010-03-18,6.0,5.71999979019165,0.0,,
2010-03-17,6.079999923706055,6.079999923706055,-4.666670163472494,,
2010-03-16,6.079999923706055,6.079999923706055,0.0,,
2010-03-15,5.800000190734863,6.199999809265137,0.0,,
2010-03-12,5.679999828338623,5.800000190734863,6.8965449202785845,,
2010-03-11,5.559999942779541,5.960000038146973,2.112682500403171,,
2010-03-10,5.28000020980835,5.559999942779541,7.194246393597346,,
2010-03-09,5.599999904632568,5.400000095367432,5.3030250349432215,,
2010-03-08,5.28000020980835,5.599999904632568,-3.571425226269879,,
2010-03-05,5.360000133514404,5.519999980926514,6.06060003993511,,
2010-03-04,5.480000019073486,5.480000019073486,2.985071705720311,,
2010-03-03,5.079999923706055,5.559999942779541,0.0,,
2010-03-02,4.960000038146973,5.119999885559082,9.448819415007154,,
2010-03-01,5.0,5.039999961853027,3.225803350434739,,
2010-02-26,4.880000114440918,4.960000038146973,0.7999992370605469,,
2010-02-25,5.079999923706055,5.039999961853027,1.6393426604503258,,
2010-02-24,4.920000076293945,5.119999885559082,-0.787400835704065,,
2010-02-23,5.039999961853027,4.880000114440918,4.065036710645526,,
2010-02-22,5.199999809265137,5.079999923706055,-3.174600171093715,,
2010-02-19,4.960000038146973,5.199999809265137,-2.307690191550995,,
2010-02-18,5.360000133514404,5.119999885559082,4.838705025652108,,
2010-02-17,5.519999980926514,5.28000020980835,-4.477616454795883,,
2010-02-16,5.440000057220459,5.239999771118164,-4.347821955569661,,
2010-02-12,5.400000095367432,5.440000057220459,-3.6764758087977683,,
2010-02-11,5.119999885559082,5.360000133514404,0.7407400212333817,,
2010-02-10,4.880000114440918,5.119999885559082,4.687504947651288,,
2010-02-09,5.0,5.159999847412109,4.918027981350978,,
2010-02-08,4.920000076293945,4.840000152587891,3.1999969482421875,,
2010-02-05,4.960000038146973,4.920000076293945,-1.6260146842582102,,
2010-02-04,5.079999923706055,5.119999885559082,-0.8064508376086847,,
2010-02-03,5.400000095367432,5.320000171661377,0.787400835704065,,
2010-02-02,5.320000171661377,5.28000020980835,-1.4814800424667633,,
2010-02-01,5.0,5.199999809265137,-0.7518789579387514,,
2010-01-29,4.71999979019165,4.880000114440918,3.9999961853027344,,
2010-01-28,4.840000152587891,4.880000114440918,3.3898375288438505,,
2010-01-27,4.800000190734863,4.880000114440918,0.8264454667762735,,
2010-01-26,4.800000190734863,4.960000038146973,1.6666650109821552,,
2010-01-25,4.800000190734863,4.960000038146973,3.3333300219643105,,
2010-01-22,4.800000190734863,4.800000190734863,3.3333300219643105,,
2010-01-21,4.760000228881836,4.679999828338623,0.0,,
2010-01-20,4.599999904632568,4.760000228881836,-1.6806806028663923,,
2010-01-19,4.599999904632568,4.599999904632568,3.478267990573966,,
2010-01-15,4.71999979019165,4.679999828338623,0.0,,
2010-01-14,4.639999866485596,4.71999979019165,-0.847456856590309,,
2010-01-13,4.440000057220459,4.599999904632568,1.72413633637985,,
2010-01-12,4.559999942779541,4.519999980926514,3.603600120498037,,
2010-01-11,4.480000019073486,4.480000019073486,-0.8771921569070334,,
2010-01-08,4.400000095367432,4.559999942779541,0.0,,
2010-01-07,4.400000095367432,4.480000019073486,3.636360089641049,,
2010-01-06,4.440000057220459,4.239999771118164,1.8181800448205245,,
2010-01-05,4.519999980926514,4.599999904632568,-4.504510890198043,,
2010-01-04,4.480000019073486,4.599999904632568,1.7699098239742965,,
2009-12-31,4.199999809265137,4.519999980926514,2.6785688626827135,,
2009-12-30,4.400000095367432,4.159999847412109,7.61905205222775,,
2009-12-29,4.28000020980835,4.159999847412109,-5.454550971669479,,
2009-12-28,4.519999980926514,4.320000171661377,-2.803746647517422,,
2009-12-24,4.199999809265137,4.400000095367432,-4.424774559935741,,
2009-12-23,4.039999961853027,4.360000133514404,4.761911790117163,,
2009-12-22,4.079999923706055,4.199999809265137,7.920796403042599,,
2009-12-21,4.28000020980835,4.199999809265137,2.941173720662243,,
2009-12-18,4.400000095367432,4.320000171661377,-1.8691681453631321,,
2009-12-17,4.559999942779541,4.320000171661377,-1.8181800448205245,,
2009-12-16,4.360000133514404,4.519999980926514,-5.2631529414422,,
2009-12-15,4.400000095367432,4.320000171661377,3.6697211585436476,,
2009-12-14,4.28000020980835,4.320000171661377,-1.8181800448205245,,
2009-12-11,4.119999885559082,4.199999809265137,0.93457850215429,,
2009-12-10,4.079999923706055,3.9600000381469727,1.9417457749564655,,
2009-12-09,4.079999923706055,4.159999847412109,-2.941173720662243,,
2009-12-08,4.199999809265137,4.199999809265137,1.960782480441495,,
2009-12-07,4.199999809265137,4.360000133514404,0.0,,
2009-12-04,4.599999904632568,4.320000171661377,3.8095317027469684,,
2009-12-03,4.400000095367432,4.599999904632568,-6.086950842960002,,
2009-12-02,4.599999904632568,4.400000095367432,4.545450112051311,,
2009-12-01,4.480000019073486,4.559999942779541,-4.347822030685715,,
2009-11-30,4.239999771118164,4.440000057220459,1.785712575121809,,
2009-11-27,4.400000095367432,4.0,4.716988134401508,,
2009-11-25,4.28000020980835,4.039999961853027,-9.090911061310528,,
2009-11-24,4.559999942779541,4.480000019073486,-5.607482153980293,,
2009-11-23,4.760000228881836,4.440000057220459,-1.754384313814067,,
2009-11-20,4.800000190734863,4.639999866485596,-6.722692358704943,,
2009-11-19,4.239999771118164,4.400000095367432,-3.3333399560713786,,
2009-11-18,4.199999809265137,4.400000095367432,3.7735927567532066,,
2009-11-17,4.360000133514404,4.400000095367432,4.761911790117163,,
2009-11-16,4.039999961853027,4.28000020980835,0.9174302896359119,,
2009-11-13,4.400000095367432,4.400000095367432,5.940600253006966,,
2009-11-12,4.400000095367432,4.400000095367432,0.0,,
2009-11-11,4.480000019073486,4.360000133514404,0.0,,
2009-11-10,4.400000095367432,4.199999809265137,-2.6785688626827135,,
2009-11-09,4.519999980926514,4.400000095367432,-4.545460949259217,,
2009-11-06,4.960000038146973,4.71999979019165,-2.6548647359614446,,
2009-11-05,4.679999828338623,4.800000190734863,-4.838714639304418,,
2009-11-04,4.71999979019165,4.71999979019165,2.56411040166298,,
2009-11-03,4.400000095367432,4.599999904632568,0.0,,
2009-11-02,4.039999961853027,4.199999809265137,4.545450112051311,,
2009-10-30,4.119999885559082,4.079999923706055,3.9603923000712657,,
2009-10-29,4.599999904632568,4.119999885559082,-0.9708728874782327,,
2009-10-28,4.599999904632568,4.199999809265137,-10.43478323967111,,
2009-10-27,4.639999866485596,4.599999904632568,-8.695654427396825,,
2009-10-26,4.800000190734863,4.599999904632568,-0.862068168189925,,
2009-10-23,4.71999979019165,5.0,-4.166672461562456,,
2009-10-22,5.119999885559082,4.920000076293945,5.932208098614778,,
2009-10-21,4.760000228881836,4.760000228881836,-3.9062463620211116,,
2009-10-20,5.119999885559082,4.960000038146973,0.0,,
2009-10-19,4.639999866485596,4.880000114440918,-3.124997089616889,,
2009-10-16,4.960000038146973,4.800000190734863,5.1724192858027385,,
2009-10-15,5.199999809265137,5.159999847412109,-3.225803350434739,,
2009-10-14,4.760000228881836,5.199999809265137,-0.7692300638503318,,
2009-10-13,4.800000190734863,4.960000038146973,9.243688219037342,,
2009-10-12,4.400000095367432,4.760000228881836,3.3333300219643105,,
2009-10-09,4.480000019073486,4.519999980926514,8.181821038900267,,
2009-10-08,4.400000095367432,4.320000171661377,0.8928562875609045,,
2009-10-07,4.400000095367432,4.639999866485596,-1.8181800448205245,,
2009-10-06,5.0,4.760000228881836,5.454540134461573,,
2009-10-05,5.320000171661377,5.119999885559082,-4.799995422363281,,
2009-10-02,4.840000152587891,5.360000133514404,-3.7594037527979447,,
2009-10-01,4.800000190734863,4.800000190734863,10.743800920098646,,
2009-09-30,4.599999904632568,4.880000114440918,0.0,,
2009-09-29,5.199999809265137,5.0,6.086961208985396,,
2009-09-28,5.760000228881836,5.360000133514404,-3.8461503192516595,,
2009-09-25,5.639999866485596,5.599999904632568,-6.944445824181537,,
2009-09-24,5.880000114440918,5.880000114440918,-0.7092191985804456,,
2009-09-23,5.760000228881836,5.880000114440918,0.0,,
2009-09-22,5.920000076293945,5.920000076293945,2.083331263727694,,
2009-09-21,5.920000076293945,5.920000076293945,0.0,,
2009-09-18,5.679999828338623,6.119999885559082,0.0,,
2009-09-17,6.559999942779541,5.800000190734863,7.746480114756574,,
2009-09-16,5.480000019073486,6.0,-11.585362174906633,,
2009-09-15,5.960000038146973,5.440000057220459,9.48905071380695,,
2009-09-14,6.039999961853027,5.880000114440918,-8.724831838896886,,
2009-09-11,6.159999847412109,5.960000038146973,-2.649004112957355,,
2009-09-10,6.0,6.360000133514404,-3.246750230832539,,
2009-09-09,6.159999847412109,6.199999809265137,6.000002225240072,,
2009-09-08,6.159999847412109,6.159999847412109,0.6493500461665078,,
2009-09-04,6.0,6.199999809265137,0.0,,
2009-09-03,6.199999809265137,6.199999809265137,3.3333301544189453,,
2009-09-02,6.0,6.400000095367432,0.0,,
2009-09-01,5.559999942779541,6.400000095367432,6.66666825612386,,
2009-08-31,6.239999771118164,5.760000228881836,15.10791656893363,,
2009-08-28,6.559999942779541,5.920000076293945,-7.692300638503319,,
2009-08-27,5.639999866485596,6.320000171661377,-9.756095610793878,,
2009-08-26,5.840000152587891,5.800000190734863,12.05674328498706,,
2009-08-25,6.119999885559082,6.0,-0.6849308357518121,,
2009-08-24,5.880000114440918,6.0,-1.960782480441495,,
2009-08-21,5.800000190734863,5.679999828338623,2.040814340536656,,
2009-08-20,6.079999923706055,5.639999866485596,-2.0689716974136187,,
2009-08-19,6.400000095367432,6.199999809265137,-7.236843137199542,,
2009-08-18,6.199999809265137,6.199999809265137,-3.1250044237821637,,
2009-08-17,6.519999980926514,6.0,0.0,,
2009-08-14,6.559999942779541,6.559999942779541,-7.975459853492514,,
2009-08-13,6.400000095367432,6.559999942779541,0.0,,
2009-08-12,6.800000190734863,6.599999904632568,2.4999975785613424,,
2009-08-11,6.400000095367432,6.71999979019165,-2.9411805954770314,,
2009-08-10,6.0,6.199999809265137,4.999995157122685,,
2009-08-07,6.599999904632568,6.800000190734863,3.3333301544189453,,
2009-08-06,6.400000095367432,6.599999904632568,3.0303074089730497,,
2009-08-05,6.400000095367432,6.599999904632568,3.124996973201678,,
2009-08-04,6.440000057220459,6.199999809265137,3.124996973201678,,
2009-08-03,6.599999904632568,6.599999904632568,-3.726711891659637,,
2009-07-31,6.360000133514404,6.559999942779541,0.0,,
2009-07-30,6.440000057220459,6.159999847412109,3.14465102305935,,
2009-07-29,6.28000020980835,6.599999904632568,-4.347829306218971,,
2009-07-28,6.599999904632568,6.360000133514404,5.095536371550287,,
2009-07-27,6.320000171661377,6.599999904632568,-3.6363602210010213,,
2009-07-24,6.0,6.199999809265137,4.430375401359936,,
2009-07-23,6.920000076293945,6.519999980926514,3.3333301544189453,,
2009-07-22,6.480000019073486,6.760000228881836,-5.780348135222196,,
2009-07-21,6.800000190734863,6.599999904632568,4.320990879385587,,
2009-07-20,6.800000190734863,6.679999828338623,-2.9411805954770314,,
2009-07-17,6.960000038146973,6.599999904632568,-1.7647111622106002,,
2009-07-16,6.920000076293945,6.599999904632568,-5.17241568306443,,
2009-07-15,5.440000057220459,5.800000190734863,-4.624279886319817,,
2009-07-14,5.599999904632568,5.559999942779541,6.617649443524906,,
2009-07-13,5.320000171661377,5.480000019073486,-0.7142850452539758,,
2009-07-10,5.28000020980835,5.760000228881836,3.0075158317550055,,
2009-07-09,5.199999809265137,5.159999847412109,9.090909090909092,,
2009-07-08,5.400000095367432,5.119999885559082,-0.7692300638503318,,
2009-07-07,5.400000095367432,5.199999809265137,-5.18518897895126,,
2009-07-06,5.480000019073486,5.480000019073486,-3.703708936484497,,
2009-07-02,6.599999904632568,5.599999904632568,0.0,,
2009-07-01,6.0,5.400000095367432,-15.151515370448653,,
2009-06-30,5.599999904632568,5.599999904632568,-9.999998410542805,,
2009-06-29,5.559999942779541,5.400000095367432,0.0,,
2009-06-26,5.239999771118164,5.199999809265137,-2.8776951269557505,,
2009-06-25,5.0,5.239999771118164,-0.7633580839735752,,
2009-06-24,4.760000228881836,5.28000020980835,4.799995422363281,,
2009-06-23,4.800000190734863,5.0,10.924368821903734,,
2009-06-22,4.800000190734863,4.599999904632568,4.166662527455388,,
2009-06-19,4.920000076293945,4.920000076293945,-4.166672461562456,,
2009-06-18,5.0,4.800000190734863,0.0,,
2009-06-17,4.920000076293945,4.960000038146973,-3.9999961853027344,,
2009-06-16,5.0,4.800000190734863,0.8130073421291051,,
2009-06-15,5.0,4.800000190734863,-3.9999961853027344,,
2009-06-12,4.360000133514404,5.0,-3.9999961853027344,,
2009-06-11,4.559999942779541,4.800000190734863,14.678895570806324,,
2009-06-10,4.039999961853027,4.400000095367432,5.263163398397555,,
2009-06-09,4.239999771118164,4.760000228881836,8.910894478060415,,
2009-06-08,4.679999828338623,4.760000228881836,12.264162401747923,,
2009-06-05,4.800000190734863,4.800000190734863,1.7094103307181667,,
2009-06-04,4.800000190734863,4.800000190734863,0.0,,
2009-06-03,4.679999828338623,4.800000190734863,0.0,,
2009-06-02,4.639999866485596,4.639999866485596,2.56411040166298,,
2009-06-01,4.800000190734863,4.800000190734863,0.0,,
2009-05-29,4.800000190734863,4.599999904632568,0.0,,
2009-05-28,4.519999980926514,4.599999904632568,-4.166672461562456,,
2009-05-27,4.71999979019165,4.400000095367432,1.7699098239742965,,
2009-05-26,5.119999885559082,4.840000152587891,-6.779654852722472,,
2009-05-22,5.199999809265137,4.920000076293945,-5.468744906829556,,
2009-05-21,5.199999809265137,5.0,-5.384610446952323,,
2009-05-20,5.519999980926514,5.400000095367432,-3.8461503192516595,,
2009-05-19,5.519999980926514,5.199999809265137,-2.1739109777848307,,
2009-05-18,4.960000038146973,5.0,-5.797104579113893,,
2009-05-15,5.119999885559082,4.800000190734863,0.8064508376086847,,
2009-05-14,4.800000190734863,5.0,-6.249994179233778,,
2009-05-13,5.679999828338623,5.0,4.166662527455388,,
2009-05-12,4.800000190734863,4.800000190734863,-11.971828325521628,,
2009-05-11,5.28000020980835,4.320000171661377,0.0,,
2009-05-08,3.4800000190734863,4.800000190734863,-18.181818181818183,,
2009-05-07,3.5999999046325684,3.5999999046325684,37.93103920766107,,
2009-05-06,3.5999999046325684,3.5999999046325684,0.0,,
2009-05-05,3.5999999046325684,3.5999999046325684,0.0,,
2009-05-04,3.5999999046325684,3.640000104904175,0.0,,
2009-05-01,3.359999895095825,3.5999999046325684,1.111116703645831,,
2009-04-30,3.559999942779541,3.5999999046325684,7.142857649699376,,
2009-04-29,3.5199999809265137,3.400000095367432,1.1235944521335182,,
2009-04-28,3.5199999809265137,3.559999942779541,-3.409087676400951,,
2009-04-27,3.2799999713897705,3.5199999809265137,1.136362558800321,,
2009-04-24,3.680000066757202,3.680000066757202,7.317073525310204,,
2009-04-23,3.5999999046325684,3.640000104904175,0.0,,
2009-04-22,3.759999990463257,3.5999999046325684,1.111116703645831,,
2009-04-21,3.039999961853028,3.5999999046325684,-4.255321442460307,,
2009-04-20,3.0799999237060547,3.039999961853028,18.421050980480715,,
2009-04-17,3.0799999237060547,3.119999885559082,-1.2987000923330012,,
2009-04-16,3.0,3.119999885559082,1.2987000923330156,,
2009-04-15,3.119999885559082,3.119999885559082,3.9999961853027344,,
2009-04-14,3.0,3.1600000858306885,0.0,,
2009-04-13,3.0,3.0799999237060547,5.333336194356283,,
2009-04-09,2.799999952316284,2.8399999141693115,2.6666641235351562,,
2009-04-08,2.9200000762939453,2.9200000762939453,1.4285700905079517,,
2009-04-07,3.0,2.9200000762939453,0.0,,
2009-04-06,3.0,2.8399999141693115,-2.6666641235351562,,
2009-04-03,3.0,3.0,-5.333336194356283,,
2009-04-02,3.0799999237060547,3.0,0.0,,
2009-04-01,3.039999961853028,3.0,-2.5974001846660313,,
2009-03-31,2.9600000381469727,3.0,-1.3157882353605646,,
2009-03-30,3.0,2.9600000381469727,1.3513500451867637,,
2009-03-27,2.9200000762939453,3.0,-1.3333320617675781,,
2009-03-26,3.039999961853028,3.039999961853028,2.7397233430072485,,
2009-03-25,3.119999885559082,3.039999961853028,0.0,,
2009-03-24,3.0,2.9600000381469727,-2.564100212834425,,
2009-03-23,2.8399999141693115,2.8399999141693115,-1.3333320617675781,,
2009-03-20,2.720000028610229,2.720000028610229,0.0,,
2009-03-19,2.640000104904175,2.640000104904175,0.0,,
2009-03-18,2.720000028610229,2.640000104904175,0.0,,
2009-03-17,2.400000095367432,2.5999999046325684,-2.9411736347271225,,
2009-03-16,2.799999952316284,2.319999933242798,8.333325054910755,,
2009-03-13,2.8399999141693115,2.799999952316284,-17.142858115994215,,
2009-03-12,2.5199999809265137,2.799999952316284,-1.408449403588351,,
2009-03-11,2.0799999237060547,2.319999933242798,11.111110059882801,,
2009-03-10,2.119999885559082,2.0,11.538462420187086,,
2009-03-09,2.200000047683716,2.039999961853028,-5.660372265889812,,
2009-03-06,2.5999999046325684,2.039999961853028,-7.272731016489983,,
2009-03-05,2.359999895095825,2.359999895095825,-21.538460127700645,,
2009-03-04,2.359999895095825,2.359999895095825,0.0,,
2009-03-03,2.9600000381469727,2.359999895095825,0.0,,
2009-03-02,3.0,2.799999952316284,-20.270274841846327,,
2009-02-27,3.200000047683716,3.200000047683716,-6.66666825612386,,
2009-02-26,3.200000047683716,3.200000047683716,0.0,,
2009-02-25,3.200000047683716,3.039999961853028,0.0,,
2009-02-24,3.5999999046325684,3.200000047683716,-5.0000026077031565,,
2009-02-23,3.4800000190734863,3.400000095367432,-11.111107431811954,,
2009-02-20,3.5999999046325684,3.640000104904175,-2.298848369758153,,
2009-02-19,3.680000066757202,3.400000095367432,1.111116703645831,,
2009-02-18,3.9600000381469727,3.5999999046325684,-7.60869473669615,,
2009-02-17,3.9600000381469727,3.9600000381469727,-9.090912374911527,,
2009-02-13,4.0,3.799999952316284,0.0,,
2009-02-12,4.0,4.119999885559082,-5.0000011920928955,,
2009-02-11,3.799999952316284,4.119999885559082,2.999997138977051,,
2009-02-10,4.079999923706055,4.0,8.421050980480734,,
2009-02-09,4.159999847412109,4.199999809265137,-1.960782480441495,,
2009-02-06,4.199999809265137,4.159999847412109,0.9615375798129149,,
2009-02-05,4.159999847412109,4.400000095367432,-0.9523800873701953,,
2009-02-04,4.159999847412109,4.0,5.769236941309597,,
2009-02-03,4.559999942779541,4.400000095367432,-3.8461503192516595,,
2009-02-02,4.639999866485596,4.400000095367432,-3.508768627628134,,
2009-01-30,4.400000095367432,4.760000228881836,-5.1724090091395505,,
2009-01-29,4.199999809265137,4.199999809265137,8.181821038900267,,
2009-01-28,4.28000020980835,4.400000095367432,0.0,,
2009-01-27,4.199999809265137,4.400000095367432,2.80373550646287,,
2009-01-26,4.320000171661377,4.039999961853027,4.761911790117163,,
2009-01-23,4.480000019073486,4.480000019073486,-6.481486080605124,,
2009-01-22,4.440000057220459,4.480000019073486,0.0,,
2009-01-21,4.400000095367432,4.599999904632568,0.9009000301245093,,
2009-01-20,4.519999980926514,4.400000095367432,4.545450112051311,,
2009-01-16,4.28000020980835,4.199999809265137,-2.6548647359614446,,
2009-01-15,4.039999961853027,4.28000020980835,-1.8691681453631321,,
2009-01-14,4.039999961853027,4.199999809265137,5.940600253006966,,
2009-01-13,4.360000133514404,4.239999771118164,3.9603923000712657,,
2009-01-12,4.28000020980835,4.199999809265137,-2.7523018055394695,,
2009-01-09,4.039999961853027,4.199999809265137,-1.8691681453631321,,
2009-01-08,4.480000019073486,4.400000095367432,3.9603923000712657,,
2009-01-07,4.599999904632568,4.440000057220459,-1.785712575121809,,
2009-01-06,4.599999904632568,4.760000228881836,-3.4782576245485726,,
2009-01-05,4.679999828338623,4.599999904632568,3.478267990573966,,
2009-01-02,5.039999961853027,4.679999828338623,-1.7094001418896263,,
2008-12-31,5.559999942779541,5.400000095367432,-7.142859846015656,,
2008-12-30,5.599999904632568,5.28000020980835,-2.8776951269557505,,
2008-12-29,5.800000190734863,5.840000152587891,-5.714280362031807,,
2008-12-26,6.159999847412109,5.800000190734863,0.6896544920278584,,
2008-12-24,6.0,5.920000076293945,-5.844150415498571,,
2008-12-23,5.599999904632568,5.880000114440918,-1.3333320617675781,,
2008-12-22,5.960000038146973,5.800000190734863,5.00000383172723,,
2008-12-19,6.239999771118164,5.800000190734863,-2.684561181007224,,
2008-12-18,5.360000133514404,6.0,-7.051275585294708,,
2008-12-17,5.519999980926514,5.159999847412109,11.94029571909666,,
2008-12-16,5.639999866485596,5.639999866485596,-6.521741571708836,,
2008-12-15,5.320000171661377,5.320000171661377,0.0,,
2008-12-12,4.599999904632568,4.800000190734863,0.0,,
2008-12-11,5.0,4.760000228881836,4.347832396711109,,
2008-12-10,4.960000038146973,4.800000190734863,-4.799995422363281,,
2008-12-09,4.599999904632568,4.800000190734863,-3.225803350434739,,
2008-12-08,5.199999809265137,4.800000190734863,4.347832396711109,,
2008-12-05,4.760000228881836,5.0,-7.692300638503319,,
2008-12-04,4.480000019073486,4.679999828338623,5.04201175583855,,
2008-12-03,4.599999904632568,4.599999904632568,4.464281437804522,,
2008-12-02,4.599999904632568,4.400000095367432,0.0,,
2008-12-01,4.519999980926514,5.0,-4.347822030685715,,
2008-11-28,4.960000038146973,5.0,10.619469493340473,,
2008-11-26,4.400000095367432,4.800000190734863,0.8064508376086847,,
2008-11-25,3.880000114440918,4.400000095367432,9.090911061310528,,
2008-11-24,3.5199999809265137,4.0,13.402060968790517,,
2008-11-21,4.480000019073486,4.0,13.636364252114102,,
2008-11-20,4.599999904632568,4.0,-10.714286094417377,,
2008-11-19,4.320000171661377,4.559999942779541,-13.043476458082539,,
2008-11-18,4.320000171661377,4.400000095367432,5.555550036607185,,
2008-11-17,5.119999885559082,4.199999809265137,1.851850012202395,,
2008-11-14,5.0,5.0,-17.968751891749022,,
2008-11-13,6.199999809265137,5.400000095367432,0.0,,
2008-11-12,7.0,5.800000190734863,-12.903221588849147,,
2008-11-11,6.800000190734863,7.0,-17.14285441807338,,
2008-11-10,7.199999809265137,7.199999809265137,2.941173583166078,,
2008-11-07,7.199999809265137,7.400000095367432,0.0,,
2008-11-06,6.760000228881836,7.079999923706055,2.7777818250068513,,
2008-11-05,7.519999980926514,7.559999942779541,4.733723135940626,,
2008-11-04,7.760000228881836,7.559999942779541,0.5319143876925793,,
2008-11-03,7.800000190734863,7.599999904632568,-2.5773231984957508,,
2008-10-31,7.800000190734863,7.800000190734863,-2.564106169380135,,
2008-10-30,7.480000019073486,7.800000190734863,0.0,,
2008-10-29,7.599999904632568,7.800000190734863,4.278077150339552,,
2008-10-28,7.199999809265137,7.599999904632568,2.631582744894313,,
2008-10-27,7.440000057220459,7.960000038146973,5.555557027275219,,
2008-10-24,7.0,7.800000190734863,6.98924700171014,,
2008-10-23,8.199999809265137,8.0,11.42857415335519,,
2008-10-22,8.0,8.0,-2.4390221209414906,,
2008-10-21,8.5600004196167,8.479999542236328,0.0,,
2008-10-20,8.199999809265137,8.520000457763672,-0.934589643208842,,
2008-10-17,8.5600004196167,8.199999809265137,3.902447023681246,,
2008-10-16,7.119999885559082,8.0,-4.205614400748857,,
2008-10-15,8.0,7.920000076293945,12.359552367771112,,
2008-10-14,8.760000228881836,8.0,-0.9999990463256836,,
2008-10-13,7.599999904632568,8.4399995803833,-8.675801472882446,,
2008-10-10,7.239999771118164,8.0,11.052627451201834,,
2008-10-09,8.0,8.0,10.497241062266768,,
2008-10-08,7.400000095367432,8.800000190734863,0.0,,
2008-10-07,8.399999618530273,8.600000381469727,18.918919963850588,,
2008-10-06,10.0,8.960000038146973,2.380961571691675,,
2008-10-03,9.239999771118164,9.399999618530272,-10.399999618530273,,
2008-10-02,9.199999809265137,9.0,1.7316001231106684,,
2008-10-01,9.0,9.399999618530272,-2.1739110153428576,,
2008-09-30,9.0,9.520000457763672,4.444440205891907,,
2008-09-29,9.0,9.359999656677246,5.777782864040799,,
2008-09-26,9.399999618530272,9.399999618530272,3.9999961853027344,,
2008-09-25,9.239999771118164,9.600000381469728,0.0,,
2008-09-24,9.920000076293944,9.880000114440918,3.8961105981499324,,
2008-09-23,9.600000381469728,9.600000381469728,-0.40322541880432455,,
2008-09-22,9.600000381469728,9.760000228881836,0.0,,
2008-09-19,9.600000381469728,10.0,1.6666650109821366,,
2008-09-18,9.800000190734863,9.760000228881836,4.166662527455369,,
2008-09-17,9.520000457763672,9.800000190734863,-0.40816286810733116,,
2008-09-16,9.399999618530272,9.960000038146973,2.9411735242391543,,
2008-09-15,9.079999923706056,9.800000190734863,5.957451514282714,,
2008-09-12,9.600000381469728,9.880000114440918,7.929518425975211,,
2008-09-11,9.920000076293944,9.600000381469728,2.916663769218753,,
2008-09-10,9.399999618530272,9.720000267028809,-3.2258033504347035,,
2008-09-09,9.239999771118164,9.720000267028809,3.404262356220929,,
2008-09-08,9.920000076293944,9.800000190734863,5.194810690482929,,
2008-09-05,9.399999618530272,9.920000076293944,-1.2096762564130095,,
2008-09-04,9.800000190734863,9.800000190734863,5.531919987939064,,
2008-09-03,9.399999618530272,9.960000038146973,0.0,,
2008-09-02,10.0,10.0,5.957451514282714,,
2008-08-29,10.0,9.920000076293944,0.0,,
2008-08-28,10.0,10.0,-0.7999992370605646,,
2008-08-27,10.119999885559082,10.0,0.0,,
2008-08-26,9.600000381469728,10.119999885559082,-1.1857696335581787,,
2008-08-25,10.31999969482422,9.800000190734863,5.416661285691986,,
2008-08-22,10.0,9.800000190734863,-5.038755033589314,,
2008-08-21,10.0,10.0,-1.9999980926513672,,
2008-08-20,10.0,10.0,0.0,,
2008-08-19,10.0,9.800000190734863,0.0,,
2008-08-18,9.720000267028809,9.760000228881836,-1.9999980926513672,,
2008-08-15,9.720000267028809,9.720000267028809,0.41152222998090987,,
2008-08-14,9.399999618530272,9.399999618530272,0.0,,
2008-08-13,8.760000228881836,9.199999809265137,0.0,,
2008-08-12,8.4399995803833,8.600000381469727,5.0228261288466225,,
2008-08-11,8.600000381469727,8.600000381469727,1.8957441829536132,,
2008-08-08,8.479999542236328,8.600000381469727,0.0,,
2008-08-07,9.199999809265137,8.960000038146973,1.4151043126324516,,
2008-08-06,9.079999923706056,9.0,-2.6086932184114295,,
2008-08-05,8.960000038146973,8.960000038146973,-0.8810564358838013,,
2008-08-04,8.960000038146973,8.800000190734863,0.0,,
2008-08-01,9.600000381469728,9.119999885559082,-1.785712575121809,,
2008-07-31,9.0,9.800000190734863,-5.000004967053552,,
2008-07-30,9.600000381469728,9.399999618530272,8.888891008165148,,
2008-07-29,9.199999809265137,9.399999618530272,-2.0833411978347987,,
2008-07-28,9.0,9.31999969482422,2.1739110153428385,,
2008-07-25,9.199999809265137,9.399999618530272,3.5555521647135615,,
2008-07-24,8.800000190734863,8.84000015258789,2.1739110153428385,,
2008-07-23,8.15999984741211,9.199999809265137,0.45454501120513113,,
2008-07-22,8.600000381469727,8.760000228881836,12.745097810055187,,
2008-07-21,8.4399995803833,8.760000228881836,1.8604632594768054,,
2008-07-18,8.720000267028809,8.760000228881836,3.7914770664479396,,
2008-07-17,9.239999771118164,8.800000190734863,0.45871514481795594,,
2008-07-16,8.800000190734863,9.199999809265137,-4.7619003385543905,,
2008-07-15,9.479999542236328,9.399999618530272,4.545450112051311,,
2008-07-14,9.0,9.199999809265137,-0.843881092500396,,
2008-07-11,9.079999923706056,9.0,2.222220102945964,,
2008-07-10,9.68000030517578,9.15999984741211,-0.8810564358838013,,
2008-07-09,9.600000381469728,9.5600004196167,-5.371905386052851,,
2008-07-08,9.600000381469728,10.079999923706056,-0.4166662527455573,,
2008-07-07,9.600000381469728,9.600000381469728,4.999995032946465,,
2008-07-03,10.0,9.800000190734863,0.0,,
2008-07-02,9.600000381469728,9.520000457763672,-1.9999980926513672,,
2008-07-01,9.760000228881836,9.68000030517578,-0.833332505491096,,
2008-06-30,10.31999969482422,10.359999656677246,-0.8196713302251811,,
2008-06-27,10.039999961853027,10.479999542236328,0.3875965410453133,,
2008-06-26,9.880000114440918,10.079999923706056,4.382465956723893,,
2008-06-25,10.039999961853027,10.119999885559082,2.0242895440133903,,
2008-06-24,10.15999984741211,10.15999984741211,0.796811992131617,,
2008-06-23,10.68000030517578,10.5600004196167,0.0,,
2008-06-20,10.239999771118164,10.800000190734863,-1.1235944019676243,,
2008-06-19,10.359999656677246,10.760000228881836,5.46875422005551,,
2008-06-18,10.479999542236328,10.800000190734863,3.8610095121651935,,
2008-06-17,10.800000190734863,11.0,3.053441435840466,,
2008-06-16,10.520000457763672,10.800000190734863,1.8518500530834543,,
2008-06-13,10.600000381469728,10.960000038146973,2.6615943040625436,,
2008-06-12,10.31999969482422,11.0,3.3962230539781273,,
2008-06-11,10.199999809265137,10.4399995803833,6.589150438801072,,
2008-06-10,10.279999732971191,10.600000381469728,2.352938976529794,,
2008-06-09,10.0,10.31999969482422,3.112846856135553,,
2008-06-06,10.239999771118164,10.399999618530272,3.199996948242205,,
2008-06-05,10.399999618530272,11.0,1.5624985448084272,,
2008-06-04,10.399999618530272,11.0,5.769234648823193,,
2008-06-03,10.800000190734863,11.119999885559082,5.769234648823193,,
2008-06-02,10.880000114440918,10.760000228881836,2.9629600849335267,,
2008-05-30,10.079999923706056,11.600000381469728,-1.1029401130226768,,
2008-05-29,10.399999618530272,10.399999618530272,15.07936973480474,,
2008-05-28,10.039999961853027,10.359999656677246,0.0,,
2008-05-27,10.119999885559082,10.399999618530272,3.187247968526468,,
2008-05-23,9.920000076293944,10.279999732971191,2.7667958116357325,,
2008-05-22,10.399999618530272,10.079999923706056,3.6290287692390995,,
2008-05-21,10.279999732971191,10.479999542236328,-3.0769202554012933,,
2008-05-20,9.84000015258789,10.15999984741211,1.945523486967363,,
2008-05-19,10.039999961853027,10.039999961853027,3.2520293685164203,,
2008-05-16,10.520000457763672,10.199999809265137,0.0,,
2008-05-15,11.600000381469728,10.760000228881836,-3.0418311271305827,,
2008-05-14,10.720000267028809,11.600000381469728,-7.241380387622572,,
2008-05-13,11.399999618530272,11.399999618530272,8.208956086946289,,
2008-05-12,10.800000190734863,11.399999618530272,0.0,,
2008-05-09,11.199999809265137,11.199999809265137,5.5555501592503465,,
2008-05-08,11.600000381469728,11.600000381469728,0.0,,
2008-05-07,11.399999618530272,11.720000267028809,0.0,,
2008-05-06,11.600000381469728,11.68000030517578,2.807023326372642,,
2008-05-05,11.800000190734863,11.800000190734863,0.6896544920278277,,
2008-05-02,11.600000381469728,11.68000030517578,0.0,,
2008-05-01,11.800000190734863,11.800000190734863,0.6896544920278277,,
2008-04-30,11.800000190734863,11.800000190734863,0.0,,
2008-04-29,11.800000190734863,11.800000190734863,0.0,,
2008-04-28,11.800000190734863,11.800000190734863,0.0,,
2008-04-25,11.84000015258789,11.880000114440918,0.0,,
2008-04-24,11.960000038146973,11.920000076293944,0.33783751129669093,,
2008-04-23,12.31999969482422,11.920000076293944,-0.3344478405137742,,
2008-04-22,11.880000114440918,12.0,-3.2467502308325673,,
2008-04-21,11.399999618530272,11.5600004196167,1.0101000370632516,,
2008-04-18,11.199999809265137,11.600000381469728,1.4035158459685582,,
2008-04-17,11.199999809265137,11.199999809265137,3.571433741219294,,
2008-04-16,10.880000114440918,11.199999809265137,0.0,,
2008-04-15,11.199999809265137,11.0,2.9411736347271384,,
2008-04-14,10.640000343322754,11.0,-1.7857126131349395,,
2008-04-11,10.640000343322754,11.199999809265137,3.3834553107243805,,
2008-04-10,10.720000267028809,11.15999984741211,5.263152705571259,,
2008-04-09,11.0,11.15999984741211,4.104473595365428,,
2008-04-08,11.600000381469728,11.399999618530272,1.4545440673828125,,
2008-04-07,11.920000076293944,11.880000114440918,-1.7241444513997202,,
2008-04-04,11.920000076293944,11.920000076293944,-0.33557014762588816,,
2008-04-03,10.68000030517578,11.84000015258789,0.0,,
2008-04-02,11.079999923706056,10.960000038146973,10.861421481888422,,
2008-04-01,10.920000076293944,11.15999984741211,-1.0830314655719424,,
2008-03-31,11.15999984741211,11.31999969482422,2.197800086459501,,
2008-03-28,11.0,10.920000076293944,1.4336904085999023,,
2008-03-27,10.68000030517578,11.0,-0.7272720336914223,,
2008-03-26,10.800000190734863,10.800000190734863,2.9962517385803924,,
2008-03-25,10.800000190734863,11.0,0.0,,
2008-03-24,11.15999984741211,11.15999984741211,1.8518500530834543,,
2008-03-20,10.600000381469728,11.039999961853027,0.0,,
2008-03-19,10.5600004196167,10.880000114440918,4.1509392881954925,,
2008-03-18,10.920000076293944,10.960000038146973,3.030300019967555,,
2008-03-17,10.4399995803833,10.920000076293944,0.3663000144099303,,
2008-03-14,11.0,10.800000190734863,4.5977060843236135,,
2008-03-13,10.600000381469728,10.920000076293944,-1.8181800842285156,,
2008-03-12,10.800000190734863,10.68000030517578,3.0188649368694276,,
2008-03-11,10.720000267028809,10.880000114440918,-1.1111100318500888,,
2008-03-10,11.279999732971191,11.0,1.4925358528601556,,
2008-03-07,10.800000190734863,11.199999809265137,-2.4822671950315596,,
2008-03-06,11.479999542236328,11.0,3.7037001061669086,,
2008-03-05,10.720000267028809,11.0,-4.181180848225219,,
2008-03-04,10.600000381469728,11.199999809265137,2.611937742505272,,
2008-03-03,11.119999885559082,11.0,5.660371756630223,,
2008-02-29,10.199999809265137,11.199999809265137,-1.0791356726084065,,
2008-02-28,10.960000038146973,10.800000190734863,9.803921751955851,,
2008-02-27,10.5600004196167,10.960000038146973,-1.4598526172921515,,
2008-02-26,10.68000030517578,11.0,3.787875024959444,,
2008-02-25,11.0,10.880000114440918,2.9962517385803924,,
2008-02-22,10.600000381469728,11.0,-1.0909080505371094,,
2008-02-21,10.760000228881836,10.920000076293944,3.7735811710868097,,
2008-02-20,10.479999542236328,10.880000114440918,1.486987397850033,,
2008-02-19,10.720000267028809,10.800000190734863,3.816799519814041,,
2008-02-15,9.960000038146973,11.0,0.7462679264300778,,
2008-02-14,10.880000114440918,10.0,10.44176664527921,,
2008-02-13,10.600000381469728,10.239999771118164,-8.088236260888475,,
2008-02-12,10.720000267028809,10.600000381469728,-3.3962320509053496,,
2008-02-11,10.640000343322754,10.5600004196167,-1.1194018896451001,,
2008-02-08,10.399999618530272,10.720000267028809,-0.7518789579387514,,
2008-02-07,10.399999618530272,10.399999618530272,3.076929425347031,,
2008-02-06,9.880000114440918,10.68000030517578,0.0,,
2008-02-05,10.960000038146973,10.0,8.097167828627413,,
2008-02-04,10.199999809265137,10.079999923706056,-8.759124405160874,,
2008-02-01,10.199999809265137,9.800000190734863,-1.1764694882648796,,
2008-01-31,10.15999984741211,10.199999809265137,-3.92156496088299,,
2008-01-30,10.31999969482422,10.199999809265137,0.3937004178520325,,
2008-01-29,9.800000190734863,10.15999984741211,-1.1627896231360089,,
2008-01-28,9.479999542236328,10.079999923706056,3.6734658129659805,,
2008-01-25,10.31999969482422,10.119999885559082,6.329118253608993,,
2008-01-24,10.399999618530272,10.199999809265137,-1.9379827052266696,,
2008-01-23,9.359999656677246,10.279999732971191,-1.9230751596258127,,
2008-01-22,9.760000228881836,10.0,9.82906100469389,,
2008-01-18,9.199999809265137,10.600000381469728,2.459013990675489,,
2008-01-17,9.84000015258789,10.0,15.217397839450811,,
2008-01-16,9.600000381469728,9.920000076293944,1.6260146842582102,,
2008-01-15,9.760000228881836,9.640000343322754,3.333330021964273,,
2008-01-14,10.31999969482422,9.920000076293944,-1.2295069953377444,,
2008-01-11,9.760000228881836,10.199999809265137,-3.875965410453339,,
2008-01-10,9.279999732971191,9.640000343322754,4.508192316238396,,
2008-01-09,9.800000190734863,9.479999542236328,3.8793170335178506,,
2008-01-08,9.68000030517578,9.880000114440918,-3.265312676229035,,
2008-01-07,10.199999809265137,10.119999885559082,2.0661136669407028,,
2008-01-04,10.199999809265137,10.399999618530272,-0.784312992176598,,
2008-01-03,11.199999809265137,10.239999771118164,1.9607824804414777,,
2008-01-02,12.0,11.399999618530272,-8.571429057997108,,
2007-12-31,12.0,12.0,-5.000003178914403,,
2007-12-28,11.600000381469728,11.880000114440918,0.0,,
2007-12-27,11.84000015258789,11.880000114440918,2.413790722097489,,
2007-12-26,11.4399995803833,11.84000015258789,0.33783751129669093,,
2007-12-24,12.0,11.960000038146973,3.4965086265430414,,
2007-12-21,12.0,11.760000228881836,-0.33333301544189453,,
2007-12-20,11.0,11.600000381469728,-1.9999980926513672,,
2007-12-19,11.520000457763672,11.359999656677246,5.454548922452076,,
2007-12-18,11.0,11.359999656677246,-1.3888957875743526,,
2007-12-17,11.079999923706056,11.199999809265137,3.272724151611328,,
2007-12-14,10.640000343322754,11.199999809265137,1.0830314655719104,,
2007-12-13,10.479999542236328,11.0,5.263152705571259,,
2007-12-12,10.600000381469728,10.800000190734863,4.961836645774404,,
2007-12-11,10.640000343322754,10.960000038146973,1.8867905855433964,,
2007-12-10,10.800000190734863,11.0,3.0075158317550055,,
2007-12-07,11.0,11.15999984741211,1.8518500530834543,,
2007-12-06,10.880000114440918,11.0,1.4545440673828125,,
2007-12-05,10.920000076293944,11.0,1.1029401130226768,,
2007-12-04,11.0,11.199999809265137,0.7326000288198444,,
2007-12-03,11.199999809265137,11.199999809265137,1.8181800842285156,,
2007-11-30,11.0,11.199999809265137,0.0,,
2007-11-29,11.520000457763672,11.399999618530272,1.8181800842285156,,
2007-11-28,11.600000381469728,11.399999618530272,-1.041673910286419,,
2007-11-27,11.199999809265137,11.479999542236328,-1.7241444513997202,,
2007-11-26,11.760000228881836,11.399999618530272,2.4999976583889154,,
2007-11-23,11.479999542236328,11.760000228881836,-3.061229620280321,,
2007-11-21,11.600000381469728,11.720000267028809,2.4390304687326068,,
2007-11-20,11.920000076293944,11.760000228881836,1.0344817380417723,,
2007-11-19,11.479999542236328,11.640000343322754,-1.3422805905035973,,
2007-11-16,11.640000343322754,11.31999969482422,1.393735256676302,,
2007-11-15,12.079999923706056,11.5600004196167,-2.7491463836777346,,
2007-11-14,11.600000381469728,12.0,-4.304631683555716,,
2007-11-13,11.84000015258789,11.600000381469728,3.4482724601392767,,
2007-11-12,10.920000076293944,11.760000228881836,-2.027025067780131,,
2007-11-09,11.039999961853027,10.920000076293944,7.692309035889437,,
2007-11-08,11.0,10.5600004196167,-1.0869554888924313,,
2007-11-07,10.960000038146973,10.720000267028809,-3.9999961853027344,,
2007-11-06,10.68000030517578,10.960000038146973,-2.189778925938227,,
2007-11-05,10.760000228881836,10.760000228881836,2.621720271257846,,
2007-11-02,10.920000076293944,11.0,0.0,,
2007-11-01,11.800000190734863,11.0,0.7326000288198444,,
2007-10-31,11.0,12.0,-6.779662523760027,,
2007-10-30,10.720000267028809,11.199999809265137,9.090909090909092,,
2007-10-29,10.920000076293944,10.399999618530272,4.477607558580467,,
2007-10-26,10.4399995803833,10.920000076293944,-4.761908920610107,,
2007-10-25,10.880000114440918,10.800000190734863,4.5977060843236135,,
2007-10-24,11.0,10.760000228881836,-0.7352934086817846,,
2007-10-23,11.15999984741211,10.960000038146973,-2.1818161010742188,,
2007-10-22,10.960000038146973,11.15999984741211,-1.792113010749858,,
2007-10-19,10.880000114440918,11.199999809265137,1.8248157716151892,,
2007-10-18,11.399999618530272,11.399999618530272,2.9411736347271384,,
2007-10-17,11.359999656677246,11.359999656677246,0.0,,
2007-10-16,11.199999809265137,11.4399995803833,0.0,,
2007-10-15,12.399999618530272,11.5600004196167,2.1428551357619274,,
2007-10-12,10.960000038146973,11.800000190734863,-6.7741872964116645,,
2007-10-11,11.600000381469728,11.15999984741211,7.6642349421917615,,
2007-10-10,11.0,11.359999656677246,-3.7931079274832795,,
2007-10-09,10.800000190734863,11.119999885559082,3.272724151611328,,
2007-10-08,11.0,11.0,2.9629600849335267,,
2007-10-05,11.199999809265137,11.199999809265137,0.0,,
2007-10-04,11.199999809265137,11.399999618530272,0.0,,
2007-10-03,11.119999885559082,11.399999618530272,1.785712613134924,,
2007-10-02,10.920000076293944,11.0,2.5179832360862657,,
2007-10-01,11.199999809265137,11.119999885559082,0.7326000288198444,,
2007-09-28,11.399999618530272,11.399999618530272,-0.7142850452539758,,
2007-09-27,11.600000381469728,11.520000457763672,0.0,,
2007-09-26,12.399999618530272,11.600000381469728,-0.6896544920278737,,
2007-09-25,12.0,12.119999885559082,-6.451606948963475,,
2007-09-24,12.0,12.079999923706056,0.9999990463256836,,
2007-09-21,12.039999961853027,12.0,0.6666660308838039,,
2007-09-20,12.199999809265137,12.199999809265137,-0.33222559783854944,,
2007-09-19,11.880000114440918,12.199999809265137,0.0,,
2007-09-18,11.800000190734863,11.960000038146973,2.6936000988353372,,
2007-09-17,11.880000114440918,11.800000190734863,1.355930888354885,,
2007-09-14,11.880000114440918,12.0,-0.6734000247088343,,
2007-09-13,11.800000190734863,11.960000038146973,1.0101000370632516,,
2007-09-12,11.920000076293944,12.0,1.355930888354885,,
2007-09-11,11.800000190734863,11.960000038146973,0.6711402952518211,,
2007-09-10,11.720000267028809,12.0,1.355930888354885,,
2007-09-07,12.079999923706056,11.800000190734863,2.3890761654579333,,
2007-09-06,11.960000038146973,11.84000015258789,-2.3178785988377,,
2007-09-05,12.0,12.0,-1.003343521541278,,
2007-09-04,12.359999656677246,12.039999961853027,0.0,,
2007-08-31,12.359999656677246,12.199999809265137,-2.5889943666086204,,
2007-08-30,11.479999542236328,12.039999961853027,-1.2944971833043102,,
2007-08-29,11.199999809265137,11.479999542236328,4.878052630197318,,
2007-08-28,10.920000076293944,10.800000190734863,2.4999976583889154,,
2007-08-27,10.640000343322754,10.920000076293944,-1.098900043229726,,
2007-08-24,10.600000381469728,10.800000190734863,2.631576352785613,,
2007-08-23,10.720000267028809,10.399999618530272,1.8867905855433964,,
2007-08-22,10.720000267028809,10.720000267028809,-2.985080601935744,,
2007-08-21,10.5600004196167,10.720000267028809,0.0,,
2007-08-20,10.600000381469728,10.720000267028809,1.5151500099837776,,
2007-08-17,10.920000076293944,10.640000343322754,1.1320743513260312,,
2007-08-16,10.800000190734863,10.600000381469728,-2.5641001008693824,,
2007-08-15,11.199999809265137,10.600000381469728,-1.8518500530834376,,
2007-08-14,11.399999618530272,11.0,-5.357137839404802,,
2007-08-13,11.600000381469728,11.600000381469728,-3.508768701010194,,
2007-08-10,11.800000190734863,11.800000190734863,0.0,,
2007-08-09,11.800000190734863,11.960000038146973,0.0,,
2007-08-08,11.720000267028809,11.920000076293944,1.355930888354885,,
2007-08-07,11.5600004196167,11.600000381469728,1.70648297532708,,
2007-08-06,11.520000457763672,11.479999542236328,0.3460204186943742,,
2007-08-03,11.880000114440918,11.520000457763672,-0.34723015571050553,,
2007-08-02,11.640000343322754,11.880000114440918,-3.0303001111897543,,
2007-08-01,11.920000076293944,11.880000114440918,2.0618536429497536,,
2007-07-31,12.0,12.0,-0.33557014762588816,,
2007-07-30,12.0,12.0,0.0,,
2007-07-27,12.199999809265137,12.0,0.0,,
2007-07-26,13.0,12.0,-1.639342724524056,,
2007-07-25,12.399999618530272,12.0,-7.6923076923076925,,
2007-07-24,12.239999771118164,12.279999732971191,-3.2258034744817374,,
2007-07-23,12.119999885559082,12.239999771118164,0.3267970800735825,,
2007-07-20,12.0,12.039999961853027,0.9900980750178164,,
2007-07-19,12.0,12.0,0.33333301544189453,,
2007-07-18,12.279999732971191,12.0,0.0,,
2007-07-17,12.359999656677246,12.279999732971191,-2.280128168239336,,
2007-07-16,12.399999618530272,12.359999656677246,-0.6472485916521551,,
2007-07-13,12.079999923706056,12.399999618530272,-0.32258034744816083,,
2007-07-12,11.800000190734863,12.079999923706056,2.6490041129573254,,
2007-07-11,11.640000343322754,11.600000381469728,2.3728790546210643,,
2007-07-10,11.520000457763672,11.800000190734863,-0.3436422738249437,,
2007-07-09,12.0,11.520000457763672,2.4305531410156433,,
2007-07-06,11.479999542236328,11.800000190734863,-3.9999961853027344,,
2007-07-05,11.800000190734863,11.399999618530272,2.787462206084708,,
2007-07-03,11.880000114440918,11.68000030517578,-3.3898353028728296,,
2007-07-02,12.199999809265137,11.880000114440918,-1.683500061772101,,
2007-06-29,11.960000038146973,12.199999809265137,-2.6229483592384897,,
2007-06-28,12.0,11.880000114440918,2.006687043082556,,
2007-06-27,11.600000381469728,11.960000038146973,-0.9999990463256836,,
2007-06-26,12.079999923706056,11.600000381469728,3.1034452141253475,,
2007-06-25,11.920000076293944,11.800000190734863,-3.9735061694360323,,
2007-06-22,11.920000076293944,11.960000038146973,-1.0067104428776943,,
2007-06-21,11.640000343322754,12.0,0.33557014762591797,,
2007-06-20,12.31999969482422,12.039999961853027,3.092780464424631,,
2007-06-19,12.31999969482422,12.15999984741211,-2.2727251615827915,,
2007-06-18,12.5600004196167,12.359999656677246,-1.2987000923330299,,
2007-06-15,12.520000457763672,12.600000381469728,-1.59236270905759,,
2007-06-14,12.4399995803833,12.600000381469728,0.6389770030435453,,
2007-06-13,12.359999656677246,12.359999656677246,1.2861801164264801,,
2007-06-12,12.31999969482422,12.359999656677246,0.0,,
2007-06-11,12.31999969482422,12.31999969482422,0.3246750230832395,,
2007-06-08,12.399999618530272,12.31999969482422,0.0,,
2007-06-07,12.600000381469728,12.520000457763672,-0.6451606948963217,,
2007-06-06,12.800000190734863,12.68000030517578,-0.634920010190705,,
2007-06-05,13.199999809265137,12.800000190734863,-0.9374990919605172,,
2007-06-04,13.119999885559082,13.039999961853027,-3.0303001841675177,,
2007-06-01,13.199999809265137,13.119999885559082,-0.6097555213709185,,
2007-05-31,13.079999923706056,13.199999809265137,-0.6060600368335035,,
2007-05-30,12.84000015258789,13.15999984741211,0.9174303230812234,,
2007-05-29,12.880000114440918,12.84000015258789,2.492209431630911,,
2007-05-25,12.800000190734863,12.800000190734863,-0.310558707279667,,
2007-05-24,12.68000030517578,12.880000114440918,0.0,,
2007-05-23,12.84000015258789,12.84000015258789,1.5772855240666017,,
2007-05-22,12.479999542236328,12.600000381469728,0.0,,
2007-05-21,12.399999618530272,12.479999542236328,0.9615452214343343,,
2007-05-18,12.399999618530272,12.399999618530272,0.6451606948963646,,
2007-05-17,12.600000381469728,12.600000381469728,0.0,,
2007-05-16,12.600000381469728,12.399999618530272,0.0,,
2007-05-15,12.479999542236328,12.600000381469728,-1.5873075943203072,,
2007-05-14,12.600000381469728,12.600000381469728,0.9615452214343343,,
2007-05-11,12.199999809265137,12.5600004196167,0.0,,
2007-05-10,12.399999618530272,12.359999656677246,2.950824721146016,,
2007-05-09,12.199999809265137,12.399999618530272,-0.32258034744816083,,
2007-05-08,12.31999969482422,12.279999732971191,1.6393427245240413,,
2007-05-07,12.239999771118164,12.15999984741211,-0.3246750230832683,,
2007-05-04,12.399999618530272,12.399999618530272,-0.653594160147165,,
2007-05-03,12.399999618530272,12.399999618530272,0.0,,
2007-05-02,12.31999969482422,12.479999542236328,0.0,,
2007-05-01,12.399999618530272,12.479999542236328,1.298700092333001,,
2007-04-30,12.5600004196167,12.600000381469728,0.6451606948963646,,
2007-04-27,12.239999771118164,12.359999656677246,0.318471023221907,,
2007-04-26,12.31999969482422,12.239999771118164,0.9803912402207475,,
2007-04-25,12.399999618530272,12.399999618530272,-0.6493500461665221,,
2007-04-24,12.199999809265137,12.239999771118164,0.0,,
2007-04-23,12.640000343322754,12.399999618530272,0.3278685449048112,,
2007-04-20,12.239999771118164,12.600000381469728,-1.898739859760097,,
2007-04-19,12.359999656677246,12.520000457763672,2.941181512119236,,
2007-04-18,12.84000015258789,12.399999618530272,1.294504899116146,,
2007-04-17,13.0,13.0,-3.4267953958624933,,
2007-04-16,12.920000076293944,12.880000114440918,0.0,,
2007-04-13,12.0,13.0,-0.30959722613639035,,
2007-04-12,11.920000076293944,12.0,8.333333333333332,,
2007-04-11,12.0,12.0,0.6711402952518211,,
2007-04-10,11.920000076293944,12.039999961853027,0.0,,
2007-04-09,12.119999885559082,12.0,1.006710442877724,,
2007-04-05,12.399999618530272,12.0,-0.9900980750178164,,
2007-04-04,12.399999618530272,12.31999969482422,-3.2258034744817374,,
2007-04-03,12.800000190734863,12.600000381469728,-0.6451606948963217,,
2007-04-02,13.0,12.800000190734863,-1.562498486600825,,
2007-03-30,12.640000343322754,13.0,-1.5384600712702823,,
2007-03-29,12.199999809265137,12.800000190734863,2.848098472302816,,
2007-03-28,12.079999923706056,12.239999771118164,4.918035990574884,,
2007-03-27,12.0,12.119999885559082,1.3245020564786627,,
2007-03-26,12.239999771118164,12.359999656677246,0.9999990463256836,,
2007-03-23,12.15999984741211,12.399999618530272,0.9803912402207475,,
2007-03-22,12.520000457763672,12.199999809265137,1.9736823530408103,,
2007-03-21,12.199999809265137,12.600000381469728,-2.555915629380846,,
2007-03-20,13.199999809265137,12.800000190734863,3.2786932660508423,,
2007-03-19,13.279999732971191,13.15999984741211,-3.0303001841675177,,
2007-03-16,13.920000076293944,13.279999732971191,-0.9036136142469179,,
2007-03-15,12.520000457763672,13.920000076293944,-4.597703590624876,,
2007-03-14,12.31999969482422,12.84000015258789,11.182105170468501,,
2007-03-13,13.399999618530272,12.600000381469728,4.220783040945435,,
2007-03-12,13.119999885559082,13.399999618530272,-5.9701437301107045,,
2007-03-09,13.399999618530272,13.0,2.1341443247982013,,
2007-03-08,13.199999809265137,13.0,-2.9850718650553523,,
2007-03-07,12.800000190734863,13.0,-1.5151500920837588,,
2007-03-06,13.119999885559082,13.079999923706056,1.562498486600839,,
2007-03-05,13.600000381469728,13.199999809265137,-0.3048777606854457,,
2007-03-02,13.800000190734863,13.800000190734863,-2.941180595477044,,
2007-03-01,14.84000015258789,14.0,0.0,,
2007-02-28,13.279999732971191,15.0,-5.660378328509695,,
2007-02-27,14.0,13.640000343322754,12.951809500104453,,
2007-02-26,14.279999732971191,14.0,-2.571426119123186,,
2007-02-23,14.600000381469728,14.479999542236328,-1.960782480441495,,
2007-02-22,14.800000190734863,14.720000267028809,-0.8219235349178818,,
2007-02-21,14.0,14.600000381469728,-0.5405400180747055,,
2007-02-20,13.960000038146973,14.0,4.285717010498059,,
2007-02-16,13.5600004196167,13.5600004196167,0.2865326772473052,,
2007-02-15,12.520000457763672,13.399999618530272,0.0,,
2007-02-14,12.15999984741211,12.5600004196167,7.028747033478829,,
2007-02-13,12.31999969482422,12.0,3.289478431117891,,
2007-02-12,12.119999885559082,12.31999969482422,-2.5974001846660455,,
2007-02-09,12.399999618530272,12.199999809265137,1.6501634583630422,,
2007-02-08,12.0,12.359999656677246,-1.6129017372408614,,
2007-02-07,12.600000381469728,12.199999809265137,2.999997138977051,,
2007-02-06,12.399999618530272,12.279999732971191,-3.17460761979702,,
2007-02-05,12.119999885559082,12.399999618530272,-0.9677410423445112,,
2007-02-02,12.399999618530272,12.279999732971191,2.310228841708224,,
2007-02-01,12.399999618530272,12.399999618530272,-0.9677410423445112,,
2007-01-31,12.239999771118164,12.399999618530272,0.0,,
2007-01-30,12.199999809265137,12.199999809265137,1.3071883202943158,,
2007-01-29,12.119999885559082,12.15999984741211,0.0,,
2007-01-26,12.199999809265137,12.239999771118164,0.3300326916726055,,
2007-01-25,12.119999885559082,12.199999809265137,0.3278685449048112,,
2007-01-24,12.079999923706056,12.199999809265137,0.660065383345211,,
2007-01-23,12.079999923706056,12.199999809265137,0.9933765423589933,,
2007-01-22,12.239999771118164,12.399999618530272,0.9933765423589933,,
2007-01-19,12.279999732971191,12.239999771118164,1.3071883202943158,,
2007-01-18,12.119999885559082,12.199999809265137,-0.32573259546276234,,
2007-01-17,12.399999618530272,12.31999969482422,0.660065383345211,,
2007-01-16,12.600000381469728,12.31999969482422,-0.6451606948963217,,
2007-01-12,11.800000190734863,12.800000190734863,-2.22222760451097,,
2007-01-11,11.640000343322754,11.800000190734863,8.474576134203634,,
2007-01-10,12.039999961853027,11.920000076293944,1.374569095299836,,
2007-01-09,12.039999961853027,12.199999809265137,-0.9966767935156631,,
2007-01-08,12.800000190734863,12.600000381469728,1.3289023913541977,,
2007-01-05,12.199999809265137,13.0,-1.562498486600825,,
2007-01-04,12.0,12.399999618530272,6.55737871509894,,
2007-01-03,12.0,12.0,3.3333301544189307,,
2006-12-29,12.399999618530272,12.720000267028809,0.0,,
2006-12-28,12.239999771118164,12.399999618530272,2.5806504705075586,,
2006-12-27,10.800000190734863,12.039999961853027,1.3071883202943158,,
2006-12-26,11.0,11.199999809265137,11.481479159435004,,
2006-12-22,11.920000076293944,11.0,1.8181800842285156,,
2006-12-21,11.0,11.920000076293944,-7.718121396019165,,
2006-12-20,10.600000381469728,11.199999809265137,8.363637057217668,,
2006-12-19,9.960000038146973,9.800000190734863,5.660371756630223,,
2006-12-18,9.0,9.600000381469728,-1.6064241646516784,,
2006-12-15,8.84000015258789,9.0,6.6666709052192035,,
2006-12-14,8.920000076293945,8.800000190734863,1.80995299378213,,
2006-12-13,8.680000305175781,8.84000015258789,-1.3452901853442496,,
2006-12-12,8.640000343322754,8.680000305175781,1.843316149616992,,
2006-12-11,8.640000343322754,8.800000190734863,0.4629625030505988,,
2006-12-08,8.600000381469727,8.640000343322754,1.851850012202395,,
2006-12-07,8.800000190734863,8.600000381469727,0.46511581486920134,,
2006-12-06,8.800000190734863,8.760000228881836,-2.2727250560256556,,
2006-12-05,8.600000381469727,8.5600004196167,-0.45454501120513113,,
2006-12-04,8.800000190734863,8.4399995803833,-0.46511581486920134,,
2006-12-01,8.880000114440918,8.800000190734863,-4.090915938054087,,
2006-11-30,8.359999656677246,8.920000076293945,-0.9009000301245093,,
2006-11-29,8.399999618530273,8.399999618530273,6.698569887732223,,
2006-11-28,8.640000343322754,8.4399995803833,0.0,,
2006-11-27,8.920000076293945,8.600000381469727,-2.3148235531497354,,
2006-11-24,8.720000267028809,8.800000190734863,-3.5874404942513323,,
2006-11-22,8.600000381469727,8.640000343322754,0.9174302896359119,,
2006-11-21,8.279999732971191,8.800000190734863,0.46511581486920134,,
2006-11-20,8.479999542236328,8.279999732971191,6.28019896779725,,
2006-11-17,8.479999542236328,8.4399995803833,-2.358488444120755,,
2006-11-16,8.600000381469727,8.600000381469727,-0.47169768882415103,,
2006-11-15,8.399999618530273,8.680000305175781,0.0,,
2006-11-14,8.15999984741211,8.119999885559082,3.3333416590618703,,
2006-11-13,8.239999771118164,8.079999923706055,-0.49019562011037376,,
2006-11-10,8.399999618530273,8.15999984741211,-1.9417457749564655,,
2006-11-09,8.600000381469727,8.520000457763672,-2.857140262110586,,
2006-11-08,8.84000015258789,8.800000190734863,-0.9302316297384027,,
2006-11-07,8.600000381469727,8.84000015258789,-0.4524882484455325,,
2006-11-06,8.0,8.800000190734863,2.7906948892152084,,
2006-11-03,8.199999809265137,8.0,10.000002384185791,,
2006-11-02,8.199999809265137,8.079999923706055,-2.4390221209414906,,
2006-11-01,8.239999771118164,8.119999885559082,-1.4634132725648943,,
2006-10-31,8.199999809265137,8.199999809265137,-1.4563093312173492,,
2006-10-30,8.199999809265137,8.199999809265137,0.0,,
2006-10-27,8.15999984741211,8.119999885559082,0.0,,
2006-10-26,8.199999809265137,8.359999656677246,-0.49019562011037376,,
2006-10-25,8.319999694824219,8.239999771118164,1.9512176967531925,,
2006-10-24,8.399999618530273,8.399999618530273,-0.9615375798129149,,
2006-10-23,8.399999618530273,8.399999618530273,0.0,,
2006-10-20,8.399999618530273,8.399999618530273,0.0,,
2006-10-19,8.399999618530273,8.399999618530273,0.0,,
2006-10-18,8.520000457763672,8.359999656677246,0.0,,
2006-10-17,8.399999618530273,8.399999618530273,-1.8779435738249097,,
2006-10-16,8.680000305175781,8.720000267028809,0.0,,
2006-10-13,8.239999771118164,8.720000267028809,0.460829037404248,,
2006-10-12,8.239999771118164,8.479999542236328,5.82524889858715,,
2006-10-11,8.600000381469727,8.600000381469727,2.9126186624346984,,
2006-10-10,8.520000457763672,8.520000457763672,0.0,,
2006-10-09,8.520000457763672,8.5600004196167,0.0,,
2006-10-06,8.319999694824219,8.5600004196167,0.4694830951162475,,
2006-10-05,8.279999732971191,8.279999732971191,2.884624201870852,,
2006-10-04,8.84000015258789,8.399999618530273,0.0,,
2006-10-03,8.720000267028809,8.800000190734863,-4.9773815210716705,,
2006-10-02,8.600000381469727,8.520000457763672,0.9174302896359119,,
2006-09-29,8.479999542236328,8.600000381469727,-0.9302316297384027,,
2006-09-28,8.479999542236328,8.479999542236328,1.4151043126324516,,
2006-09-27,8.4399995803833,8.4399995803833,0.0,,
2006-09-26,8.4399995803833,8.4399995803833,0.0,,
2006-09-25,8.800000190734863,8.640000343322754,0.0,,
2006-09-22,8.760000228881836,8.800000190734863,-1.8181800448205245,,
2006-09-21,8.760000228881836,8.800000190734863,0.4566205571678748,,
2006-09-20,8.720000267028809,8.760000228881836,0.4566205571678748,,
2006-09-19,9.199999809265137,8.760000228881836,0.45871514481795594,,
2006-09-18,9.0,9.199999809265137,-4.782604233754287,,
2006-09-15,8.800000190734863,9.0,2.222220102945964,,
2006-09-14,8.720000267028809,9.0,2.2727250560256556,,
2006-09-13,8.399999618530273,8.600000381469727,3.2110060137256915,,
2006-09-12,8.279999732971191,8.600000381469727,2.380961571691675,,
2006-09-11,8.199999809265137,8.399999618530273,3.8647422562622027,,
2006-09-08,8.199999809265137,8.199999809265137,2.4390221209414906,,
2006-09-07,8.279999732971191,8.0,0.0,,
2006-09-06,8.239999771118164,8.279999732971191,-3.381639396149068,,
2006-09-05,8.279999732971191,8.399999618530273,0.4854364437391164,,
2006-09-01,8.399999618530273,8.399999618530273,1.449274026921029,,
2006-08-31,8.279999732971191,8.399999618530273,0.0,,
2006-08-30,8.359999656677246,8.399999618530273,1.449274026921029,,
2006-08-29,8.800000190734863,8.359999656677246,0.47846846286744554,,
2006-08-28,8.800000190734863,8.359999656677246,-5.000005960464348,,
2006-08-25,8.84000015258789,8.399999618530273,-5.000005960464348,,
2006-08-24,9.0,8.84000015258789,-4.9773815210716705,,
2006-08-23,8.800000190734863,8.920000076293945,-1.7777760823567708,,
2006-08-22,8.800000190734863,8.800000190734863,1.3636350336153933,,
2006-08-21,8.600000381469727,8.720000267028809,0.0,,
2006-08-18,8.680000305175781,8.600000381469727,1.3953474446076042,,
2006-08-17,8.960000038146973,8.600000381469727,-0.921658074808496,,
2006-08-16,8.760000228881836,8.680000305175781,-4.01785329402407,,
2006-08-15,8.800000190734863,8.760000228881836,-0.9132411143357496,,
2006-08-14,8.84000015258789,8.800000190734863,-0.45454501120513113,,
2006-08-11,9.0,9.0,-0.4524882484455325,,
2006-08-10,9.0,9.0,0.0,,
2006-08-09,9.0,9.0,0.0,,
2006-08-08,9.079999923706056,9.0,0.0,,
2006-08-07,9.039999961853027,9.039999961853027,-0.8810564358838013,,
2006-08-04,8.880000114440918,9.039999961853027,0.0,,
2006-08-03,9.0,9.039999961853027,1.8018000602490185,,
2006-08-02,9.199999809265137,9.0,0.4444440205891927,,
2006-08-01,9.4399995803833,9.15999984741211,-2.1739110153428576,,
2006-07-31,9.4399995803833,9.4399995803833,-2.966098998066082,,
2006-07-28,9.5600004196167,9.399999618530272,0.0,,
2006-07-27,9.0,9.399999618530272,-1.6736484734677728,,
2006-07-26,9.0,9.199999809265137,4.444440205891907,,
2006-07-25,9.119999885559082,8.920000076293945,2.222220102945964,,
2006-07-24,8.800000190734863,8.920000076293945,-2.1929803922675832,,
2006-07-21,9.119999885559082,8.800000190734863,1.3636350336153933,,
2006-07-20,8.920000076293945,9.119999885559082,-3.508768627628134,,
2006-07-19,8.880000114440918,9.0,2.242150308907083,,
2006-07-18,8.680000305175781,8.84000015258789,1.3513500451867637,,
2006-07-17,8.84000015258789,8.880000114440918,1.843316149616992,,
2006-07-14,8.5600004196167,8.5600004196167,0.4524882484455325,,
2006-07-13,8.600000381469727,8.600000381469727,0.0,,
2006-07-12,8.84000015258789,8.600000381469727,0.0,,
2006-07-11,8.760000228881836,8.920000076293945,-2.7149294906731947,,
2006-07-10,8.600000381469727,8.600000381469727,1.8264822286714992,,
2006-07-07,8.600000381469727,8.600000381469727,0.0,,
2006-07-06,8.600000381469727,8.600000381469727,0.0,,
2006-07-05,8.399999618530273,8.600000381469727,0.0,,
2006-07-03,8.800000190734863,8.800000190734863,2.380961571691675,,
2006-06-30,8.600000381469727,8.800000190734863,0.0,,
2006-06-29,8.600000381469727,8.479999542236328,2.3255790743460065,,
2006-06-28,9.0,8.880000114440918,-1.3953585338433494,,
2006-06-27,8.600000381469727,8.600000381469727,-1.3333320617675781,,
2006-06-26,8.800000190734863,8.920000076293945,0.0,,
2006-06-23,8.920000076293945,9.0,1.3636350336153933,,
2006-06-22,8.359999656677246,8.359999656677246,0.8968601235628331,,
2006-06-21,8.359999656677246,8.359999656677246,0.0,,
2006-06-20,8.600000381469727,8.359999656677246,0.0,,
2006-06-19,8.399999618530273,8.399999618530273,-2.7907059784509536,,
2006-06-16,8.399999618530273,8.600000381469727,0.0,,
2006-06-15,8.319999694824219,8.399999618530273,2.380961571691675,,
2006-06-14,7.960000038146973,8.039999961853027,0.9615375798129149,,
2006-06-13,8.0,8.15999984741211,1.0050241623450802,,
2006-06-12,8.119999885559082,8.15999984741211,1.9999980926513672,,
2006-06-09,8.0,8.119999885559082,0.4926103745908273,,
2006-06-08,8.319999694824219,8.199999809265137,1.4999985694885254,,
2006-06-07,8.399999618530273,8.600000381469727,-1.442306369719372,,
2006-06-06,8.600000381469727,8.520000457763672,2.380961571691675,,
2006-06-05,8.800000190734863,8.600000381469727,-0.9302316297384027,,
2006-06-02,8.800000190734863,8.800000190734863,-2.2727250560256556,,
2006-06-01,8.640000343322754,8.880000114440918,0.0,,
2006-05-31,8.800000190734863,8.800000190734863,2.7777750183035925,,
2006-05-30,8.720000267028809,8.880000114440918,0.0,,
2006-05-26,9.0,9.0,1.8348605792718238,,
2006-05-25,9.5600004196167,9.0,0.0,,
2006-05-24,8.880000114440918,9.399999618530272,-5.8577447179563205,,
2006-05-23,8.800000190734863,8.800000190734863,5.85585019580929,,
2006-05-22,9.199999809265137,8.800000190734863,0.0,,
2006-05-19,9.0,9.199999809265137,-4.347822030685715,,
2006-05-18,8.399999618530273,9.079999923706056,2.222220102945964,,
2006-05-17,8.399999618530273,8.199999809265137,8.095242095912868,,
2006-05-16,8.399999618530273,8.399999618530273,-2.3809502184254883,,
2006-05-15,8.239999771118164,8.199999809265137,0.0,,
2006-05-12,8.239999771118164,8.399999618530273,-0.4854364437391164,,
2006-05-11,8.359999656677246,8.239999771118164,1.9417457749564655,,
2006-05-10,8.399999618530273,8.319999694824219,-1.4354053886023366,,
2006-05-09,8.199999809265137,8.399999618530273,-0.9523800873701953,,
2006-05-08,8.199999809265137,8.279999732971191,2.4390221209414906,,
2006-05-05,8.399999618530273,8.239999771118164,0.9756088483765962,,
2006-05-04,8.399999618530273,8.399999618530273,-1.9047601747403906,,
2006-05-03,8.520000457763672,8.5600004196167,0.0,,
2006-05-02,8.600000381469727,8.600000381469727,0.4694830951162475,,
2006-05-01,8.800000190734863,8.720000267028809,0.0,,
2006-04-28,8.4399995803833,8.720000267028809,-0.9090900224102623,,
2006-04-27,8.399999618530273,8.399999618530273,3.3175438455743578,,
2006-04-26,8.399999618530273,8.399999618530273,0.0,,
2006-04-25,8.399999618530273,8.399999618530273,0.0,,
2006-04-24,8.359999656677246,8.399999618530273,0.0,,
2006-04-21,8.399999618530273,8.399999618530273,0.47846846286744554,,
2006-04-20,8.399999618530273,8.600000381469727,0.0,,
2006-04-19,8.399999618530273,8.319999694824219,2.380961571691675,,
2006-04-18,8.479999542236328,8.399999618530273,-0.9523800873701953,,
2006-04-17,8.399999618530273,8.600000381469727,-0.9433953776483021,,
2006-04-13,8.399999618530273,8.4399995803833,2.380961571691675,,
2006-04-12,8.4399995803833,8.800000190734863,0.47619004368509765,,
2006-04-11,8.800000190734863,8.399999618530273,4.2654102873215205,,
2006-04-10,8.84000015258789,8.800000190734863,-4.545460949259217,,
2006-04-07,8.600000381469727,9.0,-0.4524882484455325,,
2006-04-06,9.0,8.960000038146973,4.651158148692013,,
2006-04-05,9.039999961853027,9.079999923706056,-0.4444440205891927,,
2006-04-04,9.039999961853027,9.079999923706056,0.4424774559935937,,
2006-04-03,9.0,9.119999885559082,0.4424774559935937,,
2006-03-31,8.479999542236328,9.199999809265137,1.3333320617675781,,
2006-03-30,8.399999618530273,8.4399995803833,8.490569644994716,,
2006-03-29,8.399999618530273,8.520000457763672,0.47619004368509765,,
2006-03-28,8.319999694824219,8.359999656677246,1.42858148432148,,
2006-03-27,8.399999618530273,8.199999809265137,0.48076878990645744,,
2006-03-24,8.4399995803833,8.600000381469727,-2.3809502184254883,,
2006-03-23,8.680000305175781,8.399999618530273,1.8957441829536132,,
2006-03-22,8.800000190734863,8.800000190734863,-3.225814248860645,,
2006-03-21,8.399999618530273,8.399999618530273,0.0,,
2006-03-20,8.199999809265137,8.399999618530273,0.0,,
2006-03-17,8.279999732971191,8.600000381469727,2.4390221209414906,,
2006-03-16,8.399999618530273,8.399999618530273,3.8647422562622027,,
2006-03-15,8.640000343322754,8.600000381469727,0.0,,
2006-03-14,8.800000190734863,8.800000190734863,-0.4629625030505988,,
2006-03-13,8.600000381469727,8.640000343322754,0.0,,
2006-03-10,8.600000381469727,8.800000190734863,0.46511581486920134,,
2006-03-09,8.720000267028809,8.800000190734863,2.3255790743460065,,
2006-03-08,8.600000381469727,8.640000343322754,0.9174302896359119,,
2006-03-07,8.720000267028809,8.720000267028809,0.46511581486920134,,
2006-03-06,8.479999542236328,8.640000343322754,0.0,,
2006-03-03,8.279999732971191,8.600000381469727,1.8868020014566025,,
2006-03-02,8.640000343322754,8.399999618530273,3.8647422562622027,,
2006-03-01,8.720000267028809,8.720000267028809,-2.7777860562003345,,
2006-02-28,8.720000267028809,8.600000381469727,0.0,,
2006-02-27,8.720000267028809,8.720000267028809,-1.3761454344538677,,
2006-02-24,8.319999694824219,8.960000038146973,0.0,,
2006-02-23,8.039999961853027,8.199999809265137,7.6923121009354265,,
2006-02-22,8.0,8.0,1.9900478628265224,,
2006-02-21,7.760000228881836,8.0,0.0,,
2006-02-17,7.960000038146973,7.800000190734863,3.092780464424631,,
2006-02-16,7.760000228881836,7.960000038146973,-2.0100483246901604,,
2006-02-15,7.880000114440918,7.800000190734863,2.5773170536871923,,
2006-02-14,8.760000228881836,7.800000190734863,-1.015227443454557,,
2006-02-13,8.760000228881836,8.84000015258789,-10.95890425872182,,
2006-02-10,8.5600004196167,8.600000381469727,0.9132411143357496,,
2006-02-09,8.399999618530273,8.640000343322754,0.467289251077145,,
2006-02-08,8.640000343322754,8.4399995803833,2.857151615376773,,
2006-02-07,8.520000457763672,8.640000343322754,-2.3148235531497354,,
2006-02-06,8.680000305175781,8.4399995803833,1.4084492853487425,,
2006-02-03,8.5600004196167,8.880000114440918,-2.7649852114563966,,
2006-02-02,8.800000190734863,8.479999542236328,3.73831400861716,,
2006-02-01,8.84000015258789,8.800000190734863,-3.6363709268489552,,
2006-01-31,8.84000015258789,8.800000190734863,-0.4524882484455325,,
2006-01-30,9.119999885559082,8.800000190734863,-0.4524882484455325,,
2006-01-27,9.119999885559082,9.119999885559082,-3.508768627628134,,
2006-01-26,9.199999809265137,9.199999809265137,0.0,,
2006-01-25,9.119999885559082,9.15999984741211,0.0,,
2006-01-24,9.039999961853027,9.119999885559082,0.4385960784535167,,
2006-01-23,9.31999969482422,9.199999809265137,0.8849549119871483,,
2006-01-20,9.479999542236328,9.600000381469728,-1.287552462321696,,
2006-01-19,9.0,9.31999969482422,1.2658316986067286,,
2006-01-18,8.800000190734863,9.0,3.5555521647135615,,
2006-01-17,9.0,8.800000190734863,2.2727250560256556,,
2006-01-13,9.0,9.039999961853027,-2.222220102945964,,
2006-01-12,9.079999923706056,9.239999771118164,0.4444440205891927,,
2006-01-11,9.119999885559082,9.119999885559082,1.762112871767544,,
2006-01-10,8.680000305175781,9.119999885559082,0.0,,
2006-01-09,8.640000343322754,8.800000190734863,5.069119411446729,,
2006-01-06,8.479999542236328,8.720000267028809,1.851850012202395,,
2006-01-05,8.199999809265137,8.399999618530273,2.830197379104905,,
2006-01-04,8.279999732971191,8.239999771118164,2.4390221209414906,,
2006-01-03,8.319999694824219,8.199999809265137,-0.4830913423070096,,
2005-12-30,8.199999809265137,8.319999694824219,-1.442306369719372,,
2005-12-29,8.279999732971191,8.239999771118164,1.4634132725648943,,
2005-12-28,8.199999809265137,8.15999984741211,-0.4830913423070096,,
2005-12-27,8.479999542236328,8.199999809265137,-0.4878044241882981,,
2005-12-23,8.760000228881836,8.399999618530273,-3.301883821769057,,
2005-12-22,8.399999618530273,8.720000267028809,-4.109595901203698,,
2005-12-21,8.600000381469727,8.600000381469727,3.8095317027469684,,
2005-12-20,8.84000015258789,8.84000015258789,0.0,,
2005-12-19,8.680000305175781,8.680000305175781,0.0,,
2005-12-16,8.84000015258789,8.680000305175781,0.0,,
2005-12-15,8.800000190734863,8.800000190734863,-1.80995299378213,,
2005-12-14,8.4399995803833,8.800000190734863,0.0,,
2005-12-13,8.760000228881836,8.479999542236328,4.2654102873215205,,
2005-12-12,8.760000228881836,9.0,-3.1963547868679485,,
2005-12-09,8.399999618530273,9.0,2.7397233430072485,,
2005-12-08,8.399999618530273,8.399999618530273,7.142862008542651,,
2005-12-07,8.800000190734863,8.600000381469727,0.0,,
2005-12-06,8.880000114440918,8.800000190734863,-2.2727250560256556,,
2005-12-05,8.600000381469727,8.880000114440918,-0.9009000301245093,,
2005-12-02,8.800000190734863,9.0,3.2558107040844093,,
2005-12-01,8.800000190734863,8.800000190734863,2.2727250560256556,,
2005-11-30,8.84000015258789,9.0,0.0,,
2005-11-29,9.0,9.0,1.80995299378213,,
2005-11-28,9.039999961853027,9.119999885559082,0.0,,
2005-11-25,8.399999618530273,9.079999923706056,0.8849549119871483,,
2005-11-23,9.399999618530272,9.039999961853027,8.095242095912868,,
2005-11-22,9.239999771118164,9.399999618530272,-3.829783737092659,,
2005-11-21,9.199999809265137,9.399999618530272,1.7316001231106684,,
2005-11-18,9.600000381469728,9.31999969482422,2.1739110153428385,,
2005-11-17,8.359999656677246,9.15999984741211,-2.916673703325839,,
2005-11-16,8.15999984741211,8.359999656677246,9.569380664936897,,
2005-11-15,8.239999771118164,8.039999961853027,2.4509781005518687,,
2005-11-14,9.239999771118164,9.5600004196167,-2.427182218695582,,
2005-11-11,9.31999969482422,9.199999809265137,3.4632105673722413,,
2005-11-10,9.279999732971191,9.199999809265137,-1.287552462321696,,
2005-11-09,9.5600004196167,9.4399995803833,-0.862068168189925,,
2005-11-08,9.600000381469728,9.5600004196167,-1.2552388490188975,,
2005-11-07,9.640000343322754,9.640000343322754,-0.4166662527455573,,
2005-11-04,10.199999809265137,9.920000076293944,0.0,,
2005-11-03,10.479999542236328,10.199999809265137,-2.7450954726181105,,
2005-11-02,10.279999732971191,10.399999618530272,-2.6717532939075133,,
2005-11-01,10.279999732971191,10.199999809265137,1.1673140921804004,,
2005-10-31,9.800000190734863,10.199999809265137,-0.7782093947869452,,
2005-10-28,9.800000190734863,9.800000190734863,4.081628681073312,,
2005-10-27,10.0,10.0,0.0,,
2005-10-26,10.0,10.079999923706056,0.0,,
2005-10-25,10.199999809265137,10.119999885559082,0.7999992370605646,,
2005-10-24,10.0,10.199999809265137,-0.784312992176598,,
2005-10-21,10.399999618530272,10.079999923706056,1.9999980926513672,,
2005-10-20,10.399999618530272,10.399999618530272,-3.0769202554012933,,
2005-10-19,10.199999809265137,10.359999656677246,0.0,,
2005-10-18,10.600000381469728,10.31999969482422,1.568625984353196,,
2005-10-17,10.800000190734863,10.800000190734863,-2.641515816687968,,
2005-10-14,10.600000381469728,11.119999885559082,0.0,,
2005-10-13,10.4399995803833,10.84000015258789,4.905655522412858,,
2005-10-12,10.640000343322754,10.84000015258789,3.8314232594049966,,
2005-10-11,10.479999542236328,10.880000114440918,1.8796973948468785,,
2005-10-10,10.800000190734863,10.800000190734863,3.816799519814041,,
2005-10-07,11.039999961853027,11.0,0.0,,
2005-10-06,11.119999885559082,11.039999961853027,-0.36231849629747176,,
2005-10-05,10.960000038146973,11.119999885559082,-0.7194237817389376,,
2005-10-04,11.079999923706056,11.119999885559082,1.4598526172921515,,
2005-10-03,11.520000457763672,11.199999809265137,0.36101048852395945,,
2005-09-30,11.039999961853027,11.399999618530272,-2.777783296726149,,
2005-09-29,11.520000457763672,11.279999732971191,3.26086646667723,,
2005-09-28,11.359999656677246,11.520000457763672,-2.083339542150251,,
2005-09-27,11.31999969482422,11.279999732971191,1.4084577986089954,,
2005-09-26,11.279999732971191,11.399999618530272,-0.3533565629981251,,
2005-09-23,10.960000038146973,11.279999732971191,1.0638287978706527,,
2005-09-22,10.84000015258789,10.960000038146973,2.919705234584303,,
2005-09-21,10.880000114440918,10.920000076293944,1.1070099987999893,,
2005-09-20,10.600000381469728,10.399999618530272,0.367646704340876,,
2005-09-19,10.68000030517578,10.720000267028809,-1.886799582470636,,
2005-09-16,10.84000015258789,10.800000190734863,0.37453146732256365,,
2005-09-15,10.800000190734863,10.960000038146973,-0.3690033329333297,,
2005-09-14,10.479999542236328,10.920000076293944,1.4814800424667633,,
2005-09-13,10.600000381469728,10.479999542236328,4.198478561800812,,
2005-09-12,10.600000381469728,10.479999542236328,-1.1320833482532542,,
2005-09-09,10.15999984741211,10.5600004196167,-1.1320833482532542,,
2005-09-08,9.920000076293944,10.15999984741211,3.937013565078699,,
2005-09-07,10.720000267028809,9.880000114440918,2.4193525128260727,,
2005-09-06,9.920000076293944,10.720000267028809,-7.835822123731233,,
2005-09-02,9.199999809265137,9.920000076293944,8.064517989739176,,
2005-09-01,9.600000381469728,9.479999542236328,7.826090021259661,,
2005-08-31,9.800000190734863,9.68000030517578,-1.2500086923437026,,
2005-08-30,9.920000076293944,9.880000114440918,-1.2244886043220116,,
2005-08-29,9.920000076293944,9.960000038146973,-0.40322541880432455,,
2005-08-26,9.920000076293944,10.0,0.4032254188043603,,
2005-08-25,10.0,10.079999923706056,0.8064508376087027,,
2005-08-24,9.800000190734863,10.199999809265137,0.7999992370605646,,
2005-08-23,9.4399995803833,9.800000190734863,4.081628681073312,,
2005-08-22,10.0,9.800000190734863,3.813565957139005,,
2005-08-19,10.600000381469728,10.0,-1.9999980926513672,,
2005-08-18,10.880000114440918,10.68000030517578,-5.660380753557446,,
2005-08-17,10.760000228881836,10.880000114440918,-1.8382335217044778,,
2005-08-16,10.760000228881836,10.800000190734863,1.1152405483875372,,
2005-08-15,10.359999656677246,10.600000381469728,0.37174684946251235,,
2005-08-12,9.880000114440918,10.31999969482422,2.3166093894394733,,
2005-08-11,10.079999923706056,9.920000076293944,4.453436996829438,,
2005-08-10,10.15999984741211,10.15999984741211,-1.5873000855468924,,
2005-08-09,10.0,10.039999961853027,0.0,,
2005-08-08,10.4399995803833,10.0,0.39999961853027344,,
2005-08-05,10.84000015258789,10.479999542236328,-4.214555537052487,,
2005-08-04,11.479999542236328,11.0,-3.32103879413339,,
2005-08-03,11.479999542236328,11.479999542236328,-4.181180848225219,,
2005-08-02,11.720000267028809,11.4399995803833,0.0,,
2005-08-01,11.600000381469728,11.720000267028809,-2.3890843026106183,,
2005-07-29,11.399999618530272,11.600000381469728,1.0344817380417723,,
2005-07-28,11.4399995803833,11.31999969482422,1.7543927160695947,,
2005-07-27,11.0,11.399999618530272,-1.0489500870686186,,
2005-07-26,10.479999542236328,11.079999923706056,3.6363601684570153,,
2005-07-25,10.5600004196167,10.640000343322754,5.7251947297479955,,
2005-07-22,10.760000228881836,10.5600004196167,0.7575750049918888,,
2005-07-21,10.199999809265137,10.720000267028809,-1.8587342473125619,,
2005-07-20,9.800000190734863,10.199999809265137,5.098043798896263,,
2005-07-19,10.0,9.760000228881836,4.081628681073312,,
2005-07-18,10.079999923706056,9.960000038146973,-2.3999977111816406,,
2005-07-15,10.239999771118164,10.199999809265137,-1.1904750641601605,,
2005-07-14,10.199999809265137,10.399999618530272,-0.39062463620211113,,
2005-07-13,10.039999961853027,10.199999809265137,1.9607824804414777,,
2005-07-12,10.199999809265137,10.199999809265137,1.593623984263234,,
2005-07-11,9.31999969482422,10.359999656677246,0.0,,
2005-07-08,9.720000267028809,9.600000381469728,11.158798239345225,,
2005-07-07,9.199999809265137,9.600000381469728,-1.2345666899427112,,
2005-07-06,9.31999969482422,9.600000381469728,4.347832396711128,,
2005-07-05,9.4399995803833,9.31999969482422,3.0042993113079577,,
2005-07-01,10.199999809265137,9.4399995803833,-1.2711852848854448,,
2005-06-30,10.0,10.119999885559082,-7.450982775426056,,
2005-06-29,9.920000076293944,10.0,1.1999988555908203,,
2005-06-28,10.359999656677246,10.079999923706056,0.8064508376087027,,
2005-06-27,9.68000030517578,10.31999969482422,-2.7027002147700236,,
2005-06-24,9.68000030517578,9.68000030517578,6.611563734210227,,
2005-06-23,9.15999984741211,9.68000030517578,0.0,,
2005-06-22,9.399999618530272,9.199999809265137,5.676860987182015,,
2005-06-21,9.0,9.399999618530272,-2.1276576317181353,,
2005-06-20,9.15999984741211,9.399999618530272,4.444440205891907,,
2005-06-17,9.359999656677246,9.039999961853027,2.6200848811800714,,
2005-06-16,9.399999618530272,9.520000457763672,-3.4188002837792526,,
2005-06-15,9.760000228881836,9.520000457763672,1.2766047245027743,,
2005-06-14,9.760000228881836,9.600000381469728,-2.459013990675489,,
2005-06-13,9.199999809265137,9.720000267028809,-1.6393426604503074,,
2005-06-10,9.399999618530272,9.199999809265137,5.652179005916824,,
2005-06-09,9.600000381469728,9.479999542236328,-2.1276576317181353,,
2005-06-08,9.119999885559082,9.600000381469728,-1.2500086923437026,,
2005-06-07,9.0,9.199999809265137,5.263163398397575,,
2005-06-06,9.079999923706056,9.199999809265137,2.222220102945964,,
2005-06-03,9.0,9.199999809265137,1.321584653825653,,
2005-06-02,8.0,9.0,2.222220102945964,,
2005-06-01,8.0,8.0,12.5,,
2005-05-31,7.800000190734863,7.960000038146973,0.0,,
2005-05-27,7.599999904632568,7.519999980926514,2.0512800448667075,,
2005-05-26,7.679999828338623,7.800000190734863,-1.0526305882884401,,
2005-05-25,7.880000114440918,7.840000152587891,1.5625047536257475,,
2005-05-24,7.360000133514404,7.840000152587891,-0.5076137217272785,,
2005-05-23,7.599999904632568,7.480000019073486,6.521739271277513,,
2005-05-20,7.599999904632568,7.960000038146973,-1.5789458824326599,,
2005-05-19,7.599999904632568,7.760000228881836,4.736843921471193,,
2005-05-18,7.760000228881836,7.679999828338623,2.1052674507500932,,
2005-05-17,7.920000076293945,7.920000076293945,-1.0309329662834354,,
2005-05-16,8.039999961853027,7.920000076293945,0.0,,
2005-05-13,8.0,8.039999961853027,-1.4925358971198917,,
2005-05-12,8.199999809265137,8.199999809265137,0.4999995231628418,,
2005-05-11,8.319999694824219,8.15999984741211,0.0,,
2005-05-10,8.0,7.800000190734863,-1.9230751596258298,,
2005-05-09,7.880000114440918,7.840000152587891,-2.499997615814209,,
2005-05-06,7.400000095367432,8.0,-0.5076137217272785,,
2005-05-05,7.599999904632568,7.599999904632568,8.108106714865881,,
2005-05-04,7.039999961853027,7.639999866485596,0.0,,
2005-05-03,8.0,7.599999904632568,8.522725964257532,,
2005-05-02,8.0,8.0,-5.0000011920928955,,
2005-04-29,7.880000114440918,8.0,0.0,,
2005-04-28,8.0,8.0,1.5228411651818354,,
2005-04-27,8.0,8.0,0.0,,
2005-04-26,7.800000190734863,8.0,0.0,,
2005-04-25,7.440000057220459,7.800000190734863,2.5641000560833844,,
2005-04-22,7.639999866485596,7.599999904632568,4.838711434753648,,
2005-04-21,7.599999904632568,7.960000038146973,-0.5235597192677354,,
2005-04-20,7.800000190734863,8.0,4.736843921471193,,
2005-04-19,7.599999904632568,7.960000038146973,2.5641000560833844,,
2005-04-18,7.880000114440918,7.679999828338623,4.736843921471193,,
2005-04-15,8.0,7.800000190734863,-2.5380746598692765,,
2005-04-14,8.0,8.0,-2.499997615814209,,
2005-04-13,8.15999984741211,8.199999809265137,0.0,,
2005-04-12,8.4399995803833,8.239999771118164,0.49019562011037376,,
2005-04-11,8.4399995803833,8.4399995803833,-2.3696661043679077,,
2005-04-08,8.199999809265137,8.600000381469727,0.0,,
2005-04-07,8.0,8.0,4.878055872057842,,
2005-04-06,7.800000190734863,8.0,0.0,,
2005-04-05,7.800000190734863,7.920000076293945,2.5641000560833844,,
2005-04-04,8.0,7.880000114440918,1.5384600336500307,,
2005-04-01,8.0,7.960000038146973,-1.4999985694885254,,
2005-03-31,7.760000228881836,8.039999961853027,-0.4999995231628418,,
2005-03-30,7.400000095367432,7.679999828338623,3.608243875162069,,
2005-03-29,7.360000133514404,7.400000095367432,3.783780126522939,,
2005-03-28,7.440000057220459,7.400000095367432,0.5434777327093245,,
2005-03-24,7.480000019073486,7.400000095367432,-0.5376338917391232,,
2005-03-23,7.599999904632568,7.480000019073486,-1.0695176938778126,,
2005-03-22,7.800000190734863,7.599999904632568,-1.5789458824326599,,
2005-03-21,7.960000038146973,7.71999979019165,-2.564106169380135,,
2005-03-18,8.0,7.960000038146973,-3.0150784774517727,,
2005-03-17,8.039999961853027,7.960000038146973,-0.4999995231628418,,
2005-03-16,7.920000076293945,8.0,-0.9950239314132612,,
2005-03-15,7.840000152587891,7.920000076293945,1.0101000370632516,,
2005-03-14,7.800000190734863,7.760000228881836,1.020407170268328,,
2005-03-11,7.639999866485596,7.760000228881836,-0.5128200112166769,,
2005-03-10,7.800000190734863,7.639999866485596,1.5706853991273755,,
2005-03-09,7.800000190734863,7.800000190734863,-2.051286158163458,,
2005-03-08,7.920000076293945,7.800000190734863,0.0,,
2005-03-07,8.039999961853027,8.0,-1.5151500555948771,,
2005-03-04,7.880000114440918,8.039999961853027,-0.4975119657066306,,
2005-03-03,7.400000095367432,7.800000190734863,2.030454886909114,,
2005-03-02,7.559999942779541,7.400000095367432,5.405406624492354,,
2005-03-01,7.360000133514404,7.559999942779541,-2.116400114062477,,
2005-02-28,7.079999923706055,7.360000133514404,2.7173886635466227,,
2005-02-25,7.599999904632568,7.559999942779541,3.9548052658986803,,
2005-02-24,6.840000152587891,7.519999980926514,-0.5263152941442201,,
2005-02-23,7.119999885559082,6.920000076293945,9.941517736389924,,
2005-02-22,7.71999979019165,7.039999961853027,-2.8089861303337953,,
2005-02-18,8.039999961853027,7.800000190734863,-8.808288171232476,,
2005-02-17,7.159999847412109,7.800000190734863,-2.9850717942397833,,
2005-02-16,7.360000133514404,7.079999923706055,8.938552471534953,,
2005-02-15,7.599999904632568,7.519999980926514,-3.804350607730891,,
2005-02-14,7.599999904632568,7.599999904632568,-1.0526305882884401,,
2005-02-11,7.039999961853027,7.559999942779541,0.0,,
2005-02-10,6.400000095367432,7.079999923706055,7.386363405457212,,
2005-02-09,6.679999828338623,6.400000095367432,10.62499715946619,,
2005-02-08,6.400000095367432,6.599999904632568,-4.191612876745086,,
2005-02-07,6.400000095367432,6.400000095367432,3.124996973201678,,
2005-02-04,6.519999980926514,6.400000095367432,0.0,,
2005-02-03,6.519999980926514,6.480000019073486,-1.8404890477013416,,
2005-02-02,6.559999942779541,6.480000019073486,-0.6134963492337805,,
2005-02-01,6.400000095367432,6.28000020980835,-1.219511042741837,,
2005-01-31,6.159999847412109,6.519999980926514,-1.8749981839210066,,
2005-01-28,6.079999923706055,6.0,5.84415815636172,,
2005-01-27,6.079999923706055,6.119999885559082,-1.31578823536055,,
2005-01-26,6.320000171661377,6.0,0.657894117680275,,
2005-01-25,6.039999961853027,6.0,-5.063293717874323,,
2005-01-24,5.800000190734863,5.800000190734863,-0.6622510282393388,,
2005-01-21,5.360000133514404,5.800000190734863,0.0,,
2005-01-20,5.519999980926514,5.400000095367432,8.208956086946271,,
2005-01-19,5.480000019073486,5.519999980926514,-2.1739109777848307,,
2005-01-18,5.559999942779541,5.480000019073486,0.7299263086460758,,
2005-01-14,5.440000057220459,5.360000133514404,-1.4388475634778752,,
2005-01-13,5.440000057220459,5.440000057220459,-1.4705868173635692,,
2005-01-12,5.360000133514404,5.480000019073486,0.0,,
2005-01-11,5.480000019073486,5.360000133514404,2.2388037792902336,,
2005-01-10,5.880000114440918,5.559999942779541,-2.189778925938227,,
2005-01-07,6.0,5.800000190734863,-5.442179684239737,,
2005-01-06,5.639999866485596,5.920000076293945,-3.3333301544189453,,
2005-01-05,5.519999980926514,5.599999904632568,4.964542844622862,,
2005-01-04,5.71999979019165,5.519999980926514,1.449273985189887,,
2005-01-03,5.639999866485596,5.559999942779541,-3.4965002902287807,,
2004-12-31,5.480000019073486,5.760000228881836,-1.4184383971608912,,
2004-12-30,5.480000019073486,5.519999980926514,5.109492861930496,,
2004-12-29,5.400000095367432,5.71999979019165,0.7299263086460758,,
2004-12-28,5.599999904632568,5.679999828338623,5.925920169867053,,
2004-12-27,5.599999904632568,5.760000228881836,1.4285700905079517,,
2004-12-23,5.360000133514404,5.760000228881836,2.857148695965302,,
2004-12-22,5.840000152587891,5.400000095367432,7.462688160516194,,
2004-12-21,5.639999866485596,5.639999866485596,-7.534247358289553,,
2004-12-20,5.920000076293945,5.679999828338623,0.0,,
2004-12-17,5.880000114440918,5.920000076293945,-4.054058190241914,,
2004-12-16,5.920000076293945,5.880000114440918,0.680271446845552,,
2004-12-15,5.679999828338623,5.840000152587891,-0.6756750225933819,,
2004-12-14,5.960000038146973,5.760000228881836,2.816907202197346,,
2004-12-13,6.0,5.920000076293945,-3.35570147625903,,
2004-12-10,6.079999923706055,6.0,-1.3333320617675781,,
2004-12-09,5.880000114440918,6.0,-1.31578823536055,,
2004-12-08,5.840000152587891,5.840000152587891,2.040814340536656,,
2004-12-07,5.920000076293945,5.960000038146973,0.0,,
2004-12-06,5.71999979019165,5.920000076293945,0.6756750225933819,,
2004-12-03,5.920000076293945,5.71999979019165,3.4965086265430414,,
2004-12-02,6.0,5.960000038146973,-3.3783831676485327,,
2004-12-01,6.119999885559082,6.039999961853027,-0.6666660308837891,,
2004-11-30,6.159999847412109,6.079999923706055,-1.30718832029433,,
2004-11-29,6.760000228881836,6.159999847412109,-1.2987000923330156,,
2004-11-26,6.760000228881836,6.480000019073486,-8.875744987496427,,
2004-11-24,6.840000152587891,6.480000019073486,-4.142014797751925,,
2004-11-23,5.760000228881836,5.679999828338623,-5.26315972929035,,
2004-11-22,5.840000152587891,5.840000152587891,-1.3888957875743526,,
2004-11-19,5.679999828338623,5.639999866485596,0.0,,
2004-11-18,5.400000095367432,5.599999904632568,-0.7042247017941755,,
2004-11-17,5.480000019073486,5.480000019073486,3.7037001061669086,,
2004-11-16,5.840000152587891,5.599999904632568,0.0,,
2004-11-15,6.0,5.840000152587891,-4.109593179530491,,
2004-11-12,5.960000038146973,5.960000038146973,-2.6666641235351562,,
2004-11-11,6.159999847412109,6.0,0.0,,
2004-11-10,6.119999885559082,6.039999961853027,-2.5974001846660313,,
2004-11-09,5.559999942779541,5.760000228881836,-1.30718832029433,,
2004-11-08,5.480000019073486,5.400000095367432,3.5971274849026575,,
2004-11-05,5.320000171661377,5.480000019073486,-1.4598526172921515,,
2004-11-04,5.28000020980835,5.320000171661377,3.0075158317550055,,
2004-11-03,5.28000020980835,5.28000020980835,0.7575750049918888,,
2004-11-02,5.28000020980835,5.28000020980835,0.0,,
2004-11-01,5.400000095367432,5.28000020980835,0.0,,
2004-10-29,5.400000095367432,5.440000057220459,-2.222220063700145,,
2004-10-28,5.480000019073486,5.440000057220459,0.7407400212333817,,
2004-10-27,5.119999885559082,5.440000057220459,-0.7299263086460758,,
2004-10-26,5.320000171661377,5.480000019073486,6.250003492459733,,
2004-10-25,5.440000057220459,5.519999980926514,3.0075158317550055,,
2004-10-22,5.320000171661377,5.320000171661377,1.4705868173635692,,
2004-10-21,4.960000038146973,5.119999885559082,0.0,,
2004-10-20,4.71999979019165,4.800000190734863,3.225803350434739,,
2004-10-19,4.800000190734863,4.639999866485596,1.6949238156632322,,
2004-10-18,4.599999904632568,4.599999904632568,-3.3333399560713786,,
2004-10-15,4.800000190734863,4.71999979019165,0.0,,
2004-10-14,4.599999904632568,4.599999904632568,-1.666674945089223,,
2004-10-13,4.679999828338623,4.679999828338623,0.0,,
2004-10-12,4.599999904632568,4.519999980926514,0.0,,
2004-10-11,4.840000152587891,4.760000228881836,-1.7391288122742863,,
2004-10-08,4.920000076293945,5.039999961853027,-1.652890933552547,,
2004-10-07,4.840000152587891,4.840000152587891,2.439022026387315,,
2004-10-06,4.679999828338623,4.840000152587891,0.0,,
2004-10-05,4.840000152587891,4.760000228881836,3.418810472607793,,
2004-10-04,4.840000152587891,4.840000152587891,-1.652890933552547,,
2004-10-01,4.880000114440918,4.800000190734863,0.0,,
2004-09-30,4.71999979019165,4.840000152587891,-1.6393426604503258,,
2004-09-29,4.599999904632568,4.800000190734863,2.542380672253542,,
2004-09-28,4.28000020980835,4.400000095367432,4.347832396711109,,
2004-09-27,4.639999866485596,4.400000095367432,2.80373550646287,,
2004-09-24,4.440000057220459,4.440000057220459,-5.1724090091395505,,
2004-09-23,4.440000057220459,4.440000057220459,0.0,,
2004-09-22,4.400000095367432,4.480000019073486,0.0,,
2004-09-21,4.400000095367432,4.400000095367432,1.8181800448205245,,
2004-09-20,4.480000019073486,4.400000095367432,0.0,,
2004-09-17,4.400000095367432,4.480000019073486,-1.785712575121809,,
2004-09-16,4.400000095367432,4.400000095367432,1.8181800448205245,,
2004-09-15,4.639999866485596,4.400000095367432,0.0,,
2004-09-14,4.679999828338623,4.639999866485596,-5.1724090091395505,,
2004-09-13,4.599999904632568,4.599999904632568,-0.8547000709448132,,
2004-09-10,4.519999980926514,4.639999866485596,0.0,,
2004-09-09,4.440000057220459,4.440000057220459,2.6548647359614446,,
2004-09-08,4.480000019073486,4.440000057220459,0.0,,
2004-09-07,4.400000095367432,4.480000019073486,-0.8928562875609045,,
2004-09-03,4.480000019073486,4.480000019073486,1.8181800448205245,,
2004-09-02,4.360000133514404,4.480000019073486,0.0,,
2004-09-01,4.320000171661377,4.440000057220459,2.7522908689077354,,
2004-08-31,4.199999809265137,4.199999809265137,2.7777750183035925,,
2004-08-30,4.199999809265137,4.199999809265137,0.0,,
2004-08-27,4.199999809265137,4.199999809265137,0.0,,
2004-08-26,4.159999847412109,4.360000133514404,0.0,,
2004-08-25,4.159999847412109,4.199999809265137,4.807699361496682,,
2004-08-24,4.0,4.159999847412109,0.9615375798129149,,
2004-08-23,4.199999809265137,4.199999809265137,3.9999961853027344,,
2004-08-20,4.199999809265137,4.199999809265137,0.0,,
2004-08-19,4.039999961853027,4.199999809265137,0.0,,
2004-08-18,4.239999771118164,4.079999923706055,3.9603923000712657,,
2004-08-17,4.239999771118164,4.239999771118164,-3.7735815105932082,,
2004-08-16,4.400000095367432,4.400000095367432,0.0,,
2004-08-13,4.480000019073486,4.440000057220459,0.0,,
2004-08-12,4.119999885559082,4.440000057220459,-0.8928562875609045,,
2004-08-11,4.320000171661377,4.119999885559082,7.766994673543616,,
2004-08-10,4.119999885559082,4.440000057220459,-4.629636068402729,,
2004-08-09,4.079999923706055,4.079999923706055,7.766994673543616,,
2004-08-06,4.400000095367432,4.119999885559082,0.0,,
2004-08-05,4.599999904632568,4.400000095367432,-6.363640994079741,,
2004-08-04,4.71999979019165,4.639999866485596,-4.347822030685715,,
2004-08-03,4.599999904632568,4.71999979019165,-1.694913713180618,,
2004-08-02,4.599999904632568,4.519999980926514,2.6086932184114295,,
2004-07-30,4.039999961853027,4.639999866485596,-1.7391288122742863,,
2004-07-29,4.199999809265137,4.199999809265137,14.851482928167314,,
2004-07-28,4.0,4.159999847412109,0.0,,
2004-07-27,3.920000076293945,4.039999961853027,3.9999961853027344,,
2004-07-26,4.400000095367432,4.199999809265137,3.0612215108049954,,
2004-07-23,4.119999885559082,4.239999771118164,-4.545460949259217,,
2004-07-22,4.239999771118164,4.239999771118164,2.9126186624346984,,
2004-07-21,4.119999885559082,4.199999809265137,0.0,,
2004-07-20,4.079999923706055,4.119999885559082,1.9417457749564655,,
2004-07-19,4.039999961853027,4.079999923706055,0.9803912402207475,,
2004-07-16,4.039999961853027,4.0,0.9900980750178164,,
2004-07-15,4.119999885559082,4.079999923706055,-0.9900980750178164,,
2004-07-14,4.039999961853027,4.079999923706055,-0.9708728874782327,,
2004-07-13,4.320000171661377,4.039999961853027,0.9900980750178164,,
2004-07-12,4.079999923706055,4.320000171661377,-6.481486080605124,,
2004-07-09,4.039999961853027,4.039999961853027,5.882359128509954,,
2004-07-08,3.9600000381469727,4.0,0.0,,
2004-07-07,4.320000171661377,4.079999923706055,1.0101000370632516,,
2004-07-06,4.440000057220459,4.199999809265137,-5.5555610745039266,,
2004-07-02,4.400000095367432,4.320000171661377,-5.405410920322552,,
2004-07-01,4.360000133514404,4.440000057220459,-1.8181800448205245,,
2004-06-30,4.440000057220459,4.440000057220459,1.8348605792718238,,
2004-06-29,4.440000057220459,4.400000095367432,0.0,,
2004-06-28,4.559999942779541,4.28000020980835,-0.9009000301245093,,
2004-06-25,4.28000020980835,4.480000019073486,-6.140345098349234,,
2004-06-24,4.159999847412109,4.199999809265137,4.67289251077145,,
2004-06-23,4.159999847412109,4.159999847412109,0.9615375798129149,,
2004-06-22,3.880000114440918,4.119999885559082,0.0,,
2004-06-21,4.360000133514404,3.799999952316284,6.185560928849262,,
2004-06-18,4.320000171661377,4.320000171661377,-12.844040459850367,,
2004-06-17,4.28000020980835,4.199999809265137,0.0,,
2004-06-16,4.239999771118164,4.199999809265137,-1.8691681453631321,,
2004-06-15,4.0,4.28000020980835,-0.9433953776483021,,
2004-06-14,4.039999961853027,4.0,7.00000524520874,,
2004-06-10,3.759999990463257,4.0,-0.9900980750178164,,
2004-06-09,3.880000114440918,3.759999990463257,6.3829789932306245,,
2004-06-08,3.839999914169312,3.920000076293945,-3.0927866092331895,,
2004-06-07,3.920000076293945,3.9600000381469727,2.0833376018952054,,
2004-06-04,4.039999961853027,4.0,1.0204071702683395,,
2004-06-03,4.119999885559082,4.0,-0.9900980750178164,,
2004-06-02,4.119999885559082,4.119999885559082,-2.9126186624346984,,
2004-06-01,4.360000133514404,4.079999923706055,0.0,,
2004-05-28,4.119999885559082,4.119999885559082,-6.422022964083117,,
2004-05-27,4.159999847412109,4.119999885559082,0.0,,
2004-05-26,4.199999809265137,4.159999847412109,-0.9615375798129149,,
2004-05-25,4.119999885559082,4.159999847412109,-0.9523800873701953,,
2004-05-24,4.400000095367432,4.199999809265137,0.9708728874782327,,
2004-05-21,4.199999809265137,4.119999885559082,-4.545460949259217,,
2004-05-20,3.799999952316284,4.360000133514404,-1.9047601747403906,,
2004-05-19,3.880000114440918,3.880000114440918,14.7368470585578,,
2004-05-18,3.759999990463257,4.119999885559082,0.0,,
2004-05-17,3.9600000381469727,3.9600000381469727,9.5744653193861,,
2004-05-14,4.0,3.9600000381469727,0.0,,
2004-05-13,4.039999961853027,3.920000076293945,-0.9999990463256836,,
2004-05-12,4.239999771118164,4.039999961853027,-2.9702942250534603,,
2004-05-11,4.320000171661377,4.239999771118164,-4.71697688824151,,
2004-05-10,4.28000020980835,4.28000020980835,-1.8518610500991368,,
2004-05-07,4.599999904632568,4.28000020980835,0.0,,
2004-05-06,4.599999904632568,4.480000019073486,-6.956515249097145,,
2004-05-05,4.71999979019165,4.71999979019165,-2.6086932184114295,,
2004-05-04,4.800000190734863,4.599999904632568,0.0,,
2004-05-03,4.599999904632568,4.639999866485596,-4.166672461562456,,
2004-04-30,4.480000019073486,4.599999904632568,0.8695644061371431,,
2004-04-29,4.440000057220459,4.679999828338623,2.6785688626827135,,
2004-04-28,4.440000057220459,4.679999828338623,5.405400180747055,,
2004-04-27,4.400000095367432,4.800000190734863,5.405400180747055,,
2004-04-26,4.800000190734863,4.800000190734863,9.090911061310528,,
2004-04-23,4.840000152587891,4.800000190734863,0.0,,
2004-04-22,4.840000152587891,5.039999961853027,-0.8264454667762735,,
2004-04-21,5.239999771118164,5.0,4.132227333881368,,
2004-04-20,5.199999809265137,5.360000133514404,-4.580148503841451,,
2004-04-19,5.239999771118164,5.239999771118164,3.0769294253470134,,
2004-04-16,5.0,5.199999809265137,0.0,,
2004-04-15,4.840000152587891,5.039999961853027,3.9999961853027344,,
2004-04-14,4.840000152587891,5.199999809265137,4.132227333881368,,
2004-04-13,4.599999904632568,4.880000114440918,7.438009200986462,,
2004-04-12,5.159999847412109,4.760000228881836,6.086961208985396,,
2004-04-08,5.159999847412109,5.159999847412109,-7.751930820906612,,
2004-04-07,5.159999847412109,5.159999847412109,0.0,,
2004-04-06,5.199999809265137,5.159999847412109,0.0,,
2004-04-05,5.199999809265137,5.199999809265137,-0.7692300638503318,,
2004-04-02,5.360000133514404,5.199999809265137,0.0,,
2004-04-01,5.400000095367432,5.28000020980835,-2.985080601935728,,
2004-03-31,5.400000095367432,5.400000095367432,-2.222220063700145,,
2004-03-30,5.400000095367432,5.400000095367432,0.0,,
2004-03-29,5.679999828338623,5.360000133514404,0.0,,
2004-03-26,5.679999828338623,5.559999942779541,-5.633797614353404,,
2004-03-25,5.559999942779541,5.599999904632568,-2.112674105382526,,
2004-03-24,5.28000020980835,5.400000095367432,0.7194237817389376,,
2004-03-23,5.28000020980835,5.400000095367432,2.2727250149756664,,
2004-03-22,5.559999942779541,5.599999904632568,2.2727250149756664,,
2004-03-19,5.400000095367432,5.599999904632568,0.7194237817389376,,
2004-03-18,5.679999828338623,5.400000095367432,3.7037001061669086,,
2004-03-17,5.400000095367432,5.71999979019165,-4.929572912559228,,
2004-03-16,5.400000095367432,5.400000095367432,5.925920169867053,,
2004-03-15,5.039999961853027,5.400000095367432,0.0,,
2004-03-12,5.360000133514404,5.199999809265137,7.142859846015656,,
2004-03-11,5.039999961853027,5.199999809265137,-2.985080601935728,,
2004-03-10,5.039999961853027,5.199999809265137,3.174600171093715,,
2004-03-09,5.199999809265137,5.039999961853027,3.174600171093715,,
2004-03-08,5.0,5.360000133514404,-3.076920255401327,,
2004-03-05,5.0,5.0,7.200002670288086,,
2004-03-04,5.239999771118164,5.039999961853027,0.0,,
2004-03-03,5.239999771118164,5.559999942779541,-3.816790419867876,,
2004-03-02,5.199999809265137,5.559999942779541,6.106873771734767,,
2004-03-01,5.0,5.28000020980835,6.923079744598673,,
2004-02-27,5.039999961853027,5.0,5.600004196166992,,
2004-02-26,5.199999809265137,5.039999961853027,-0.7936500427734288,,
2004-02-25,5.0,5.0,-3.076920255401327,,
2004-02-24,5.400000095367432,5.159999847412109,0.0,,
2004-02-23,5.800000190734863,5.519999980926514,-4.444448957717879,,
2004-02-20,5.960000038146973,5.679999828338623,-4.8275896655250525,,
2004-02-19,5.760000228881836,5.960000038146973,-4.69799006738605,,
2004-02-18,5.639999866485596,5.639999866485596,3.47221877287949,,
2004-02-17,5.639999866485596,5.800000190734863,0.0,,
2004-02-13,6.0,5.880000114440918,2.8368852488815253,,
2004-02-12,5.800000190734863,6.0,-1.9999980926513672,,
2004-02-11,5.400000095367432,6.0,3.4482724601392922,,
2004-02-10,5.480000019073486,6.0,11.111109148818315,,
2004-02-09,5.599999904632568,5.559999942779541,9.48905071380695,,
2004-02-06,5.71999979019165,5.599999904632568,-0.7142850452539758,,
2004-02-05,5.800000190734863,5.71999979019165,-2.0979001741372687,,
2004-02-04,5.599999904632568,5.800000190734863,-1.3793172053857603,,
2004-02-03,5.880000114440918,5.800000190734863,3.571433741219278,,
2004-02-02,6.039999961853027,6.0,-1.360542893691104,,
2004-01-30,6.320000171661377,6.119999885559082,-0.6622510282393388,,
2004-01-29,6.239999771118164,6.199999809265137,-3.1645614030057794,,
2004-01-28,6.159999847412109,6.400000095367432,-0.6410250532086098,,
2004-01-27,6.199999809265137,6.320000171661377,3.8961080178621965,,
2004-01-26,6.760000228881836,6.440000057220459,1.9354897756111937,,
2004-01-23,6.400000095367432,6.519999980926514,-4.733730189744502,,
2004-01-22,6.320000171661377,6.28000020980835,1.8749981839210066,,
2004-01-21,6.039999961853027,6.159999847412109,-0.632910771622848,,
2004-01-20,5.360000133514404,6.0,1.9867530847180164,,
2004-01-16,5.360000133514404,5.639999866485596,11.94029571909666,,
2004-01-15,5.400000095367432,5.480000019073486,5.223875485010544,,
2004-01-14,5.360000133514404,5.639999866485596,1.4814800424667633,,
2004-01-13,5.360000133514404,5.400000095367432,5.223875485010544,,
2004-01-12,5.71999979019165,5.400000095367432,0.7462679264300778,,
2004-01-09,5.239999771118164,5.679999828338623,-5.59440046436605,,
2004-01-08,5.400000095367432,5.400000095367432,8.396948023655492,,
2004-01-07,5.199999809265137,5.320000171661377,0.0,,
2004-01-06,5.079999923706055,5.159999847412109,2.307699361496682,,
2004-01-05,5.440000057220459,5.199999809265137,1.57480167140813,,
2004-01-02,5.519999980926514,5.400000095367432,-4.411769217479552,,
2003-12-31,5.199999809265137,5.559999942779541,-2.1739109777848307,,
2003-12-30,5.039999961853027,5.320000171661377,6.923079744598673,,
2003-12-29,4.800000190734863,4.960000038146973,5.5555597604688,,
2003-12-26,4.840000152587891,4.800000190734863,3.3333300219643105,,
2003-12-24,4.639999866485596,4.840000152587891,-0.8264454667762735,,
2003-12-23,4.71999979019165,4.800000190734863,4.3103511176128135,,
2003-12-22,4.760000228881836,4.679999828338623,1.6949238156632322,,
2003-12-19,4.840000152587891,4.800000190734863,-1.6806806028663923,,
2003-12-18,4.880000114440918,4.840000152587891,-0.8264454667762735,,
2003-12-17,4.360000133514404,4.880000114440918,-0.8196713302251629,,
2003-12-16,4.239999771118164,4.320000171661377,11.926604701898588,,
2003-12-15,4.440000057220459,4.440000057220459,1.8868020014566025,,
2003-12-12,4.360000133514404,4.400000095367432,0.0,,
2003-12-11,4.480000019073486,4.360000133514404,0.9174302896359119,,
2003-12-10,4.440000057220459,4.480000019073486,-2.6785688626827135,,
2003-12-09,4.440000057220459,4.480000019073486,0.9009000301245093,,
2003-12-08,4.239999771118164,4.440000057220459,0.9009000301245093,,
2003-12-05,5.079999923706055,4.639999866485596,4.716988134401508,,
2003-12-04,5.400000095367432,5.119999885559082,-8.661418579303088,,
2003-12-03,5.480000019073486,5.440000057220459,-5.18518897895126,,
2003-12-02,5.440000057220459,5.360000133514404,-0.7299263086460758,,
2003-12-01,4.960000038146973,5.440000057220459,-1.4705868173635692,,
2003-11-28,4.960000038146973,4.960000038146973,9.677419664956526,,
2003-11-26,5.039999961853027,4.960000038146973,0.0,,
2003-11-25,4.840000152587891,5.0,-1.5873000855468575,,
2003-11-24,4.599999904632568,4.960000038146973,3.305781867105094,,
2003-11-21,4.400000095367432,4.599999904632568,7.826090021259681,,
2003-11-20,4.119999885559082,4.400000095367432,4.545450112051311,,
2003-11-19,4.039999961853027,4.0,6.796121786065383,,
2003-11-18,4.199999809265137,3.920000076293945,-0.9900980750178164,,
2003-11-17,4.079999923706055,4.039999961853027,-6.666660611591377,,
2003-11-14,3.9600000381469727,4.0,-0.9803912402207475,,
2003-11-13,4.0,4.0,1.0101000370632516,,
2003-11-12,4.400000095367432,4.0,0.0,,
2003-11-11,3.799999952316284,4.400000095367432,-9.090911061310528,,
2003-11-10,3.799999952316284,3.799999952316284,15.78947764684624,,
2003-11-07,3.4800000190734863,3.799999952316284,0.0,,
2003-11-06,3.5199999809265137,3.4800000190734863,9.195400330141219,,
2003-11-05,3.4800000190734863,3.5199999809265137,-1.136362558800321,,
2003-11-04,3.4800000190734863,3.4800000190734863,1.1494241848790827,,
2003-11-03,3.5199999809265137,3.4800000190734863,0.0,,
2003-10-31,3.5199999809265137,3.5199999809265137,-1.136362558800321,,
2003-10-30,3.5199999809265137,3.440000057220459,0.0,,
2003-10-29,3.559999942779541,3.559999942779541,-2.272725117600642,,
2003-10-28,3.440000057220459,3.4800000190734863,0.0,,
2003-10-27,3.440000057220459,3.4800000190734863,1.1627895694091224,,
2003-10-24,3.5199999809265137,3.440000057220459,1.1627895694091224,,
2003-10-23,3.400000095367432,3.559999942779541,-2.272725117600642,,
2003-10-22,3.440000057220459,3.5199999809265137,4.7058777330657104,,
2003-10-21,3.5199999809265137,3.440000057220459,2.3255791388182447,,
2003-10-20,3.4800000190734863,3.440000057220459,-2.272725117600642,,
2003-10-17,3.559999942779541,3.5199999809265137,-1.1494241848790827,,
2003-10-16,3.4800000190734863,3.5199999809265137,-1.1235944521335182,,
2003-10-15,3.559999942779541,3.5199999809265137,1.1494241848790827,,
2003-10-14,3.5199999809265137,3.559999942779541,-1.1235944521335182,,
2003-10-13,3.5999999046325684,3.5999999046325684,1.136362558800321,,
2003-10-10,3.5999999046325684,3.5199999809265137,0.0,,
2003-10-09,3.680000066757202,3.5199999809265137,-2.222220161814694,,
2003-10-08,3.640000104904175,3.680000066757202,-4.347828340440215,,
2003-10-07,3.5999999046325684,3.7200000286102295,1.0989000192372347,,
2003-10-06,3.440000057220459,3.680000066757202,3.3333368654605247,,
2003-10-03,3.640000104904175,3.559999942779541,6.976744347227267,,
2003-10-02,3.5199999809265137,3.5999999046325684,-2.197806588435245,,
2003-10-01,3.440000057220459,3.5999999046325684,2.272725117600642,,
2003-09-30,3.799999952316284,3.440000057220459,4.6511582776364895,,
2003-09-29,3.680000066757202,3.640000104904175,-9.473681568769173,,
2003-09-26,3.680000066757202,3.759999990463257,-1.086955465418649,,
2003-09-25,3.799999952316284,3.7200000286102295,2.173910930837298,,
2003-09-24,3.7200000286102295,3.759999990463257,-2.1052611765768803,,
2003-09-23,3.640000104904175,3.680000066757202,1.0752677834782465,,
2003-09-22,3.5999999046325684,3.640000104904175,1.0989000192372347,,
2003-09-19,3.400000095367432,3.640000104904175,1.111116703645831,,
2003-09-18,3.4800000190734863,3.4800000190734863,7.058823611909526,,
2003-09-17,3.5199999809265137,3.4800000190734863,0.0,,
2003-09-16,3.5199999809265137,3.4800000190734863,-1.136362558800321,,
2003-09-15,3.240000009536743,3.4800000190734863,-1.136362558800321,,
2003-09-12,3.5199999809265137,3.319999933242798,7.4074076799480775,,
2003-09-11,3.319999933242798,3.319999933242798,-5.68181956725673,,
2003-09-10,3.5199999809265137,3.4800000190734863,0.0,,
2003-09-09,3.559999942779541,3.5199999809265137,-1.136362558800321,,
2003-09-08,3.440000057220459,3.400000095367432,-1.1235944521335182,,
2003-09-05,3.400000095367432,3.400000095367432,-1.1627895694091097,,
2003-09-04,3.200000047683716,3.400000095367432,0.0,,
2003-09-03,3.039999961853028,3.119999885559082,6.250001396983855,,
2003-09-02,3.039999961853028,3.039999961853028,2.631576470721085,,
2003-08-29,3.240000009536743,3.240000009536743,0.0,,
2003-08-28,3.0799999237060547,3.240000009536743,0.0,,
2003-08-27,3.0799999237060547,3.0799999237060547,5.194808110195212,,
2003-08-26,3.0799999237060547,3.0799999237060547,0.0,,
2003-08-25,3.039999961853028,3.0799999237060547,0.0,,
2003-08-22,3.240000009536743,3.1600000858306885,1.3157882353605352,,
2003-08-21,3.0799999237060547,3.200000047683716,-2.4691334404499927,,
2003-08-20,3.039999961853028,3.0,3.8961080178621965,,
2003-08-19,2.9600000381469727,3.039999961853028,-1.3157882353605646,,
2003-08-18,3.119999885559082,2.9600000381469727,2.702700090373543,,
2003-08-15,2.9600000381469727,2.9600000381469727,-5.1282004256688785,,
2003-08-14,3.1600000858306885,3.039999961853028,0.0,,
2003-08-13,2.9600000381469727,3.1600000858306885,-3.7974721746286133,,
2003-08-12,3.200000047683716,3.1600000858306885,6.7567582806154425,,
2003-08-11,3.119999885559082,3.200000047683716,-1.2499987892806712,,
2003-08-08,3.2799999713897705,3.200000047683716,2.5641078544558447,,
2003-08-07,3.319999933242798,3.200000047683716,-2.439022085483674,,
2003-08-06,3.400000095367432,3.319999933242798,-3.6144544569876715,,
2003-08-05,3.200000047683716,3.400000095367432,-2.3529458788438284,,
2003-08-04,3.359999895095825,3.359999895095825,6.250001396983855,,
2003-08-01,3.2799999713897705,3.2799999713897705,0.0,,
2003-07-31,3.200000047683716,3.359999895095825,0.0,,
2003-07-30,3.400000095367432,3.400000095367432,4.999995157122685,,
2003-07-29,3.440000057220459,3.440000057220459,0.0,,
2003-07-28,3.440000057220459,3.400000095367432,0.0,,
2003-07-25,3.359999895095825,3.319999933242798,-1.1627895694091097,,
2003-07-24,3.359999895095825,3.400000095367432,-1.1904750923180183,,
2003-07-23,3.4800000190734863,3.559999942779541,1.1904821881092977,,
2003-07-22,3.5199999809265137,3.640000104904175,2.2988483697581654,,
2003-07-21,3.359999895095825,3.4800000190734863,3.409094449656088,,
2003-07-18,3.440000057220459,3.400000095367432,3.5714323727453214,,
2003-07-17,3.400000095367432,3.400000095367432,-1.1627895694091097,,
2003-07-16,3.240000009536743,3.2799999713897705,0.0,,
2003-07-15,3.240000009536743,3.319999933242798,1.2345667202249964,,
2003-07-14,3.240000009536743,3.319999933242798,2.4691334404499927,,
2003-07-11,3.1600000858306885,3.1600000858306885,2.4691334404499927,,
2003-07-10,3.200000047683716,3.200000047683716,0.0,,
2003-07-09,3.119999885559082,3.200000047683716,0.0,,
2003-07-08,3.0,3.0,2.5641078544558447,,
2003-07-07,2.9200000762939453,3.119999885559082,0.0,,
2003-07-03,2.9600000381469727,2.9600000381469727,6.8493083575181215,,
2003-07-02,3.0,3.0,0.0,,
2003-07-01,3.0799999237060547,3.0799999237060547,0.0,,
2003-06-30,3.039999961853028,3.0799999237060547,0.0,,
2003-06-27,3.0,3.0,1.3157882353605352,,
2003-06-26,3.0799999237060547,3.0,0.0,,
2003-06-25,3.0,3.039999961853028,-2.5974001846660313,,
2003-06-24,3.0,2.9600000381469727,1.3333320617675928,,
2003-06-23,3.0799999237060547,3.0799999237060547,-1.3333320617675781,,
2003-06-20,3.0799999237060547,3.0,0.0,,
2003-06-19,3.0799999237060547,3.0799999237060547,-2.5974001846660313,,
2003-06-18,2.9600000381469727,3.240000009536743,0.0,,
2003-06-17,2.9600000381469727,3.0,9.459458370988969,,
2003-06-16,3.0,3.200000047683716,1.3513500451867637,,
2003-06-13,3.039999961853028,3.0799999237060547,6.66666825612386,,
2003-06-12,3.039999961853028,3.200000047683716,1.3157882353605352,,
2003-06-11,2.9200000762939453,3.039999961853028,5.263160784158702,,
2003-06-10,3.200000047683716,2.9200000762939453,4.109585014510888,,
2003-06-09,3.0799999237060547,3.200000047683716,-8.749998975545182,,
2003-06-06,3.0,3.0,3.8961080178621965,,
2003-06-05,3.200000047683716,3.200000047683716,0.0,,
2003-06-04,2.9200000762939453,3.0,0.0,,
2003-06-03,2.880000114440918,2.9600000381469727,2.7397233430072485,,
2003-06-02,2.880000114440918,2.9200000762939453,2.7777750183035925,,
2003-05-30,3.0,3.0,1.3888875091517963,,
2003-05-29,2.9600000381469727,3.0,0.0,,
2003-05-28,2.9600000381469727,3.0,1.3513500451867637,,
2003-05-27,3.0799999237060547,2.9600000381469727,1.3513500451867637,,
2003-05-23,3.039999961853028,3.0799999237060547,-3.896100276999047,,
2003-05-22,2.9600000381469727,2.9600000381469727,1.3157882353605352,,
2003-05-21,3.0799999237060547,2.9600000381469727,0.0,,
2003-05-20,2.9200000762939453,3.0,-3.896100276999047,,
2003-05-19,3.0,3.1600000858306885,2.7397233430072485,,
2003-05-16,2.9600000381469727,2.880000114440918,5.333336194356283,,
2003-05-15,3.039999961853028,3.039999961853028,-2.7027000903735274,,
2003-05-14,3.240000009536743,3.0,0.0,,
2003-05-13,3.240000009536743,3.200000047683716,-7.4074076799480775,,
2003-05-12,3.240000009536743,3.319999933242798,-1.2345667202249964,,
2003-05-09,3.400000095367432,3.240000009536743,2.4691334404499927,,
2003-05-08,3.400000095367432,3.440000057220459,-4.70588474537669,,
2003-05-07,3.400000095367432,3.4800000190734863,1.176469433266418,,
2003-05-06,3.5199999809265137,3.5199999809265137,2.352938866532849,,
2003-05-05,3.5199999809265137,3.2799999713897705,0.0,,
2003-05-02,3.5199999809265137,3.5199999809265137,-6.818182126057051,,
2003-05-01,3.440000057220459,3.5999999046325684,0.0,,
2003-04-30,3.359999895095825,3.359999895095825,4.6511582776364895,,
2003-04-29,3.240000009536743,3.359999895095825,0.0,,
2003-04-28,3.2799999713897705,3.2799999713897705,3.7037001606749893,,
2003-04-25,3.440000057220459,3.2799999713897705,0.0,,
2003-04-24,3.440000057220459,3.440000057220459,-4.651165208409023,,
2003-04-23,3.5199999809265137,3.440000057220459,0.0,,
2003-04-22,3.640000104904175,3.400000095367432,-2.272725117600642,,
2003-04-21,3.559999942779541,3.5999999046325684,-6.593406665384172,,
2003-04-17,3.5199999809265137,3.559999942779541,1.1235944521335182,,
2003-04-16,3.680000066757202,3.5199999809265137,1.136362558800321,,
2003-04-15,3.640000104904175,3.640000104904175,-4.347828340440215,,
2003-04-14,3.5199999809265137,3.640000104904175,0.0,,
2003-04-11,3.640000104904175,3.640000104904175,3.409094449656088,,
2003-04-10,3.640000104904175,3.640000104904175,0.0,,
2003-04-09,3.7200000286102295,3.5999999046325684,0.0,,
2003-04-08,3.680000066757202,3.5999999046325684,-3.2258097595362787,,
2003-04-07,3.7200000286102295,3.5999999046325684,-2.1739174096029172,,
2003-04-04,3.7200000286102295,3.7200000286102295,-3.2258097595362787,,
2003-04-03,3.640000104904175,3.640000104904175,0.0,,
2003-04-02,3.759999990463257,3.640000104904175,0.0,,
2003-04-01,3.759999990463257,3.680000066757202,-3.191486326155476,,
2003-03-31,3.680000066757202,3.7200000286102295,-2.127657550770317,,
2003-03-28,3.5199999809265137,3.680000066757202,1.086955465418649,,
2003-03-27,3.5999999046325684,3.559999942779541,4.545457008456409,,
2003-03-26,3.640000104904175,3.559999942779541,-1.111110080907347,,
2003-03-25,3.759999990463257,3.640000104904175,-2.197806588435245,,
2003-03-24,3.759999990463257,3.759999990463257,-3.191486326155476,,
2003-03-21,3.640000104904175,3.7200000286102295,0.0,,
2003-03-20,3.680000066757202,3.5999999046325684,2.1978000384744694,,
2003-03-19,3.559999942779541,3.680000066757202,-2.1739174096029172,,
2003-03-18,3.440000057220459,3.5199999809265137,3.3707900535517603,,
2003-03-17,3.400000095367432,3.359999895095825,2.3255791388182447,,
2003-03-14,3.359999895095825,3.400000095367432,-1.1764764455773975,,
2003-03-13,3.2799999713897705,3.400000095367432,1.1904821881092977,,
2003-03-12,3.200000047683716,3.2799999713897705,3.6585403970847064,,
2003-03-11,3.200000047683716,3.200000047683716,2.4999975785613424,,
2003-03-10,3.319999933242798,3.2799999713897705,0.0,,
2003-03-07,3.400000095367432,3.319999933242798,-1.2048181523292238,,
2003-03-06,3.319999933242798,3.2799999713897705,-2.3529458788438284,,
2003-03-05,3.400000095367432,3.2799999713897705,-1.2048181523292238,,
2003-03-04,3.119999885559082,3.400000095367432,-3.5294153121102596,,
2003-03-03,3.200000047683716,3.0799999237060547,8.974366028163363,,
2003-02-28,3.119999885559082,3.1600000858306885,-3.750003818422499,,
2003-02-27,3.039999961853028,3.039999961853028,1.282057748038625,,
2003-02-26,3.0,3.119999885559082,0.0,,
2003-02-25,3.0799999237060547,3.119999885559082,3.9999961853027344,,
2003-02-24,2.880000114440918,3.119999885559082,1.2987000923330156,,
2003-02-21,2.9200000762939453,2.9200000762939453,8.333325054910777,,
2003-02-20,2.9600000381469727,3.0,0.0,,
2003-02-19,2.8399999141693115,2.9600000381469727,1.3513500451867637,,
2003-02-18,2.799999952316284,2.880000114440918,4.225356605785697,,
2003-02-14,2.880000114440918,2.8399999141693115,2.857148695965302,,
2003-02-13,3.039999961853028,2.9200000762939453,-1.3888957875743526,,
2003-02-12,3.200000047683716,3.039999961853028,-3.9473647060816646,,
2003-02-11,3.0,3.0799999237060547,-5.0000026077031565,,
2003-02-10,3.119999885559082,2.9600000381469727,2.6666641235351562,,
2003-02-07,3.119999885559082,3.0,-5.1282004256688785,,
2003-02-06,3.1600000858306885,3.119999885559082,-3.8461503192516595,,
2003-02-05,3.1600000858306885,3.119999885559082,-1.265829088137235,,
2003-02-04,3.119999885559082,3.1600000858306885,-1.265829088137235,,
2003-02-03,3.0799999237060547,3.200000047683716,1.282057748038625,,
2003-01-31,3.119999885559082,3.200000047683716,3.8961080178621965,,
2003-01-30,3.1600000858306885,3.119999885559082,2.5641078544558447,,
2003-01-29,3.240000009536743,3.200000047683716,-1.265829088137235,,
2003-01-28,3.240000009536743,3.240000009536743,-1.2345667202249964,,
2003-01-27,3.240000009536743,3.240000009536743,0.0,,
2003-01-24,3.240000009536743,3.319999933242798,0.0,,
2003-01-23,3.319999933242798,3.319999933242798,2.4691334404499927,,
2003-01-22,3.400000095367432,3.440000057220459,0.0,,
2003-01-21,3.5199999809265137,3.400000095367432,1.176469433266418,,
2003-01-17,3.5199999809265137,3.400000095367432,-3.409087676400951,,
2003-01-16,3.559999942779541,3.5199999809265137,-3.409087676400951,,
2003-01-15,3.2799999713897705,3.5199999809265137,-1.1235944521335182,,
2003-01-14,3.2799999713897705,3.2799999713897705,7.317073525310204,,
2003-01-13,3.200000047683716,3.2799999713897705,0.0,,
2003-01-10,3.240000009536743,3.319999933242798,2.4999975785613424,,
2003-01-09,3.039999961853028,3.200000047683716,2.4691334404499927,,
2003-01-08,3.0799999237060547,3.0799999237060547,5.263160784158702,,
2003-01-07,3.200000047683716,3.0799999237060547,0.0,,
2003-01-06,3.240000009536743,3.2799999713897705,-3.750003818422499,,
2003-01-03,3.200000047683716,3.240000009536743,1.2345667202249964,,
2003-01-02,3.240000009536743,3.0799999237060547,1.2499987892806712,,
2002-12-31,2.9200000762939453,3.2799999713897705,-4.938274239498084,,
2002-12-30,3.0,3.0,12.328763208552237,,
2002-12-27,2.9200000762939453,3.0,0.0,,
2002-12-26,2.9200000762939453,2.9200000762939453,2.7397233430072485,,
2002-12-24,2.9200000762939453,3.0,0.0,,
2002-12-23,2.880000114440918,2.9600000381469727,2.7397233430072485,,
2002-12-20,2.9600000381469727,2.9600000381469727,2.7777750183035925,,
2002-12-19,2.880000114440918,2.9600000381469727,0.0,,
2002-12-18,2.880000114440918,2.759999990463257,2.7777750183035925,,
2002-12-17,2.799999952316284,2.759999990463257,-4.166670805877945,,
2002-12-16,2.799999952316284,2.799999952316284,-1.4285700905079517,,
2002-12-13,2.799999952316284,2.799999952316284,0.0,,
2002-12-12,2.8399999141693115,2.799999952316284,0.0,,
2002-12-11,2.759999990463257,2.8399999141693115,-1.408449403588351,,
2002-12-10,2.720000028610229,2.799999952316284,2.898547970379774,,
2002-12-09,2.759999990463257,2.759999990463257,2.941173634727155,,
2002-12-06,2.5999999046325684,2.759999990463257,0.0,,
2002-12-05,2.640000104904175,2.640000104904175,6.153849680748341,,
2002-12-04,2.720000028610229,2.5999999046325684,0.0,,
2002-12-03,2.680000066757202,2.759999990463257,-4.411769217479537,,
2002-12-02,2.759999990463257,2.680000066757202,2.985071705720311,,
2002-11-29,2.680000066757202,2.759999990463257,-2.898547970379774,,
2002-11-27,2.799999952316284,2.759999990463257,2.985071705720311,,
2002-11-26,2.799999952316284,2.759999990463257,-1.4285700905079517,,
2002-11-25,2.720000028610229,2.759999990463257,-1.4285700905079517,,
2002-11-22,2.799999952316284,2.759999990463257,1.4705868173635859,,
2002-11-21,2.640000104904175,2.640000104904175,-1.4285700905079517,,
2002-11-20,2.799999952316284,2.640000104904175,0.0,,
2002-11-19,2.640000104904175,2.5999999046325684,-5.714280362031807,,
2002-11-18,2.640000104904175,2.640000104904175,-1.515159040990203,,
2002-11-15,2.720000028610229,2.720000028610229,0.0,,
2002-11-14,2.680000066757202,2.720000028610229,0.0,,
2002-11-13,2.8399999141693115,2.680000066757202,1.492535852860139,,
2002-11-12,2.759999990463257,2.759999990463257,-5.633797614353404,,
2002-11-11,2.720000028610229,2.640000104904175,0.0,,
2002-11-08,2.759999990463257,2.799999952316284,-2.9411736347271225,,
2002-11-07,2.799999952316284,2.799999952316284,1.449273985189887,,
2002-11-06,2.880000114440918,2.8399999141693115,0.0,,
2002-11-05,2.8399999141693115,2.8399999141693115,-1.3888957875743526,,
2002-11-04,3.1600000858306885,2.9200000762939453,0.0,,
2002-11-01,2.9600000381469727,3.0799999237060547,-7.594936804365715,,
2002-10-31,3.039999961853028,3.0,4.054050135560291,,
2002-10-30,2.9200000762939453,3.039999961853028,-1.3157882353605646,,
2002-10-29,2.9600000381469727,3.0,4.109585014510888,,
2002-10-28,2.9200000762939453,2.880000114440918,1.3513500451867637,,
2002-10-25,2.9200000762939453,2.799999952316284,-1.3698616715036243,,
2002-10-24,2.880000114440918,2.880000114440918,-4.109593179530491,,
2002-10-23,2.759999990463257,2.759999990463257,0.0,,
2002-10-22,2.680000066757202,2.640000104904175,0.0,,
2002-10-21,2.759999990463257,2.759999990463257,-1.4925358528601556,,
2002-10-18,2.5999999046325684,2.680000066757202,0.0,,
2002-10-17,2.680000066757202,2.680000066757202,3.0769294253470134,,
2002-10-16,2.720000028610229,2.680000066757202,0.0,,
2002-10-15,2.720000028610229,2.720000028610229,-1.470586817363553,,
2002-10-14,2.880000114440918,2.680000066757202,0.0,,
2002-10-11,2.9200000762939453,2.8399999141693115,-6.944445824181537,,
2002-10-10,2.880000114440918,2.9200000762939453,-2.7397315080268676,,
2002-10-09,2.8399999141693115,2.8399999141693115,1.3888875091517963,,
2002-10-08,2.799999952316284,2.8399999141693115,0.0,,
2002-10-07,2.759999990463257,2.680000066757202,1.4285700905079517,,
2002-10-04,2.759999990463257,2.680000066757202,-2.898547970379774,,
2002-10-03,2.9200000762939453,2.759999990463257,-2.898547970379774,,
2002-10-02,2.9600000381469727,3.0,-5.479454851034117,,
2002-10-01,3.039999961853028,3.0,1.3513500451867637,,
2002-09-30,2.9200000762939453,3.0,-1.3157882353605646,,
2002-09-27,3.039999961853028,2.9600000381469727,2.7397233430072485,,
2002-09-26,3.039999961853028,3.039999961853028,-2.6315764707211144,,
2002-09-25,3.119999885559082,3.039999961853028,0.0,,
2002-09-24,3.119999885559082,3.119999885559082,-2.564100212834425,,
2002-09-23,3.119999885559082,3.119999885559082,0.0,,
2002-09-20,3.119999885559082,3.1600000858306885,0.0,,
2002-09-19,3.200000047683716,3.0799999237060547,1.282057748038625,,
2002-09-18,3.359999895095825,3.119999885559082,-3.750003818422499,,
2002-09-17,3.319999933242798,3.319999933242798,-7.142857649699376,,
2002-09-16,3.240000009536743,3.240000009536743,0.0,,
2002-09-13,3.0,3.119999885559082,0.0,,
2002-09-12,3.240000009536743,3.119999885559082,3.9999961853027344,,
2002-09-11,3.559999942779541,3.2799999713897705,-3.703707519273088,,
2002-09-10,3.359999895095825,3.559999942779541,-7.8651678620858325,,
2002-09-09,3.2799999713897705,3.400000095367432,5.952382557381357,,
2002-09-06,3.0799999237060547,3.240000009536743,3.6585403970847064,,
2002-09-05,3.039999961853028,3.0799999237060547,5.194808110195212,,
2002-09-04,3.440000057220459,3.200000047683716,1.3157882353605352,,
2002-09-03,3.039999961853028,3.5199999809265137,-6.976744347227267,,
2002-08-30,3.0799999237060547,3.039999961853028,15.789474509759616,,
2002-08-29,3.0799999237060547,3.1600000858306885,-1.2987000923330012,,
2002-08-28,3.0799999237060547,3.119999885559082,2.597407925529181,,
2002-08-27,2.799999952316284,3.0799999237060547,1.2987000923330156,,
2002-08-26,3.0799999237060547,2.799999952316284,9.999999148505061,,
2002-08-23,3.0799999237060547,3.039999961853028,-9.09090838719426,,
2002-08-22,2.799999952316284,3.200000047683716,-1.2987000923330012,,
2002-08-21,2.8399999141693115,2.799999952316284,14.285717934978315,,
2002-08-20,2.440000057220459,2.799999952316284,-1.408449403588351,,
2002-08-19,2.440000057220459,2.4800000190734863,14.754093715305943,,
2002-08-16,2.440000057220459,2.440000057220459,1.6393426604503258,,
2002-08-15,2.400000095367432,2.440000057220459,0.0,,
2002-08-14,2.400000095367432,2.440000057220459,1.6666650109821366,,
2002-08-13,2.400000095367432,2.4800000190734863,1.6666650109821366,,
2002-08-12,2.400000095367432,2.400000095367432,3.333330021964292,,
2002-08-09,2.400000095367432,2.4800000190734863,0.0,,
2002-08-08,2.400000095367432,2.4800000190734863,3.333330021964292,,
2002-08-07,2.400000095367432,2.400000095367432,3.333330021964292,,
2002-08-06,2.4800000190734863,2.400000095367432,0.0,,
2002-08-05,2.5199999809265137,2.400000095367432,-3.2258033504347208,,
2002-08-02,2.5999999046325684,2.5999999046325684,-4.761900256640555,,
2002-08-01,2.5999999046325684,2.5999999046325684,0.0,,
2002-07-31,2.720000028610229,2.640000104904175,0.0,,
2002-07-30,2.4800000190734863,2.5199999809265137,-2.9411736347271225,,
2002-07-29,2.680000066757202,2.5999999046325684,1.6129016752173695,,
2002-07-26,2.5999999046325684,2.559999942779541,-2.985080601935728,,
2002-07-25,2.5199999809265137,2.559999942779541,-1.5384601277006635,,
2002-07-24,2.440000057220459,2.559999942779541,1.5873000855468575,,
2002-07-23,2.720000028610229,2.640000104904175,4.918027981350978,,
2002-07-22,2.5199999809265137,2.5999999046325684,-2.9411736347271225,,
2002-07-19,2.640000104904175,2.559999942779541,3.174600171093715,,
2002-07-18,2.5199999809265137,2.640000104904175,-3.0303090509739805,,
2002-07-17,2.400000095367432,2.400000095367432,4.76190971769537,,
2002-07-16,2.2799999713897705,2.400000095367432,0.0,,
2002-07-15,2.440000057220459,2.240000009536743,5.263163398397575,,
2002-07-12,2.5199999809265137,2.5199999809265137,-8.196723073504641,,
2002-07-11,2.5999999046325684,2.5999999046325684,0.0,,
2002-07-10,2.680000066757202,2.640000104904175,0.0,,
2002-07-09,3.0,2.680000066757202,-1.4925358528601556,,
2002-07-08,3.0,3.0,-10.666664441426594,,
2002-07-05,3.1600000858306885,3.240000009536743,0.0,,
2002-07-03,3.0,3.0799999237060547,2.531643086491392,,
2002-07-02,3.1600000858306885,3.0,2.6666641235351562,,
2002-07-01,3.0,2.9600000381469727,-5.063293717874323,,
2002-06-28,3.0799999237060547,3.1600000858306885,-1.3333320617675781,,
2002-06-27,2.9200000762939453,3.119999885559082,2.597407925529181,,
2002-06-26,3.0799999237060547,3.119999885559082,6.8493083575181215,,
2002-06-25,3.200000047683716,3.119999885559082,1.2987000923330156,,
2002-06-24,3.240000009536743,3.200000047683716,-2.5000050291418283,,
2002-06-21,3.319999933242798,3.2799999713897705,-1.2345667202249964,,
2002-06-20,3.400000095367432,3.400000095367432,-1.2048181523292238,,
2002-06-19,3.400000095367432,3.400000095367432,0.0,,
2002-06-18,3.559999942779541,3.440000057220459,0.0,,
2002-06-17,3.5999999046325684,3.5999999046325684,-3.3707833564005543,,
2002-06-14,3.759999990463257,3.759999990463257,0.0,,
2002-06-13,3.359999895095825,3.839999914169312,0.0,,
2002-06-12,2.880000114440918,3.359999895095825,14.285715299398765,,
2002-06-11,2.8399999141693115,2.880000114440918,16.66665838824411,,
2002-06-10,2.880000114440918,2.8399999141693115,1.4084577986089954,,
2002-06-07,2.799999952316284,2.9600000381469727,-1.3888957875743526,,
2002-06-06,2.9200000762939453,2.880000114440918,5.714288876981205,,
2002-06-05,2.720000028610229,2.9200000762939453,-1.3698616715036243,,
2002-06-04,2.799999952316284,2.5999999046325684,7.352942852206709,,
2002-06-03,2.799999952316284,2.880000114440918,-7.142858967489158,,
2002-05-31,2.640000104904175,2.5999999046325684,2.857148695965302,,
2002-05-30,2.759999990463257,2.640000104904175,-1.515159040990203,,
2002-05-29,2.759999990463257,2.759999990463257,-4.347821955569661,,
2002-05-28,2.9200000762939453,2.799999952316284,0.0,,
2002-05-24,2.4800000190734863,2.880000114440918,-4.109593179530491,,
2002-05-23,2.4800000190734863,2.4800000190734863,16.129035979478314,,
2002-05-22,2.5199999809265137,2.5199999809265137,0.0,,
2002-05-21,2.440000057220459,2.4800000190734863,0.0,,
2002-05-20,2.359999895095825,2.440000057220459,1.6393426604503258,,
2002-05-17,2.400000095367432,2.400000095367432,3.3898375288438505,,
2002-05-16,2.240000009536743,2.359999895095825,0.0,,
2002-05-15,2.359999895095825,2.319999933242798,5.357137725365427,,
2002-05-14,2.0799999237060547,2.1600000858306885,-1.694913713180618,,
2002-05-13,2.359999895095825,2.039999961853028,3.846161781683767,,
2002-05-10,2.640000104904175,2.359999895095825,-13.559319807927542,,
2002-05-09,2.4800000190734863,2.4800000190734863,-10.606068131899294,,
2002-05-08,2.4800000190734863,2.4800000190734863,0.0,,
2002-05-07,2.440000057220459,2.4800000190734863,0.0,,
2002-05-06,2.440000057220459,2.400000095367432,1.6393426604503258,,
2002-05-03,2.5199999809265137,2.440000057220459,-1.6393426604503074,,
2002-05-02,2.440000057220459,2.400000095367432,-3.174600171093715,,
2002-05-01,2.240000009536743,2.359999895095825,-1.6393426604503074,,
2002-04-30,2.440000057220459,2.240000009536743,5.357137725365427,,
2002-04-29,2.5199999809265137,2.440000057220459,-8.196723073504641,,
2002-04-26,2.559999942779541,2.5199999809265137,-3.174600171093715,,
2002-04-25,2.1600000858306885,2.559999942779541,-1.5624985448084445,,
2002-04-24,2.119999885559082,2.200000047683716,18.51851115992069,,
2002-04-23,2.1600000858306885,2.200000047683716,3.7735927567532066,,
2002-04-22,2.200000047683716,2.0799999237060547,1.851850012202395,,
2002-04-19,2.200000047683716,2.200000047683716,-5.454550971669479,,
2002-04-18,2.039999961853028,2.0,0.0,,
2002-04-17,2.039999961853028,1.8799999952316284,-1.9607824804415166,,
2002-04-16,2.039999961853028,2.039999961853028,-7.843135765358735,,
2002-04-15,2.039999961853028,2.0,0.0,,
2002-04-12,1.919999957084656,2.039999961853028,-1.9607824804415166,,
2002-04-11,1.6799999475479126,1.6799999475479126,6.250000388051093,,
2002-04-10,1.6799999475479126,1.6799999475479126,0.0,,
2002-04-09,1.7200000286102295,1.7599999904632568,0.0,,
2002-04-08,2.039999961853028,1.840000033378601,2.3255791388182447,,
2002-04-05,2.039999961853028,1.840000033378601,-9.80391824580023,,
2002-04-04,1.6799999475479126,1.7599999904632568,-9.80391824580023,,
2002-04-03,1.6399999856948853,1.600000023841858,4.761907465063339,,
2002-04-02,1.600000023841858,1.6399999856948853,-2.439022085483674,,
2002-04-01,1.4800000190734863,1.5199999809265137,2.4999975785613424,,
2002-03-28,1.600000023841858,1.4800000190734863,2.7027000903735274,,
2002-03-27,1.600000023841858,1.600000023841858,-7.500000186264512,,
2002-03-26,1.600000023841858,1.559999942779541,0.0,,
2002-03-25,1.600000023841858,1.600000023841858,-2.5000050291418283,,
2002-03-22,1.600000023841858,1.600000023841858,0.0,,
2002-03-21,1.4800000190734863,1.600000023841858,0.0,,
2002-03-20,1.559999942779541,1.4800000190734863,8.108108325802206,,
2002-03-19,1.600000023841858,1.600000023841858,-5.1282004256688785,,
2002-03-18,1.4800000190734863,1.4800000190734863,0.0,,
2002-03-15,1.4800000190734863,1.600000023841858,0.0,,
2002-03-14,1.4800000190734863,1.4800000190734863,8.108108325802206,,
2002-03-13,1.399999976158142,1.4800000190734863,0.0,,
2002-03-12,1.5199999809265137,1.5199999809265137,5.714288876981205,,
2002-03-11,1.5199999809265137,1.5199999809265137,0.0,,
2002-03-08,1.5199999809265137,1.5199999809265137,0.0,,
2002-03-07,1.5199999809265137,1.5199999809265137,0.0,,
2002-03-06,1.5199999809265137,1.399999976158142,0.0,,
2002-03-05,1.399999976158142,1.440000057220459,-7.894737254879816,,
2002-03-04,1.5199999809265137,1.399999976158142,2.857148695965302,,
2002-03-01,1.5199999809265137,1.5199999809265137,-7.894737254879816,,
2002-02-28,1.399999976158142,1.4800000190734863,0.0,,
2002-02-27,1.5199999809265137,1.4800000190734863,5.714288876981205,,
2002-02-26,1.5199999809265137,1.440000057220459,-2.6315764707211,,
2002-02-25,1.6399999856948853,1.4800000190734863,-5.2631529414422,,
2002-02-22,1.6399999856948853,1.440000057220459,-9.756095610793878,,
2002-02-21,1.5199999809265137,1.5199999809265137,-12.195117696277553,,
2002-02-20,1.399999976158142,1.6399999856948853,0.0,,
2002-02-19,1.6399999856948853,1.6399999856948853,17.142858115994215,,
2002-02-15,1.559999942779541,1.6399999856948853,0.0,,
2002-02-14,1.559999942779541,1.559999942779541,5.1282080672902834,,
2002-02-13,1.6799999475479126,1.600000023841858,0.0,,
2002-02-12,1.559999942779541,1.6799999475479126,-4.761900369272073,,
2002-02-11,1.559999942779541,1.559999942779541,7.692308280124724,,
2002-02-08,1.559999942779541,1.559999942779541,0.0,,
2002-02-07,1.600000023841858,1.6799999475479126,0.0,,
2002-02-06,1.5199999809265137,1.600000023841858,4.999995157122685,,
2002-02-05,1.7599999904632568,1.7599999904632568,5.263160784158717,,
2002-02-04,1.7599999904632568,1.7599999904632568,0.0,,
2002-02-01,1.5199999809265137,1.7599999904632568,0.0,,
2002-01-31,1.600000023841858,1.5199999809265137,15.789474509759632,,
2002-01-30,1.6799999475479126,1.600000023841858,-5.000002607703171,,
2002-01-29,1.7999999523162842,1.7200000286102295,-4.761900369272073,,
2002-01-28,1.6799999475479126,1.6799999475479126,-4.444440323629388,,
2002-01-25,1.7599999904632568,1.7599999904632568,0.0,,
2002-01-24,1.6399999856948853,1.6799999475479126,0.0,,
2002-01-23,1.6399999856948853,1.6399999856948853,2.439022085483674,,
2002-01-22,1.600000023841858,1.7599999904632568,0.0,,
2002-01-18,1.6399999856948853,1.7599999904632568,9.999997764825855,,
2002-01-17,1.7599999904632568,1.7599999904632568,7.317073525310204,,
2002-01-16,1.600000023841858,1.7599999904632568,0.0,,
2002-01-15,1.7999999523162842,1.559999942779541,9.999997764825855,,
2002-01-14,1.7999999523162842,1.6399999856948853,-13.333334216365131,,
2002-01-11,1.6799999475479126,1.7999999523162842,-8.88888726999726,,
2002-01-10,1.600000023841858,1.600000023841858,7.142857649699376,,
2002-01-09,1.7200000286102295,1.6799999475479126,0.0,,
2002-01-08,1.6799999475479126,1.6799999475479126,-2.3255860695907784,,
2002-01-07,1.7200000286102295,1.6799999475479126,0.0,,
2002-01-04,1.559999942779541,1.600000023841858,-2.3255860695907784,,
2002-01-03,1.399999976158142,1.600000023841858,2.5641078544558447,,
2002-01-02,1.5199999809265137,1.5199999809265137,14.285717934978315,,
2001-12-31,1.399999976158142,1.4800000190734863,0.0,,
2001-12-28,1.399999976158142,1.5199999809265137,5.714288876981205,,
2001-12-27,1.399999976158142,1.5199999809265137,8.571429057997108,,
2001-12-26,1.399999976158142,1.5199999809265137,8.571429057997108,,
2001-12-24,1.399999976158142,1.399999976158142,8.571429057997108,,
2001-12-21,1.399999976158142,1.3600000143051147,0.0,,
2001-12-20,1.399999976158142,1.399999976158142,-2.8571401810159034,,
2001-12-19,1.559999942779541,1.399999976158142,0.0,,
2001-12-18,1.559999942779541,1.3600000143051147,-10.256408492959162,,
2001-12-17,1.399999976158142,1.399999976158142,-12.820508705793602,,
2001-12-14,1.399999976158142,1.3600000143051147,0.0,,
2001-12-13,1.399999976158142,1.399999976158142,-2.8571401810159034,,
2001-12-12,1.399999976158142,1.399999976158142,0.0,,
2001-12-11,1.5199999809265137,1.5199999809265137,0.0,,
2001-12-10,1.440000057220459,1.3600000143051147,0.0,,
2001-12-07,1.4800000190734863,1.4800000190734863,-5.555558315029741,,
2001-12-06,1.440000057220459,1.440000057220459,0.0,,
2001-12-05,1.440000057220459,1.440000057220459,0.0,,
2001-12-04,1.440000057220459,1.440000057220459,0.0,,
2001-12-03,1.440000057220459,1.440000057220459,0.0,,
2001-11-30,1.4800000190734863,1.440000057220459,0.0,,
2001-11-29,1.5199999809265137,1.6799999475479126,-2.7027000903735274,,
2001-11-28,1.600000023841858,1.5199999809265137,10.526313725600916,,
2001-11-27,1.6399999856948853,1.399999976158142,-5.000002607703171,,
2001-11-26,1.4800000190734863,1.600000023841858,-14.634147050620408,,
2001-11-23,1.399999976158142,1.4800000190734863,8.108108325802206,,
2001-11-21,1.4800000190734863,1.4800000190734863,5.714288876981205,,
2001-11-20,1.440000057220459,1.4800000190734863,0.0,,
2001-11-19,1.440000057220459,1.440000057220459,2.7777750183035925,,
2001-11-16,1.4800000190734863,1.600000023841858,0.0,,
2001-11-15,1.6799999475479126,1.6399999856948853,8.108108325802206,,
2001-11-14,1.7599999904632568,1.600000023841858,-2.3809501846360366,,
2001-11-13,1.600000023841858,1.7599999904632568,-9.090907243657693,,
2001-11-12,1.600000023841858,1.6399999856948853,9.999997764825855,,
2001-11-09,1.600000023841858,1.5199999809265137,2.4999975785613424,,
2001-11-08,1.7999999523162842,1.600000023841858,-5.000002607703171,,
2001-11-07,1.8799999952316284,1.840000033378601,-11.111107431811954,,
2001-11-06,2.039999961853028,1.9600000381469729,-2.127657550770317,,
2001-11-05,1.840000033378601,1.840000033378601,-3.9215649608830008,,
2001-11-02,2.0799999237060547,2.0799999237060547,0.0,,
2001-11-01,2.039999961853028,2.0799999237060547,0.0,,
2001-10-31,2.0,2.0,1.9607824804414729,,
2001-10-30,1.7999999523162842,1.9600000381469729,0.0,,
2001-10-29,2.0,1.7999999523162842,8.888893892735755,,
2001-10-26,2.0,2.0,-10.000002384185791,,
2001-10-25,1.919999957084656,1.919999957084656,0.0,,
2001-10-24,1.9600000381469729,1.9600000381469729,0.0,,
2001-10-23,1.919999957084656,1.840000033378601,0.0,,
2001-10-22,2.0799999237060547,1.919999957084656,-4.166662786155864,,
2001-10-19,2.039999961853028,2.0,-7.692306369719361,,
2001-10-18,2.319999933242798,2.0,-1.9607824804415166,,
2001-10-17,1.7599999904632568,2.400000095367432,-13.793100967701989,,
2001-10-16,1.6399999856948853,1.5199999809265137,36.363642521141045,,
2001-10-15,1.4800000190734863,1.5199999809265137,-7.317073525310204,,
2001-10-12,1.4800000190734863,1.440000057220459,2.7027000903735274,,
2001-10-11,1.440000057220459,1.440000057220459,-2.7027000903735274,,
2001-10-10,1.4800000190734863,1.4800000190734863,0.0,,
2001-10-09,1.4800000190734863,1.4800000190734863,0.0,,
2001-10-08,1.4800000190734863,1.4800000190734863,0.0,,
2001-10-05,1.399999976158142,1.399999976158142,0.0,,
2001-10-04,1.600000023841858,1.559999942779541,0.0,,
2001-10-03,1.399999976158142,1.3600000143051147,-2.5000050291418283,,
2001-10-02,1.440000057220459,1.440000057220459,-2.8571401810159034,,
2001-10-01,1.440000057220459,1.4800000190734863,0.0,,
2001-09-28,1.3200000524520874,1.440000057220459,2.7777750183035925,,
2001-09-27,1.2799999713897705,1.2799999713897705,9.090909090909092,,
2001-09-26,1.4800000190734863,1.399999976158142,0.0,,
2001-09-25,1.4800000190734863,1.4800000190734863,-5.405408235428679,,
2001-09-24,1.2000000476837158,1.399999976158142,0.0,,
2001-09-21,1.2799999713897705,1.2799999713897705,16.666660043928623,,
2001-09-20,1.4800000190734863,1.2799999713897705,0.0,,
2001-09-19,1.600000023841858,1.5199999809265137,-13.513516561230885,,
2001-09-18,1.600000023841858,1.6399999856948853,-5.000002607703171,,
2001-09-17,1.6399999856948853,1.7999999523162842,2.4999975785613424,,
2001-09-10,1.6799999475479126,1.7999999523162842,9.756095610793878,,
2001-09-07,1.7200000286102295,1.6799999475479126,7.142857649699376,,
2001-09-06,1.7599999904632568,1.7999999523162842,-2.3255860695907784,,
2001-09-05,1.7999999523162842,1.7599999904632568,2.272725117600642,,
2001-09-04,1.8799999952316284,1.8799999952316284,-2.222220161814694,,
2001-08-31,2.0,2.0,0.0,,
2001-08-30,1.840000033378601,2.0,0.0,,
2001-08-29,2.0,1.919999957084656,8.69565020211481,,
2001-08-28,2.0,2.0,-4.000002145767201,,
2001-08-27,1.7999999523162842,2.0,0.0,,
2001-08-24,1.840000033378601,1.840000033378601,11.111114054550438,,
2001-08-23,1.7200000286102295,1.7599999904632568,0.0,,
2001-08-22,1.840000033378601,1.7200000286102295,2.3255791388182447,,
2001-08-21,1.7599999904632568,1.840000033378601,-6.521739271277513,,
2001-08-20,1.7599999904632568,1.840000033378601,4.545457008456409,,
2001-08-17,1.7999999523162842,1.7599999904632568,4.545457008456409,,
2001-08-16,1.6399999856948853,1.7999999523162842,-2.222220161814694,,
2001-08-15,1.5199999809265137,1.5199999809265137,9.756095610793878,,
2001-08-14,1.399999976158142,1.5199999809265137,0.0,,
2001-08-13,1.399999976158142,1.440000057220459,8.571429057997108,,
2001-08-10,1.399999976158142,1.2799999713897705,2.857148695965302,,
2001-08-09,1.3200000524520874,1.2000000476837158,-8.571429057997108,,
2001-08-08,1.3200000524520874,1.399999976158142,-9.090909090909092,,
2001-08-07,1.3200000524520874,1.3200000524520874,6.06060003993511,,
2001-08-06,1.3200000524520874,1.3200000524520874,0.0,,
2001-08-03,1.3600000143051147,1.3200000524520874,0.0,,
2001-08-02,1.2400000095367432,1.3600000143051147,-2.9411736347271384,,
2001-08-01,1.2400000095367432,1.399999976158142,9.677419664956526,,
2001-07-31,1.2400000095367432,1.2400000095367432,12.903223015391266,,
2001-07-30,1.2400000095367432,1.2400000095367432,0.0,,
2001-07-27,1.2400000095367432,1.2400000095367432,0.0,,
2001-07-26,1.2799999713897705,1.3200000524520874,0.0,,
2001-07-25,1.2799999713897705,1.2799999713897705,3.1250064028428435,,
2001-07-24,1.2799999713897705,1.2799999713897705,0.0,,
2001-07-23,1.399999976158142,1.2799999713897705,0.0,,
2001-07-20,1.3600000143051147,1.3200000524520874,-8.571429057997108,,
2001-07-19,1.399999976158142,1.3600000143051147,-2.9411736347271384,,
2001-07-18,1.3600000143051147,1.3600000143051147,-2.8571401810159034,,
2001-07-17,1.3600000143051147,1.3600000143051147,0.0,,
2001-07-16,1.3200000524520874,1.399999976158142,0.0,,
2001-07-13,1.3200000524520874,1.440000057220459,6.06060003993511,,
2001-07-12,1.2400000095367432,1.2400000095367432,9.090909090909092,,
2001-07-11,1.4800000190734863,1.3200000524520874,0.0,,
2001-07-10,1.4800000190734863,1.4800000190734863,-10.810808416175734,,
2001-07-09,1.3200000524520874,1.3600000143051147,0.0,,
2001-07-06,1.3600000143051147,1.3200000524520874,3.030300019967555,,
2001-07-05,1.3600000143051147,1.3200000524520874,-2.9411736347271384,,
2001-07-03,1.2799999713897705,1.3600000143051147,-2.9411736347271384,,
2001-07-02,1.3600000143051147,1.2799999713897705,6.250003492459733,,
2001-06-29,1.3600000143051147,1.3600000143051147,-5.882356034843122,,
2001-06-28,1.3200000524520874,1.3200000524520874,0.0,,
2001-06-27,1.2400000095367432,1.3200000524520874,0.0,,
2001-06-26,1.3600000143051147,1.2400000095367432,6.451616314521787,,
2001-06-25,1.2799999713897705,1.3600000143051147,-8.82352966957026,,
2001-06-22,1.440000057220459,1.3600000143051147,6.250003492459733,,
2001-06-21,1.3600000143051147,1.3600000143051147,-5.555558315029741,,
2001-06-20,1.440000057220459,1.440000057220459,0.0,,
2001-06-19,1.7200000286102295,1.440000057220459,0.0,,
2001-06-18,1.7200000286102295,1.7200000286102295,-16.27906783327278,,
2001-06-15,1.7200000286102295,1.7200000286102295,0.0,,
2001-06-14,1.7200000286102295,1.7200000286102295,0.0,,
2001-06-13,1.4800000190734863,1.7200000286102295,0.0,,
2001-06-12,1.440000057220459,1.440000057220459,16.216216651604412,,
2001-06-11,1.4800000190734863,1.4800000190734863,0.0,,
2001-06-08,1.440000057220459,1.440000057220459,0.0,,
2001-06-07,1.5199999809265137,1.440000057220459,0.0,,
2001-06-06,1.5199999809265137,1.5199999809265137,-5.2631529414422,,
2001-06-05,1.600000023841858,1.600000023841858,0.0,,
2001-06-04,1.600000023841858,1.600000023841858,0.0,,
2001-06-01,1.5199999809265137,1.600000023841858,0.0,,
2001-05-31,1.5199999809265137,1.5199999809265137,5.263160784158717,,
2001-05-30,1.600000023841858,1.600000023841858,0.0,,
2001-05-29,1.600000023841858,1.600000023841858,0.0,,
2001-05-25,1.6799999475479126,1.600000023841858,0.0,,
2001-05-24,1.399999976158142,1.6399999856948853,-4.761900369272073,,
2001-05-23,1.5199999809265137,1.3600000143051147,17.142858115994215,,
2001-05-22,1.600000023841858,1.600000023841858,-10.526313725600916,,
2001-05-21,1.600000023841858,1.600000023841858,0.0,,
2001-05-18,1.6399999856948853,1.600000023841858,0.0,,
2001-05-17,1.6399999856948853,1.6799999475479126,-2.439022085483674,,
2001-05-16,1.7999999523162842,1.6799999475479126,2.439022085483674,,
2001-05-15,1.7200000286102295,1.7200000286102295,-6.6666671081825655,,
2001-05-14,1.7200000286102295,1.7999999523162842,0.0,,
2001-05-11,2.0,1.7200000286102295,4.6511582776364895,,
2001-05-10,2.039999961853028,2.039999961853028,-13.999998569488525,,
2001-05-09,2.1600000858306885,2.039999961853028,0.0,,
2001-05-08,2.119999885559082,2.1600000858306885,-5.555561074503906,,
2001-05-07,1.7599999904632568,2.0,1.8868020014566025,,
2001-05-04,1.440000057220459,1.7999999523162842,13.636364252114102,,
2001-05-03,1.3600000143051147,1.5199999809265137,24.999991721577445,,
2001-05-02,1.399999976158142,1.4800000190734863,11.764703304297399,,
2001-05-01,1.399999976158142,1.399999976158142,5.714288876981205,,
2001-04-30,1.559999942779541,1.559999942779541,0.0,,
2001-04-27,1.559999942779541,1.559999942779541,0.0,,
2001-04-26,1.399999976158142,1.5199999809265137,0.0,,
2001-04-25,1.4800000190734863,1.399999976158142,8.571429057997108,,
2001-04-24,1.3600000143051147,1.4800000190734863,-5.405408235428679,,
2001-04-23,1.399999976158142,1.3600000143051147,8.82352966957026,,
2001-04-20,1.3600000143051147,1.2799999713897705,-2.8571401810159034,,
2001-04-19,1.2000000476837158,1.2799999713897705,-5.882356034843122,,
2001-04-18,1.1200000047683716,1.2400000095367432,6.666660043928621,,
2001-04-17,1.2000000476837158,1.1200000047683716,10.714286094417377,,
2001-04-16,1.2400000095367432,1.2400000095367432,-6.666669978035689,,
2001-04-12,1.0800000429153442,1.0800000429153442,0.0,,
2001-04-11,1.1200000047683716,1.0800000429153442,0.0,,
2001-04-10,1.1200000047683716,1.1200000047683716,-3.571425150243618,,
2001-04-09,0.8799999952316284,1.0,0.0,,
2001-04-06,0.875,0.875,13.636364252114102,,
2001-04-05,0.75,0.8125,0.0,,
2001-04-04,0.8125,0.8125,8.333333333333332,,
2001-04-03,0.75,0.75,0.0,,
2001-04-02,0.75,0.75,0.0,,
2001-03-30,0.8125,0.75,0.0,,
2001-03-29,0.8125,0.75,-7.6923076923076925,,
2001-03-28,0.875,0.875,-7.6923076923076925,,
2001-03-27,0.8125,0.875,0.0,,
2001-03-26,0.8125,0.8125,7.6923076923076925,,
2001-03-23,0.8125,0.8125,0.0,,
2001-03-22,0.8125,0.8125,0.0,,
2001-03-21,0.8125,0.8125,0.0,,
2001-03-20,0.875,0.8125,0.0,,
2001-03-19,0.875,0.875,-7.142857142857142,,
2001-03-16,0.875,0.9375,0.0,,
2001-03-15,0.9375,0.9375,7.142857142857142,,
2001-03-14,1.125,0.875,0.0,,
2001-03-13,1.3125,1.25,-22.22222222222222,,
2001-03-12,1.3125,1.3125,-4.761904761904762,,
2001-03-09,1.3125,1.375,0.0,,
2001-03-08,1.375,1.3125,4.761904761904762,,
2001-03-07,1.3125,1.3125,-4.545454545454546,,
2001-03-06,1.3125,1.3125,0.0,,
2001-03-05,1.375,1.3125,0.0,,
2001-03-02,1.375,1.375,-4.545454545454546,,
2001-03-01,1.4375,1.375,0.0,,
2001-02-28,1.4375,1.4375,-4.3478260869565215,,
2001-02-27,1.5,1.5,0.0,,
2001-02-26,1.5,1.5,0.0,,
2001-02-23,1.625,1.4375,0.0,,
2001-02-22,1.6875,1.5625,-11.538461538461538,,
2001-02-21,1.625,1.625,-7.4074074074074066,,
2001-02-20,1.625,1.6875,0.0,,
2001-02-16,1.625,1.625,3.8461538461538463,,
2001-02-15,1.625,1.625,0.0,,
2001-02-14,1.5,1.625,0.0,,
2001-02-13,1.5,1.5,8.333333333333332,,
2001-02-12,1.5,1.5,0.0,,
2001-02-09,1.5,1.5,0.0,,
2001-02-08,1.5,1.4375,0.0,,
2001-02-07,1.8125,1.625,-4.166666666666666,,
2001-02-06,1.75,1.8125,-10.344827586206897,,
2001-02-05,1.8125,1.8125,3.571428571428571,,
2001-02-02,1.875,1.875,0.0,,
2001-02-01,1.8125,1.8125,0.0,,
2001-01-31,1.8125,1.8125,0.0,,
2001-01-30,2.25,2.125,0.0,,
2001-01-29,2.25,2.25,-5.555555555555555,,
2001-01-26,1.5625,2.1875,0.0,,
2001-01-25,1.5,1.5625,40.0,,
2001-01-24,1.25,1.375,4.166666666666666,,
2001-01-23,1.125,1.1875,10.0,,
2001-01-22,1.1875,1.1875,5.555555555555555,,
2001-01-19,1.125,1.1875,0.0,,
2001-01-18,1.1875,1.1875,5.555555555555555,,
2001-01-17,1.125,1.1875,0.0,,
2001-01-16,1.0,1.0625,5.555555555555555,,
2001-01-12,0.875,0.9375,6.25,,
2001-01-11,0.8125,0.875,7.142857142857142,,
2001-01-10,0.6875,0.75,7.6923076923076925,,
2001-01-09,0.6875,0.6875,9.090909090909092,,
2001-01-08,0.75,0.75,0.0,,
2001-01-05,0.75,0.75,0.0,,
2001-01-04,0.6875,0.625,0.0,,
2001-01-03,0.6875,0.6875,-9.090909090909092,,
2001-01-02,0.5,0.625,0.0,,
2000-12-29,0.5,0.5,25.0,,
2000-12-28,0.5,0.5,0.0,,
2000-12-27,0.625,0.5,0.0,,
2000-12-26,0.5625,0.5,-20.0,,
2000-12-22,0.5625,0.5625,-11.11111111111111,,
2000-12-21,0.5625,0.5625,0.0,,
2000-12-20,0.5625,0.625,0.0,,
2000-12-19,0.5625,0.625,11.11111111111111,,
2000-12-18,0.5625,0.5625,11.11111111111111,,
2000-12-15,0.6875,0.6875,0.0,,
2000-12-14,0.625,0.5625,0.0,,
2000-12-13,0.75,0.75,-10.0,,
2000-12-12,0.75,0.8125,0.0,,
2000-12-11,0.75,0.75,8.333333333333332,,
2000-12-08,0.8125,0.75,0.0,,
2000-12-07,0.875,0.875,-7.6923076923076925,,
2000-12-06,0.875,0.9375,0.0,,
2000-12-05,0.875,0.875,7.142857142857142,,
2000-12-04,0.9375,0.875,0.0,,
2000-12-01,0.875,1.0,-6.666666666666667,,
2000-11-30,0.625,0.875,14.285714285714285,,
2000-11-29,0.75,0.75,40.0,,
2000-11-28,0.75,0.875,0.0,,
2000-11-27,1.0,0.75,16.666666666666664,,
2000-11-24,1.125,1.125,-25.0,,
2000-11-22,0.25,1.125,0.0,,
2000-11-21,1.625,1.375,350.0,,
2000-11-20,1.5,1.5,-15.384615384615385,,
2000-11-17,1.5,1.5,0.0,,
2000-11-16,1.375,1.5,0.0,,
2000-11-15,1.75,1.5,9.090909090909092,,
2000-11-14,1.5,1.625,-14.285714285714285,,
2000-11-13,1.625,1.5,8.333333333333332,,
2000-11-10,2.3125,1.75,-7.6923076923076925,,
2000-11-09,2.125,1.75,-24.324324324324326,,
2000-11-08,1.625,2.25,-17.647058823529413,,
2000-11-07,1.875,1.75,38.46153846153847,,
2000-11-06,1.5,1.875,-6.666666666666667,,
2000-11-03,1.3125,1.375,25.0,,
2000-11-02,1.4375,1.25,4.761904761904762,,
2000-11-01,1.5,1.375,-13.043478260869565,,
2000-10-31,1.625,1.625,-8.333333333333332,,
2000-10-30,1.6875,1.625,0.0,,
2000-10-27,1.75,1.75,-3.7037037037037033,,
2000-10-26,1.625,1.75,0.0,,
2000-10-25,1.5,1.75,7.6923076923076925,,
2000-10-24,1.75,1.5,16.666666666666664,,
2000-10-23,1.8125,2.0,-14.285714285714285,,
2000-10-20,1.875,1.875,10.344827586206897,,
2000-10-19,1.5625,1.75,0.0,,
2000-10-18,1.5,1.5,12.0,,
2000-10-17,1.5,1.5,0.0,,
2000-10-16,1.875,1.5,0.0,,
2000-10-13,2.0,2.0,-20.0,,
2000-10-12,2.125,2.0,0.0,,
2000-10-11,2.1875,2.25,-5.88235294117647,,
2000-10-10,2.125,2.125,2.857142857142857,,
2000-10-09,1.5,2.0,0.0,,
2000-10-06,1.625,1.75,33.33333333333333,,
2000-10-05,1.75,1.75,7.6923076923076925,,
2000-10-04,1.5,1.75,0.0,,
2000-10-03,2.125,1.75,16.666666666666664,,
2000-10-02,2.1875,2.125,-17.647058823529413,,
2000-09-29,2.25,2.25,-2.857142857142857,,
2000-09-28,2.25,2.25,0.0,,
2000-09-27,2.375,2.375,0.0,,
2000-09-26,2.375,2.25,0.0,,
2000-09-25,2.375,2.375,-5.263157894736842,,
2000-09-22,2.25,2.25,0.0,,
2000-09-21,2.5,2.25,0.0,,
2000-09-20,2.6875,2.625,-10.0,,
2000-09-19,2.625,2.625,-2.3255813953488373,,
2000-09-18,2.625,2.5,0.0,,
2000-09-15,2.75,2.625,-4.761904761904762,,
2000-09-14,2.75,2.75,-4.545454545454546,,
2000-09-13,3.0,3.0,0.0,,
2000-09-12,3.0,3.0,0.0,,
2000-09-11,3.0,3.0,0.0,,
2000-09-08,3.125,3.0,0.0,,
2000-09-07,3.875,3.25,-4.0,,
2000-09-06,3.25,3.375,-16.129032258064516,,
2000-09-05,3.3125,3.25,3.8461538461538463,,
2000-09-01,3.375,3.375,-1.8867924528301887,,
2000-08-31,3.25,3.25,0.0,,
2000-08-30,3.25,3.25,0.0,,
2000-08-29,3.375,3.25,0.0,,
2000-08-28,3.375,3.375,-3.7037037037037033,,
2000-08-25,3.3125,3.375,0.0,,
2000-08-24,3.1875,3.25,1.8867924528301887,,
2000-08-23,3.25,3.125,1.9607843137254901,,
2000-08-22,3.5,3.375,-3.8461538461538463,,
2000-08-21,3.375,3.375,-3.571428571428571,,
2000-08-18,3.4375,3.5,0.0,,
2000-08-17,3.5,3.375,1.8181818181818181,,
2000-08-16,3.375,3.375,-3.571428571428571,,
2000-08-15,3.5,3.375,0.0,,
2000-08-14,3.625,3.5,-3.571428571428571,,
2000-08-11,3.5,3.5,-3.4482758620689653,,
2000-08-10,3.625,3.375,0.0,,
2000-08-09,3.3125,3.375,-6.896551724137931,,
2000-08-08,3.5,3.375,1.8867924528301887,,
2000-08-07,3.625,3.75,-3.571428571428571,,
2000-08-04,3.6875,3.625,3.4482758620689653,,
2000-08-03,3.625,3.625,-1.694915254237288,,
2000-08-02,4.0625,4.0,0.0,,
2000-08-01,4.25,4.0,-1.5384615384615385,,
2000-07-31,4.125,4.125,-5.88235294117647,,
2000-07-28,4.375,4.25,0.0,,
2000-07-27,4.5,4.625,-2.857142857142857,,
2000-07-26,5.0,4.625,2.7777777777777777,,
2000-07-25,4.8125,4.75,-7.5,,
2000-07-24,5.5,4.625,-1.2987012987012987,,
2000-07-21,4.5625,4.0,-15.909090909090908,,
2000-07-20,4.5625,4.5,-12.32876712328767,,
2000-07-19,4.75,4.5,-1.36986301369863,,
2000-07-18,4.625,4.625,-5.263157894736842,,
2000-07-17,4.75,4.75,0.0,,
2000-07-14,4.875,4.75,0.0,,
2000-07-13,4.625,4.625,-2.564102564102564,,
2000-07-12,4.875,4.625,0.0,,
2000-07-11,4.875,4.625,-5.128205128205128,,
2000-07-10,4.875,4.875,-5.128205128205128,,
2000-07-07,5.0,4.875,0.0,,
2000-07-06,5.0,5.0,-2.5,,
2000-07-05,4.9375,5.0,0.0,,
2000-07-03,5.125,5.125,1.2658227848101267,,
2000-06-30,4.8125,4.75,0.0,,
2000-06-29,5.0625,5.0,-1.2987012987012987,,
2000-06-28,5.25,5.125,-1.2345679012345678,,
2000-06-27,5.25,5.375,-2.380952380952381,,
2000-06-26,5.25,5.375,2.380952380952381,,
2000-06-23,5.125,5.25,2.380952380952381,,
2000-06-22,5.625,5.25,2.4390243902439024,,
2000-06-21,5.625,5.625,-6.666666666666667,,
2000-06-20,5.75,5.625,0.0,,
2000-06-19,5.25,5.25,-2.1739130434782608,,
2000-06-16,5.375,5.25,0.0,,
2000-06-15,4.75,5.0,-2.3255813953488373,,
2000-06-14,5.6875,5.25,5.263157894736842,,
2000-06-13,5.25,5.75,-7.6923076923076925,,
2000-06-12,5.125,5.125,9.523809523809524,,
2000-06-09,5.125,5.25,0.0,,
2000-06-08,5.25,5.0,2.4390243902439024,,
2000-06-07,4.875,5.25,-4.761904761904762,,
2000-06-06,4.625,4.75,7.6923076923076925,,
2000-06-05,4.875,4.625,2.7027027027027026,,
2000-06-02,4.875,4.75,-5.128205128205128,,
2000-06-01,4.75,4.625,-2.564102564102564,,
2000-05-31,4.8125,4.625,-2.631578947368421,,
2000-05-30,5.0,4.75,-3.896103896103896,,
2000-05-26,5.1875,5.0,-5.0,,
2000-05-25,5.375,5.125,-3.614457831325301,,
2000-05-24,6.0,5.25,-4.651162790697675,,
2000-05-23,5.875,5.875,-12.5,,
2000-05-22,5.75,5.625,0.0,,
2000-05-19,5.5,5.5,-2.1739130434782608,,
2000-05-18,6.0,5.5,0.0,,
2000-05-17,5.5,5.625,-8.333333333333332,,
2000-05-16,5.625,5.25,2.272727272727273,,
2000-05-15,6.0,6.0,-6.666666666666667,,
2000-05-12,6.5,6.0,0.0,,
2000-05-11,5.75,5.75,-7.6923076923076925,,
2000-05-10,6.0,5.5,0.0,,
2000-05-09,6.25,6.125,-8.333333333333332,,
2000-05-08,6.25,5.625,-2.0,,
2000-05-05,6.5,6.25,-10.0,,
2000-05-04,6.5,6.5,-3.8461538461538463,,
2000-05-03,6.5,6.0,0.0,,
2000-05-02,5.75,6.75,-7.6923076923076925,,
2000-05-01,6.75,7.0,17.391304347826086,,
2000-04-28,7.25,7.0,3.7037037037037033,,
2000-04-27,5.8125,7.25,-3.4482758620689653,,
2000-04-26,6.0,6.25,24.731182795698924,,
2000-04-25,5.375,5.875,4.166666666666666,,
2000-04-24,4.5,4.75,9.30232558139535,,
2000-04-20,4.75,4.5,5.555555555555555,,
2000-04-19,4.75,4.5,-5.263157894736842,,
2000-04-18,5.375,5.375,-5.263157894736842,,
2000-04-17,5.0,4.75,0.0,,
2000-04-14,5.25,5.25,-5.0,,
2000-04-13,6.0,5.75,0.0,,
2000-04-12,7.25,6.25,-4.166666666666666,,
2000-04-11,7.25,6.125,-13.793103448275861,,
2000-04-10,7.375,7.0,-15.517241379310345,,
2000-04-07,7.75,7.5,-5.084745762711865,,
2000-04-06,7.75,7.75,-3.225806451612903,,
2000-04-05,7.875,7.5,0.0,,
2000-04-04,7.0,7.5,-4.761904761904762,,
2000-04-03,7.5,6.25,7.142857142857142,,
2000-03-31,7.0,7.5,-16.666666666666664,,
2000-03-30,7.0,7.25,7.142857142857142,,
2000-03-29,7.75,7.75,3.571428571428571,,
2000-03-28,8.0,8.125,0.0,,
2000-03-27,8.75,8.125,1.5625,,
2000-03-24,8.5,8.5,-7.142857142857142,,
2000-03-23,9.625,8.75,0.0,,
2000-03-22,8.0,8.75,-9.090909090909092,,
2000-03-21,8.5,7.75,9.375,,
2000-03-20,11.75,10.0,-8.823529411764707,,
2000-03-17,10.25,11.25,-14.893617021276595,,
2000-03-16,11.25,11.0,9.75609756097561,,
2000-03-15,11.75,11.0,-2.2222222222222223,,
2000-03-14,12.25,11.25,-6.382978723404255,,
2000-03-13,13.25,12.125,-8.16326530612245,,
2000-03-10,11.6875,13.0,-8.49056603773585,,
2000-03-09,11.25,10.25,11.229946524064172,,
2000-03-08,11.75,11.125,-8.88888888888889,,
2000-03-07,12.0,11.75,-5.319148936170213,,
2000-03-06,9.0,11.5,-2.083333333333333,,
2000-03-03,10.0,9.25,27.77777777777778,,
2000-03-02,10.125,9.5,-7.5,,
2000-03-01,9.5,10.0,-6.172839506172839,,
2000-02-29,9.0,9.25,5.263157894736842,,
2000-02-28,9.25,9.0,2.7777777777777777,,
2000-02-25,7.75,8.875,-2.7027027027027026,,
2000-02-24,7.4375,7.5,14.516129032258066,,
2000-02-23,8.125,7.125,0.8403361344537815,,
2000-02-22,6.875,8.125,-12.307692307692308,,
2000-02-18,6.625,7.0,18.181818181818183,,
2000-02-17,7.5,6.75,5.660377358490567,,
2000-02-16,6.25,7.375,-10.0,,
2000-02-15,8.125,7.75,18.0,,
2000-02-14,8.25,8.0,-4.615384615384616,,
2000-02-11,8.5,8.0,-3.0303030303030303,,
2000-02-10,8.0,8.375,-5.88235294117647,,
2000-02-09,7.75,7.75,4.6875,,
2000-02-08,8.0,7.25,0.0,,
2000-02-07,8.0,7.75,-9.375,,
2000-02-04,9.0,7.75,-3.125,,
2000-02-03,9.5,8.75,-13.88888888888889,,
2000-02-02,7.75,9.75,-7.894736842105263,,
2000-02-01,7.5,7.0,25.806451612903224,,
2000-01-31,7.875,7.0,-6.666666666666667,,
2000-01-28,7.0,7.5,-11.11111111111111,,
2000-01-27,8.625,6.25,7.142857142857142,,
2000-01-26,10.5,8.0,-27.536231884057973,,
2000-01-25,3.4375,4.0,-23.809523809523807,,
2000-01-24,3.25,3.625,16.363636363636363,,
2000-01-21,3.125,3.125,11.538461538461538,,
2000-01-20,3.25,3.0,0.0,,
2000-01-19,3.0,3.0,-7.6923076923076925,,
2000-01-18,3.125,3.0,0.0,,
2000-01-14,3.25,3.0,-4.0,,
2000-01-13,3.25,3.0,-7.6923076923076925,,
2000-01-12,3.125,3.25,-7.6923076923076925,,
2000-01-11,3.125,3.125,4.0,,
2000-01-10,2.875,3.125,0.0,,
2000-01-07,3.125,2.875,8.695652173913043,,
2000-01-06,3.0,3.0,-8.0,,
2000-01-05,3.125,3.25,0.0,,
2000-01-04,3.375,3.375,4.0,,
2000-01-03,3.125,3.375,0.0,,
1999-12-31,3.125,3.0,8.0,,
1999-12-30,3.0,3.0,-4.0,,
1999-12-29,3.0,3.25,0.0,,
1999-12-28,3.125,3.0,8.333333333333332,,
1999-12-27,3.0,3.0,-4.0,,
1999-12-23,3.0,3.0,0.0,,
1999-12-22,3.0,3.25,0.0,,
1999-12-21,2.875,3.0,8.333333333333332,,
1999-12-20,3.5,3.25,4.3478260869565215,,
1999-12-17,3.0,3.5,-7.142857142857142,,
1999-12-16,3.25,3.0,16.666666666666664,,
1999-12-15,3.25,3.375,-7.6923076923076925,,
1999-12-14,3.0,3.125,3.8461538461538463,,
1999-12-13,3.0,3.5,4.166666666666666,,
1999-12-10,3.5,3.5,16.666666666666664,,
1999-12-09,3.375,3.25,0.0,,
1999-12-08,3.5,3.375,-3.7037037037037033,,
1999-12-07,3.0,3.375,-3.571428571428571,,
1999-12-06,3.25,3.25,12.5,,
1999-12-03,3.25,3.25,0.0,,
1999-12-02,3.25,3.25,0.0,,
1999-12-01,3.25,3.25,0.0,,
1999-11-30,3.375,3.25,0.0,,
1999-11-29,3.75,3.375,-3.7037037037037033,,
1999-11-26,3.125,3.375,-10.0,,
1999-11-24,4.0,3.5,8.0,,
1999-11-23,3.875,3.75,-12.5,,
1999-11-22,4.0625,3.75,-3.225806451612903,,
1999-11-19,3.0,4.0,-7.6923076923076925,,
1999-11-18,3.125,3.125,33.33333333333333,,
1999-11-17,3.0,3.125,0.0,,
1999-11-16,3.0,3.125,4.166666666666666,,
1999-11-15,3.0,3.125,4.166666666666666,,
1999-11-12,3.5,2.75,4.166666666666666,,
1999-11-11,3.5,3.5,-21.428571428571427,,
1999-11-10,3.5,3.375,0.0,,
1999-11-09,3.625,3.5,-3.571428571428571,,
1999-11-08,3.625,3.875,-3.4482758620689653,,
1999-11-05,3.75,3.625,6.896551724137931,,
1999-11-04,3.875,3.875,-3.3333333333333335,,
1999-11-03,3.625,3.875,0.0,,
1999-11-02,3.75,3.75,6.896551724137931,,
1999-11-01,3.75,3.75,0.0,,
1999-10-29,3.75,3.875,0.0,,
1999-10-28,3.75,3.875,3.3333333333333335,,
1999-10-27,3.5,3.5,3.3333333333333335,,
1999-10-26,3.5,3.5,0.0,,
1999-10-25,3.5,3.5,0.0,,
1999-10-22,3.0,3.5,0.0,,
1999-10-21,3.8125,3.0,16.666666666666664,,
1999-10-20,3.75,3.75,-21.311475409836063,,
1999-10-19,3.75,3.75,0.0,,
1999-10-18,3.75,3.75,0.0,,
1999-10-15,4.0,3.875,0.0,,
1999-10-14,4.25,4.0,-3.125,,
1999-10-13,3.75,3.75,-5.88235294117647,,
1999-10-12,3.75,3.75,0.0,,
1999-10-11,4.25,4.25,0.0,,
1999-10-08,4.0,4.25,0.0,,
1999-10-07,3.75,4.5,6.25,,
1999-10-06,4.0,3.75,20.0,,
1999-10-05,4.0,3.5,-6.25,,
1999-10-04,4.5,4.0,-12.5,,
1999-10-01,4.0,4.0,-11.11111111111111,,
1999-09-30,4.0,4.0,0.0,,
1999-09-29,4.125,4.0,0.0,,
1999-09-28,4.375,4.25,-3.0303030303030303,,
1999-09-27,4.625,4.375,-2.857142857142857,,
1999-09-24,4.5,4.0,-5.405405405405405,,
1999-09-23,4.5,4.5,-11.11111111111111,,
1999-09-22,4.5,4.5,0.0,,
1999-09-21,4.75,4.5,0.0,,
1999-09-20,4.625,4.5,-5.263157894736842,,
1999-09-17,4.5,4.5,-2.7027027027027026,,
1999-09-16,4.5,4.5,0.0,,
1999-09-15,4.375,4.375,0.0,,
1999-09-14,4.375,4.375,0.0,,
1999-09-13,4.375,4.375,0.0,,
1999-09-10,4.375,4.375,0.0,,
1999-09-09,4.375,4.375,0.0,,
1999-09-08,4.5,4.5,0.0,,
1999-09-07,4.75,4.75,0.0,,
1999-09-03,4.75,4.75,0.0,,
1999-09-02,4.5,4.5,0.0,,
1999-09-01,4.5,4.5,0.0,,
1999-08-31,4.5,4.5,0.0,,
1999-08-30,4.25,4.25,0.0,,
1999-08-27,4.5,4.5,0.0,,
1999-08-26,5.0,4.5,0.0,,
1999-08-25,5.0,5.25,-10.0,,
1999-08-24,4.75,4.25,5.0,,
1999-08-23,5.0,5.0,-10.526315789473683,,
1999-08-20,4.5,4.5,0.0,,
1999-08-19,4.5,4.5,0.0,,
1999-08-18,5.25,4.5,0.0,,
1999-08-17,4.5,5.0,-14.285714285714285,,
1999-08-16,4.0625,4.5,11.11111111111111,,
1999-08-13,4.0,4.0,10.76923076923077,,
1999-08-12,4.0,4.125,0.0,,
1999-08-11,3.8125,4.0,3.125,,
1999-08-10,4.0,4.0,4.918032786885246,,
1999-08-09,4.25,4.0,0.0,,
1999-08-06,3.75,4.375,-5.88235294117647,,
1999-08-05,3.75,4.25,16.666666666666664,,
1999-08-04,4.0,4.25,13.333333333333334,,
1999-08-03,4.25,4.0,6.25,,
1999-08-02,4.0,4.25,-5.88235294117647,,
1999-07-30,4.25,4.25,6.25,,
1999-07-29,4.0,4.25,0.0,,
1999-07-28,4.75,4.0,6.25,,
1999-07-27,4.75,4.75,-15.789473684210526,,
1999-07-26,4.25,4.5,0.0,,
1999-07-23,4.0,4.0,5.88235294117647,,
1999-07-22,4.4375,4.0,0.0,,
1999-07-21,4.125,4.75,-9.859154929577464,,
1999-07-20,4.25,4.25,15.151515151515152,,
1999-07-19,4.125,4.25,0.0,,
1999-07-16,4.25,4.25,3.0303030303030303,,
1999-07-15,4.25,4.125,0.0,,
1999-07-14,4.125,4.125,-2.941176470588235,,
1999-07-13,4.625,4.5,0.0,,
1999-07-12,4.5,4.5,-2.7027027027027026,,
1999-07-09,4.75,4.25,0.0,,
1999-07-08,4.5,4.25,-10.526315789473683,,
1999-07-07,4.5,4.75,-5.555555555555555,,
1999-07-06,4.75,5.0,5.555555555555555,,
1999-07-02,4.75,4.75,5.263157894736842,,
1999-07-01,4.5,5.0,0.0,,
1999-06-30,5.0,4.5,11.11111111111111,,
1999-06-29,4.75,4.75,-10.0,,
1999-06-28,4.75,4.75,0.0,,
1999-06-25,5.0,4.75,0.0,,
1999-06-24,5.5,5.0,-5.0,,
1999-06-23,4.75,5.5,-9.090909090909092,,
1999-06-22,4.75,4.75,15.789473684210526,,
1999-06-21,4.5,4.75,0.0,,
1999-06-18,4.375,4.25,5.555555555555555,,
1999-06-17,4.25,4.5,-2.857142857142857,,
1999-06-16,4.5,4.25,5.88235294117647,,
1999-06-15,4.75,4.25,-5.555555555555555,,
1999-06-14,4.5,4.5,-10.526315789473683,,
1999-06-11,4.375,4.5,0.0,,
1999-06-10,4.5,4.375,2.857142857142857,,
1999-06-09,4.5,4.625,-2.7777777777777777,,
1999-06-08,5.0,4.25,2.7777777777777777,,
1999-06-07,4.5,4.75,-15.0,,
1999-06-04,4.0,4.5,5.555555555555555,,
1999-06-03,3.625,3.625,12.5,,
1999-06-02,3.875,3.625,0.0,,
1999-06-01,3.875,3.625,-6.451612903225806,,
1999-05-28,3.75,3.75,-6.451612903225806,,
1999-05-27,3.8125,3.875,0.0,,
1999-05-26,3.875,3.875,1.639344262295082,,
1999-05-25,3.75,3.875,0.0,,
1999-05-24,3.75,3.875,3.3333333333333335,,
1999-05-21,3.875,3.75,3.3333333333333335,,
1999-05-20,3.875,3.875,-3.225806451612903,,
1999-05-19,3.875,3.875,0.0,,
1999-05-18,4.0,4.0,0.0,,
1999-05-17,4.0,4.25,0.0,,
1999-05-14,4.875,4.0,6.25,,
1999-05-13,4.0,4.0,-17.94871794871795,,
1999-05-12,4.75,4.25,0.0,,
1999-05-11,4.125,4.25,-10.526315789473683,,
1999-05-10,4.375,4.125,3.0303030303030303,,
1999-05-07,4.0,4.25,-5.714285714285714,,
1999-05-06,5.0,4.25,6.25,,
1999-05-05,5.25,5.0,-15.0,,
1999-05-04,4.25,5.0,-4.761904761904762,,
1999-05-03,3.75,3.75,17.647058823529413,,
1999-04-30,3.5,3.25,0.0,,
1999-04-29,3.75,3.75,-7.142857142857142,,
1999-04-28,3.5,3.75,0.0,,
1999-04-27,3.75,3.5,7.142857142857142,,
1999-04-26,3.5,3.5,-6.666666666666667,,
1999-04-23,3.5,3.75,0.0,,
1999-04-22,3.5,3.5,7.142857142857142,,
1999-04-21,3.375,3.6875,0.0,,
1999-04-20,3.375,3.375,9.25925925925926,,
1999-04-19,3.75,3.375,0.0,,
1999-04-16,3.375,3.5,-10.0,,
1999-04-15,3.5,3.375,3.7037037037037033,,
1999-04-14,3.5,3.375,-3.571428571428571,,
1999-04-13,3.5,3.375,-3.571428571428571,,
1999-04-12,3.875,3.5,-3.571428571428571,,
1999-04-09,3.75,4.125,-9.67741935483871,,
1999-04-08,4.0,3.75,10.0,,
1999-04-07,4.125,3.75,-6.25,,
1999-04-06,3.75,3.5,-9.090909090909092,,
1999-04-05,3.5,3.5,-6.666666666666667,,
1999-04-01,3.75,3.5,0.0,,
1999-03-31,3.75,3.5,-6.666666666666667,,
1999-03-30,4.0,3.625,-6.666666666666667,,
1999-03-29,4.25,4.0,-9.375,,
1999-03-26,4.0,4.125,-5.88235294117647,,
1999-03-25,3.875,3.875,3.125,,
1999-03-24,3.75,3.75,0.0,,
1999-03-23,3.625,3.75,0.0,,
1999-03-22,3.625,3.5,3.4482758620689653,,
1999-03-19,3.5,3.75,-3.4482758620689653,,
1999-03-18,3.5,3.375,7.142857142857142,,
1999-03-17,4.0,3.625,-3.571428571428571,,
1999-03-16,3.5,3.75,-9.375,,
1999-03-15,3.5,3.5,7.142857142857142,,
1999-03-12,3.375,3.625,0.0,,
1999-03-11,3.5,3.375,7.4074074074074066,,
1999-03-10,3.625,3.625,-3.571428571428571,,
1999-03-09,3.75,3.5,0.0,,
1999-03-08,3.625,3.625,-6.666666666666667,,
1999-03-05,3.625,3.625,0.0,,
1999-03-04,3.75,3.75,0.0,,
1999-03-03,4.25,3.875,0.0,,
1999-03-02,4.625,4.25,-8.823529411764707,,
1999-03-01,4.75,4.75,-8.108108108108109,,
1999-02-26,4.5,4.5,0.0,,
1999-02-25,4.75,4.75,0.0,,
1999-02-24,4.625,4.625,0.0,,
1999-02-23,4.875,4.75,0.0,,
1999-02-22,4.625,5.0,-2.564102564102564,,
1999-02-19,4.5,4.75,8.108108108108109,,
1999-02-18,4.625,4.625,5.555555555555555,,
1999-02-17,4.875,4.625,0.0,,
1999-02-16,4.75,5.0,-5.128205128205128,,
1999-02-12,4.75,4.75,5.263157894736842,,
1999-02-11,4.875,5.0,0.0,,
1999-02-10,4.25,4.875,2.564102564102564,,
1999-02-09,4.75,4.5,14.705882352941178,,
1999-02-08,4.75,4.75,-5.263157894736842,,
1999-02-05,4.75,4.8125,0.0,,
1999-02-04,4.5,4.5,1.3157894736842104,,
1999-02-03,4.75,4.75,0.0,,
1999-02-02,4.75,4.5,0.0,,
1999-02-01,4.5,4.625,-5.263157894736842,,
1999-01-29,4.375,4.75,2.7777777777777777,,
1999-01-28,4.375,4.5,8.571428571428571,,
1999-01-27,4.375,4.25,2.857142857142857,,
1999-01-26,4.625,4.5,-2.857142857142857,,
1999-01-25,4.5,4.5,-2.7027027027027026,,
1999-01-22,4.5,4.5,0.0,,
1999-01-21,4.625,4.5,0.0,,
1999-01-20,4.5,4.625,-2.7027027027027026,,
1999-01-19,4.75,4.75,2.7777777777777777,,
1999-01-15,4.5,5.0,0.0,,
1999-01-14,4.75,4.875,11.11111111111111,,
1999-01-13,4.125,5.0,2.631578947368421,,
1999-01-12,4.75,4.5,21.21212121212121,,
1999-01-11,5.25,5.0,-5.263157894736842,,
1999-01-08,6.375,5.5,-4.761904761904762,,
1999-01-07,5.5,6.375,-13.725490196078432,,
1999-01-06,6.0,6.0,15.909090909090908,,
1999-01-05,6.125,6.25,0.0,,
1999-01-04,5.75,6.0,2.0408163265306123,,
1998-12-31,5.875,5.5,4.3478260869565215,,
1998-12-30,4.75,5.875,-6.382978723404255,,
1998-12-29,4.25,4.5,23.684210526315788,,
1998-12-28,4.125,4.375,5.88235294117647,,
1998-12-24,4.125,4.25,6.0606060606060606,,
1998-12-23,4.0,4.125,3.0303030303030303,,
1998-12-22,4.0,3.875,3.125,,
1998-12-21,3.75,3.75,-3.125,,
1998-12-18,4.0,3.75,0.0,,
1998-12-17,3.75,3.75,-6.25,,
1998-12-16,3.875,3.75,0.0,,
1998-12-15,4.0,3.875,-3.225806451612903,,
1998-12-14,4.25,3.875,-3.125,,
1998-12-11,4.0,4.0,-8.823529411764707,,
1998-12-10,3.875,4.0,0.0,,
1998-12-09,4.0,4.0,3.225806451612903,,
1998-12-08,4.0,4.0,0.0,,
1998-12-07,4.25,4.125,0.0,,
1998-12-04,4.25,4.5,-2.941176470588235,,
1998-12-03,4.0,4.75,5.88235294117647,,
1998-12-02,4.25,3.875,18.75,,
1998-12-01,4.0,3.875,-8.823529411764707,,
1998-11-30,4.0,4.0,-3.125,,
1998-11-27,4.0,4.0,0.0,,
1998-11-25,4.0,3.75,0.0,,
1998-11-24,3.625,3.75,-6.25,,
1998-11-23,3.625,3.75,3.4482758620689653,,
1998-11-20,3.75,3.625,3.4482758620689653,,
1998-11-19,3.75,3.875,-3.3333333333333335,,
1998-11-18,4.0,3.5,3.3333333333333335,,
1998-11-17,4.0,4.0,-12.5,,
1998-11-16,4.125,4.0,0.0,,
1998-11-13,4.25,4.5,-3.0303030303030303,,
1998-11-12,4.25,4.25,5.88235294117647,,
1998-11-11,4.5,4.25,0.0,,
1998-11-10,4.25,4.25,-5.555555555555555,,
1998-11-09,4.75,4.25,0.0,,
1998-11-06,4.0,4.5,-10.526315789473683,,
1998-11-05,4.0,4.0,12.5,,
1998-11-04,4.75,4.125,0.0,,
1998-11-03,4.75,4.5,-13.157894736842104,,
1998-11-02,4.0,4.25,-5.263157894736842,,
1998-10-30,3.75,4.0,6.25,,
1998-10-29,3.25,3.75,6.666666666666667,,
1998-10-28,3.0,3.0,15.384615384615385,,
1998-10-27,2.75,2.75,0.0,,
1998-10-26,2.5,2.875,0.0,,
1998-10-23,2.625,2.5,15.0,,
1998-10-22,2.75,2.75,-4.761904761904762,,
1998-10-21,2.75,2.875,0.0,,
1998-10-20,2.625,3.0,4.545454545454546,,
1998-10-19,3.0,2.75,14.285714285714285,,
1998-10-16,3.0,3.5,-8.333333333333332,,
1998-10-15,3.0,3.0,16.666666666666664,,
1998-10-14,3.125,3.0,0.0,,
1998-10-13,3.25,3.25,-4.0,,
1998-10-12,3.0,3.0,0.0,,
1998-10-09,2.625,3.5,0.0,,
1998-10-08,2.625,2.625,33.33333333333333,,
1998-10-07,2.5,2.5,0.0,,
1998-10-06,3.0,3.0,0.0,,
1998-10-05,3.25,3.0,0.0,,
1998-10-02,3.5,3.875,-7.6923076923076925,,
1998-10-01,3.5,3.5,10.714285714285714,,
1998-09-30,3.5,3.6875,0.0,,
1998-09-29,3.75,3.75,5.357142857142857,,
1998-09-28,3.75,3.5,0.0,,
1998-09-25,3.0,3.625,-6.666666666666667,,
1998-09-24,3.25,2.875,20.833333333333336,,
1998-09-23,3.5,3.25,-11.538461538461538,,
1998-09-22,3.5,3.5,-7.142857142857142,,
1998-09-21,3.5,3.5,0.0,,
1998-09-18,3.5,3.625,0.0,,
1998-09-17,4.0,3.5,3.571428571428571,,
1998-09-16,3.75,4.0,-12.5,,
1998-09-15,3.75,3.75,6.666666666666667,,
1998-09-14,3.875,3.75,0.0,,
1998-09-11,3.125,3.5,-3.225806451612903,,
1998-09-10,3.125,3.125,12.0,,
1998-09-09,3.125,3.125,0.0,,
1998-09-08,2.875,3.125,0.0,,
1998-09-04,2.5,2.75,8.695652173913043,,
1998-09-03,3.125,2.75,10.0,,
1998-09-02,3.5,3.25,-12.0,,
1998-09-01,3.5,3.5,-7.142857142857142,,
1998-08-31,4.0,3.5,0.0,,
1998-08-28,3.875,3.625,-12.5,,
1998-08-27,4.125,4.125,-6.451612903225806,,
1998-08-26,4.625,4.625,0.0,,
1998-08-25,4.875,5.0,0.0,,
1998-08-24,5.0,4.75,2.564102564102564,,
1998-08-21,5.25,5.375,-5.0,,
1998-08-20,5.25,5.375,2.380952380952381,,
1998-08-19,5.125,5.25,2.380952380952381,,
1998-08-18,5.25,5.1875,2.4390243902439024,,
1998-08-17,5.25,5.375,-1.1904761904761905,,
1998-08-14,4.375,4.375,2.380952380952381,,
1998-08-13,4.625,5.125,0.0,,
1998-08-12,4.625,4.625,10.81081081081081,,
1998-08-11,5.0,4.625,0.0,,
1998-08-10,5.25,5.875,-7.5,,
1998-08-07,5.0,5.0,11.904761904761903,,
1998-08-06,4.25,4.75,0.0,,
1998-08-05,4.25,4.0,11.76470588235294,,
1998-08-04,5.25,4.5,-5.88235294117647,,
1998-08-03,5.25,5.5,-14.285714285714285,,
1998-07-31,5.5,6.0,4.761904761904762,,
1998-07-30,5.5,5.25,9.090909090909092,,
1998-07-29,5.375,5.25,-4.545454545454546,,
1998-07-28,5.5,5.625,-2.3255813953488373,,
1998-07-27,5.0,5.625,2.272727272727273,,
1998-07-24,5.125,5.0,12.5,,
1998-07-23,5.75,5.25,-2.4390243902439024,,
1998-07-22,5.375,5.625,-8.695652173913043,,
1998-07-21,5.5,5.25,4.651162790697675,,
1998-07-20,7.25,5.5,-4.545454545454546,,
1998-07-17,6.875,7.0,-24.137931034482758,,
1998-07-16,7.0,6.875,1.8181818181818181,,
1998-07-15,6.875,6.875,-1.7857142857142856,,
1998-07-14,7.0,6.875,0.0,,
1998-07-13,7.25,7.0,-1.7857142857142856,,
1998-07-10,7.0,7.25,-3.4482758620689653,,
1998-07-09,7.0,7.0,3.571428571428571,,
1998-07-08,7.25,7.0,0.0,,
1998-07-07,7.5,7.5,-3.4482758620689653,,
1998-07-06,7.75,7.5,0.0,,
1998-07-02,7.75,7.75,-3.225806451612903,,
1998-07-01,8.0,7.75,0.0,,
1998-06-30,8.0,8.0,-3.125,,
1998-06-29,8.5,8.125,0.0,,
1998-06-26,7.75,8.0,-4.411764705882353,,
1998-06-25,8.0,8.0,3.225806451612903,,
1998-06-24,7.5,7.75,0.0,,
1998-06-23,7.5,7.75,3.3333333333333335,,
1998-06-22,7.5,7.5,3.3333333333333335,,
1998-06-19,7.25,7.25,0.0,,
1998-06-18,7.0,7.0,0.0,,
1998-06-17,7.5,7.5,0.0,,
1998-06-16,7.0,6.75,0.0,,
1998-06-15,6.75,7.0,-3.571428571428571,,
1998-06-12,6.75,6.75,3.7037037037037033,,
1998-06-11,6.75,6.75,0.0,,
1998-06-10,7.25,7.5,0.0,,
1998-06-09,7.5,7.5,3.4482758620689653,,
1998-06-08,7.5,6.75,0.0,,
1998-06-05,7.0,7.0,-10.0,,
1998-06-04,7.0,6.75,0.0,,
1998-06-03,7.25,7.0,-3.571428571428571,,
1998-06-02,7.5,7.0,-3.4482758620689653,,
1998-06-01,7.5,7.5,-6.666666666666667,,
1998-05-29,8.0,8.0,0.0,,
1998-05-28,7.75,7.75,0.0,,
1998-05-27,7.75,7.75,0.0,,
1998-05-26,8.0,8.25,0.0,,
1998-05-22,8.0,8.5,3.125,,
1998-05-21,8.0,8.0,6.25,,
1998-05-20,7.75,8.0,0.0,,
1998-05-19,8.25,7.75,3.225806451612903,,
1998-05-18,8.25,8.25,-6.0606060606060606,,
1998-05-15,8.25,7.75,0.0,,
1998-05-14,8.0,8.0,-6.0606060606060606,,
1998-05-13,8.25,8.25,0.0,,
1998-05-12,8.0,8.25,0.0,,
1998-05-11,8.25,8.0,3.125,,
1998-05-08,7.75,8.25,-3.0303030303030303,,
1998-05-07,8.25,8.0,6.451612903225806,,
1998-05-06,8.25,8.0,-3.0303030303030303,,
1998-05-05,8.75,8.375,-3.0303030303030303,,
1998-05-04,8.5,8.375,-4.285714285714286,,
1998-05-01,8.25,8.25,-1.4705882352941175,,
1998-04-30,9.0,8.25,0.0,,
1998-04-29,8.75,9.0,-8.333333333333332,,
1998-04-28,9.0,9.0,2.857142857142857,,
1998-04-27,9.25,9.0,0.0,,
1998-04-24,8.25,9.25,-2.7027027027027026,,
1998-04-23,8.75,8.25,12.121212121212121,,
1998-04-22,9.0,9.0,-5.714285714285714,,
1998-04-21,9.25,9.25,0.0,,
1998-04-20,9.0,9.0,0.0,,
1998-04-17,9.5,9.0,0.0,,
1998-04-16,9.25,9.0,-5.263157894736842,,
1998-04-15,9.25,9.5,-2.7027027027027026,,
1998-04-14,9.25,9.5,2.7027027027027026,,
1998-04-13,9.25,9.5,2.7027027027027026,,
1998-04-09,9.25,9.5,2.7027027027027026,,
1998-04-08,9.25,9.25,2.7027027027027026,,
1998-04-07,9.25,9.5,0.0,,
1998-04-06,9.5,9.25,2.7027027027027026,,
1998-04-03,9.5,9.5,-2.631578947368421,,
1998-04-02,9.25,9.25,0.0,,
1998-04-01,9.25,9.5,0.0,,
1998-03-31,9.75,9.25,2.7027027027027026,,
1998-03-30,9.75,9.25,-5.128205128205128,,
1998-03-27,10.0,9.75,-5.128205128205128,,
1998-03-26,9.5,9.5,-2.5,,
1998-03-25,9.75,9.5,0.0,,
1998-03-24,9.75,10.0,-2.564102564102564,,
1998-03-23,9.75,10.25,2.564102564102564,,
1998-03-20,9.75,10.0,5.128205128205128,,
1998-03-19,10.5,10.5,2.564102564102564,,
1998-03-18,10.125,10.0,0.0,,
1998-03-17,9.75,10.5,-1.2345679012345678,,
1998-03-16,10.0,9.75,7.6923076923076925,,
1998-03-13,9.25,9.75,-2.5,,
1998-03-12,9.25,9.25,5.405405405405405,,
1998-03-11,9.25,9.0,0.0,,
1998-03-10,9.75,9.5,-2.7027027027027026,,
1998-03-09,10.25,9.5,-2.564102564102564,,
1998-03-06,10.25,9.875,-7.317073170731707,,
1998-03-05,9.0,9.875,-3.6585365853658534,,
1998-03-04,9.0,9.0,9.722222222222223,,
1998-03-03,9.25,9.0,0.0,,
1998-03-02,9.25,9.25,-2.7027027027027026,,
1998-02-27,9.0,9.5,0.0,,
1998-02-26,9.75,8.5,5.555555555555555,,
1998-02-25,9.5,10.0,-12.82051282051282,,
1998-02-24,9.75,9.0,5.263157894736842,,
1998-02-23,10.0,9.0,-7.6923076923076925,,
1998-02-20,11.0,10.25,-10.0,,
1998-02-19,10.5,10.0,-6.8181818181818175,,
1998-02-18,11.0,10.25,-4.761904761904762,,
1998-02-17,11.0,10.75,-6.8181818181818175,,
1998-02-13,11.0,10.5,-2.272727272727273,,
1998-02-12,11.25,11.0,-4.545454545454546,,
1998-02-11,11.0,11.25,-2.2222222222222223,,
1998-02-10,11.25,10.75,2.272727272727273,,
1998-02-09,11.25,11.25,-4.444444444444445,,
1998-02-06,11.0,10.625,0.0,,
1998-02-05,10.9375,11.1875,-3.4090909090909087,,
1998-02-04,10.75,11.0,2.2857142857142856,,
1998-02-03,10.25,10.25,2.3255813953488373,,
1998-02-02,9.5,10.25,0.0,,
1998-01-30,9.25,9.5,7.894736842105263,,
1998-01-29,10.5,9.5,2.7027027027027026,,
1998-01-28,10.0,10.0,-9.523809523809524,,
1998-01-27,10.5,10.25,0.0,,
1998-01-26,10.0,10.0,-2.380952380952381,,
1998-01-23,9.75,10.0,0.0,,
1998-01-22,10.5,10.25,2.564102564102564,,
1998-01-21,10.5,10.0,-2.380952380952381,,
1998-01-20,8.5,9.875,-4.761904761904762,,
1998-01-16,7.5,8.5,16.176470588235293,,
1998-01-15,8.0,7.5,13.333333333333334,,
1998-01-14,7.5,7.75,-6.25,,
1998-01-13,7.75,7.5,3.3333333333333335,,
1998-01-12,8.0,7.75,-3.225806451612903,,
1998-01-09,8.0,8.5,-3.125,,
1998-01-08,8.25,8.25,6.25,,
1998-01-07,8.5,8.25,0.0,,
1998-01-06,8.0,8.25,-2.941176470588235,,
1998-01-05,8.0,8.0,3.125,,
1998-01-02,8.0,8.25,0.0,,
1997-12-31,8.0,8.25,3.125,,
1997-12-30,8.0,7.5,3.125,,
1997-12-29,8.25,8.5,-6.25,,
1997-12-26,8.5,8.75,3.0303030303030303,,
1997-12-24,8.25,8.75,2.941176470588235,,
1997-12-23,8.5,8.5,6.0606060606060606,,
1997-12-22,8.5,8.5,0.0,,
1997-12-19,9.25,9.0,0.0,,
1997-12-18,9.0,9.25,-2.7027027027027026,,
1997-12-17,9.0,9.0,2.7777777777777777,,
1997-12-16,8.5,9.0,0.0,,
1997-12-15,8.5,8.375,5.88235294117647,,
1997-12-12,8.0,8.25,-1.4705882352941175,,
1997-12-11,9.0,8.0,3.125,,
1997-12-10,8.5,8.0,-11.11111111111111,,
1997-12-09,8.5,8.75,-5.88235294117647,,
1997-12-08,9.75,8.5,2.941176470588235,,
1997-12-05,8.5,9.75,-12.82051282051282,,
1997-12-04,8.25,8.5,14.705882352941178,,
1997-12-03,9.25,9.0,3.0303030303030303,,
1997-12-02,9.25,9.75,-2.7027027027027026,,
1997-12-01,9.0,9.5,5.405405405405405,,
1997-11-28,9.25,9.5,5.555555555555555,,
1997-11-26,9.0,8.75,2.7027027027027026,,
1997-11-25,8.5,9.0,-2.7777777777777777,,
1997-11-24,8.0,8.5,5.88235294117647,,
1997-11-21,9.25,8.0,6.25,,
1997-11-20,9.5,9.25,-13.513513513513514,,
1997-11-19,10.5,9.5,-2.631578947368421,,
1997-11-18,11.0,10.75,-9.523809523809524,,
1997-11-17,11.0,11.0,-2.272727272727273,,
1997-11-14,10.75,11.0,0.0,,
1997-11-13,10.5,10.75,2.3255813953488373,,
1997-11-12,10.75,10.75,2.380952380952381,,
1997-11-11,10.5,10.5,0.0,,
1997-11-10,10.5,10.5,0.0,,
1997-11-07,10.5,10.5,0.0,,
1997-11-06,10.5,10.5,0.0,,
1997-11-05,10.25,10.25,0.0,,
1997-11-04,10.25,10.5,0.0,,
1997-11-03,10.25,10.5,2.4390243902439024,,
1997-10-31,10.25,10.75,2.4390243902439024,,
1997-10-30,10.5,10.5,4.878048780487805,,
1997-10-29,11.0,10.5,0.0,,
1997-10-28,9.75,11.0,-4.545454545454546,,
1997-10-27,10.75,11.0,12.82051282051282,,
1997-10-24,11.0,11.0,2.3255813953488373,,
1997-10-23,11.5,10.75,0.0,,
1997-10-22,11.5,11.5,-6.521739130434782,,
1997-10-21,11.5,11.5,0.0,,
1997-10-20,11.25,11.0,0.0,,
1997-10-17,10.75,10.75,-2.2222222222222223,,
1997-10-16,11.0,10.75,0.0,,
1997-10-15,11.5,11.25,-2.272727272727273,,
1997-10-14,11.0,11.0,-2.1739130434782608,,
1997-10-13,10.75,10.75,0.0,,
1997-10-10,11.0,11.0,0.0,,
1997-10-09,11.0,10.75,0.0,,
1997-10-08,11.375,11.0,-2.272727272727273,,
1997-10-07,11.25,11.75,-3.296703296703297,,
1997-10-06,12.0,11.5,4.444444444444445,,
1997-10-03,11.5,11.75,-4.166666666666666,,
1997-10-02,11.5,11.75,2.1739130434782608,,
1997-10-01,11.75,11.5,2.1739130434782608,,
1997-09-30,10.75,11.0,-2.127659574468085,,
1997-09-29,12.25,11.25,2.3255813953488373,,
1997-09-26,11.75,12.25,-8.16326530612245,,
1997-09-25,11.25,11.75,4.25531914893617,,
1997-09-24,11.75,11.75,4.444444444444445,,
1997-09-23,11.75,11.5,0.0,,
1997-09-22,11.75,12.0,-2.127659574468085,,
1997-09-19,11.75,12.0,2.127659574468085,,
1997-09-18,12.0,11.25,2.127659574468085,,
1997-09-17,12.0,12.0,-6.25,,
1997-09-16,12.0,11.75,0.0,,
1997-09-15,12.0,12.0,-2.083333333333333,,
1997-09-12,12.25,11.75,0.0,,
1997-09-11,12.875,12.25,-4.081632653061225,,
1997-09-10,13.25,12.875,-4.854368932038835,,
1997-09-09,13.5,12.75,-2.8301886792452833,,
1997-09-08,12.0,13.0,-5.555555555555555,,
1997-09-05,12.5,12.25,8.333333333333332,,
1997-09-04,11.5,12.25,-2.0,,
1997-09-03,12.0,11.5,6.521739130434782,,
1997-09-02,11.5,12.0,-4.166666666666666,,
1997-08-29,11.5,12.0,4.3478260869565215,,
1997-08-28,11.75,11.5,4.3478260869565215,,
1997-08-27,11.0,11.75,-2.127659574468085,,
1997-08-26,11.5,11.0,6.8181818181818175,,
1997-08-25,12.0,11.5,-4.3478260869565215,,
1997-08-22,11.75,12.0,-4.166666666666666,,
1997-08-21,11.75,12.25,2.127659574468085,,
1997-08-20,11.5,11.5,4.25531914893617,,
1997-08-19,11.5,11.5,0.0,,
1997-08-18,11.0,11.5,0.0,,
1997-08-15,11.0,11.25,4.545454545454546,,
1997-08-14,9.75,10.75,2.272727272727273,,
1997-08-13,10.25,9.75,10.256410256410255,,
1997-08-12,10.5,10.25,-4.878048780487805,,
1997-08-11,11.0,10.25,-2.380952380952381,,
1997-08-08,10.25,10.75,-6.8181818181818175,,
1997-08-07,10.25,10.25,4.878048780487805,,
1997-08-06,11.0,11.0,0.0,,
1997-08-05,11.0,10.75,0.0,,
1997-08-04,11.0,11.0,-2.272727272727273,,
1997-08-01,11.25,11.5,0.0,,
1997-07-31,10.5,11.0,2.2222222222222223,,
1997-07-30,11.0,10.75,4.761904761904762,,
1997-07-29,11.5,10.75,-2.272727272727273,,
1997-07-28,11.25,11.75,-6.521739130434782,,
1997-07-25,11.75,11.25,4.444444444444445,,
1997-07-24,11.75,11.0,-4.25531914893617,,
1997-07-23,10.75,11.75,-6.382978723404255,,
1997-07-22,11.25,11.0,9.30232558139535,,
1997-07-21,12.0,11.5,-2.2222222222222223,,
1997-07-18,11.0,12.0,-4.166666666666666,,
1997-07-17,12.25,11.25,9.090909090909092,,
1997-07-16,11.0,11.25,-8.16326530612245,,
1997-07-15,11.5,11.0,2.272727272727273,,
1997-07-14,11.25,11.25,-4.3478260869565215,,
1997-07-11,11.75,11.75,0.0,,
1997-07-10,12.0,11.0,0.0,,
1997-07-09,13.0,12.25,-8.333333333333332,,
1997-07-08,13.25,13.0,-5.769230769230769,,
1997-07-07,11.5,13.5,-1.8867924528301887,,
1997-07-03,11.5,12.0,17.391304347826086,,
1997-07-02,13.75,11.5,4.3478260869565215,,
1997-07-01,12.0,13.25,-16.363636363636363,,
1997-06-30,12.0,11.5,10.416666666666668,,
1997-06-27,11.25,12.0,-4.166666666666666,,
1997-06-26,11.5,11.25,6.666666666666667,,
1997-06-25,11.5,11.5,-2.1739130434782608,,
1997-06-24,11.25,11.0,0.0,,
1997-06-23,10.75,10.75,-2.2222222222222223,,
1997-06-20,11.0,10.75,0.0,,
1997-06-19,10.75,10.75,-2.272727272727273,,
1997-06-18,11.75,11.0,0.0,,
1997-06-17,11.5,11.25,-6.382978723404255,,
1997-06-16,11.0,11.5,-2.1739130434782608,,
1997-06-13,13.25,12.0,4.545454545454546,,
1997-06-12,11.5,13.0,-9.433962264150944,,
1997-06-11,10.5,11.5,13.043478260869565,,
1997-06-10,9.5,11.0,9.523809523809524,,
1997-06-09,10.0,9.75,15.789473684210526,,
1997-06-06,9.875,10.25,-2.5,,
1997-06-05,10.5,10.0,3.79746835443038,,
1997-06-04,10.25,10.0,-4.761904761904762,,
1997-06-03,11.0,10.625,-2.4390243902439024,,
1997-06-02,11.25,11.5,-3.4090909090909087,,
1997-05-30,11.5,11.25,2.2222222222222223,,
1997-05-29,12.25,12.0,-2.1739130434782608,,
1997-05-28,11.5,12.25,-2.0408163265306123,,
1997-05-27,11.25,12.0,6.521739130434782,,
1997-05-23,11.5,11.5,6.666666666666667,,
1997-05-22,10.75,10.75,0.0,,
1997-05-21,10.5,10.75,0.0,,
1997-05-20,11.5,10.5,2.380952380952381,,
1997-05-19,10.0,11.5,-8.695652173913043,,
1997-05-16,10.0,10.0,15.0,,
1997-05-15,10.375,10.0,0.0,,
1997-05-14,11.25,10.375,-3.614457831325301,,
1997-05-13,11.25,11.5,-7.777777777777778,,
1997-05-12,11.5,11.75,2.2222222222222223,,
1997-05-09,12.0,11.5,2.1739130434782608,,
1997-05-08,11.5,11.5,-4.166666666666666,,
1997-05-07,12.0,12.25,0.0,,
1997-05-06,12.0,12.0,2.083333333333333,,
1997-05-05,12.25,12.5,0.0,,
1997-05-02,12.5,12.0,2.0408163265306123,,
1997-05-01,13.0,12.5,-4.0,,
1997-04-30,13.5,12.0,-3.8461538461538463,,
1997-04-29,13.0,12.75,-11.11111111111111,,
1997-04-28,12.25,12.5,-1.9230769230769231,,
1997-04-25,12.25,12.5,2.0408163265306123,,
1997-04-24,12.5,12.25,2.0408163265306123,,
1997-04-23,13.75,12.75,-2.0,,
1997-04-22,14.25,13.75,-7.2727272727272725,,
1997-04-21,15.25,15.0,-3.508771929824561,,
1997-04-18,14.75,15.0,-1.639344262295082,,
1997-04-17,14.75,15.0,1.694915254237288,,
1997-04-16,16.75,14.75,1.694915254237288,,
1997-04-15,13.5,15.25,-11.940298507462686,,
1997-04-14,14.25,13.5,12.962962962962962,,
1997-04-11,15.0,14.0,-5.263157894736842,,
1997-04-10,15.0,15.0,-6.666666666666667,,
1997-04-09,11.0,15.0,0.0,,
1997-04-08,11.0,12.5,36.36363636363637,,
1997-04-07,10.0,11.0,13.636363636363635,,
1997-04-04,10.0,10.0,10.0,,
1997-04-03,9.5,10.0,0.0,,
1997-04-02,9.0,10.0,5.263157894736842,,
1997-04-01,10.0,10.25,11.11111111111111,,
1997-03-31,10.5,11.0,2.5,,
1997-03-27,10.25,10.5,4.761904761904762,,
1997-03-26,9.25,9.25,2.4390243902439024,,
1997-03-25,11.5,10.0,0.0,,
1997-03-24,12.0,11.5,-13.043478260869565,,
1997-03-21,11.5,11.5,-4.166666666666666,,
1997-03-20,10.75,11.5,0.0,,
1997-03-19,11.0,12.0,6.976744186046512,,
1997-03-18,11.25,10.5,9.090909090909092,,
1997-03-17,13.5,11.25,-6.666666666666667,,
1997-03-14,9.5,11.0,-16.666666666666664,,
1997-03-13,12.0,9.5,15.789473684210526,,
1997-03-12,13.5,10.25,-20.833333333333336,,
1997-03-11,11.0,13.5,-24.074074074074073,,
1997-03-10,13.0,11.0,22.727272727272727,,
1997-03-07,13.25,14.5,-15.384615384615385,,
1997-03-06,7.75,13.25,9.433962264150944,,
1997-03-05,9.5,7.75,70.96774193548387,,
1997-03-04,10.0,11.0,-18.421052631578945,,
1997-03-03,12.0,10.0,10.0,,
1997-02-28,10.5,10.5,-16.666666666666664,,
1997-02-27,9.0,11.5,0.0,,
1997-02-26,10.0,9.0,27.77777777777778,,
1997-02-25,9.0,8.75,-10.0,,
1997-02-24,10.0,10.0,-2.7777777777777777,,
1997-02-21,12.5,10.5,0.0,,
1997-02-20,11.5,11.5,-16.0,,
1997-02-19,14.0,10.5,0.0,,
1997-02-18,12.0,12.0,-25.0,,
1997-02-14,13.5,14.0,0.0,,
1997-02-13,15.5,15.5,3.7037037037037033,,
1997-02-12,13.5,15.5,0.0,,
1997-02-11,13.5,14.0,14.814814814814813,,
1997-02-10,13.5,13.5,3.7037037037037033,,
1997-02-07,16.5,13.5,0.0,,
1997-02-06,14.5,14.5,-18.181818181818183,,
1997-02-05,16.5,14.5,0.0,,
1997-02-04,14.5,15.5,-12.121212121212121,,
1997-02-03,15.0,14.5,6.896551724137931,,
1997-01-31,15.5,14.75,-3.3333333333333335,,
1997-01-30,13.5,14.5,-4.838709677419355,,
1997-01-29,15.5,14.0,7.4074074074074066,,
1997-01-28,14.5,15.5,-9.67741935483871,,
1997-01-27,16.5,15.5,6.896551724137931,,
1997-01-24,16.5,18.0,-6.0606060606060606,,
1997-01-23,18.0,16.5,9.090909090909092,,
1997-01-22,18.0,16.5,-8.333333333333332,,
1997-01-21,18.0,18.0,-8.333333333333332,,
1997-01-20,16.5,17.5,0.0,,
1997-01-17,18.0,16.5,6.0606060606060606,,
1997-01-16,12.5,18.0,-8.333333333333332,,
1997-01-15,15.0,13.5,44.0,,
1997-01-14,15.0,15.0,-10.0,,
1997-01-13,15.0,15.0,0.0,,
1997-01-10,15.0,18.0,0.0,,
1997-01-09,19.5,16.0,20.0,,
1997-01-08,22.0,19.5,-17.94871794871795,,
1997-01-07,22.0,19.5,-11.363636363636363,,
1997-01-06,22.0,22.0,-11.363636363636363,,
1997-01-03,19.5,22.0,0.0,,
1997-01-02,22.5,19.5,12.82051282051282,,
1996-12-31,19.5,19.5,-13.333333333333334,,
1996-12-30,22.0,22.5,0.0,,
1996-12-27,22.0,22.0,2.272727272727273,,
1996-12-26,23.5,23.5,0.0,,
1996-12-24,22.0,22.0625,0.0,,
1996-12-23,22.0,22.25,0.2840909090909091,,
1996-12-20,22.0,22.0,1.1363636363636365,,
1996-12-19,22.0,22.0,0.0,,
1996-12-18,25.0,22.0,0.0,,
1996-12-17,23.25,23.0,-12.0,,
1996-12-16,26.0,25.0,-1.0752688172043012,,
1996-12-13,26.0,26.0,-3.8461538461538463,,
1996-12-12,25.0,26.0,0.0,,
1996-12-11,21.5,25.0,4.0,,
1996-12-10,20.0,21.5,16.27906976744186,,
1996-12-09,20.0,20.0,7.5,,
1996-12-06,20.0,21.0,0.0,,
1996-12-05,24.0,21.0,5.0,,
1996-12-04,24.0,24.0,-12.5,,
1996-12-03,24.0,21.0,0.0,,
1996-12-02,21.0,24.0,-12.5,,
1996-11-29,21.0,24.0,14.285714285714285,,
1996-11-27,21.0,21.0,14.285714285714285,,
1996-11-26,21.0,21.0,0.0,,
1996-11-25,24.0,24.0,0.0,,
1996-11-22,24.0,24.0,0.0,,
1996-11-21,24.0,21.0,0.0,,
1996-11-20,24.0,24.0,-12.5,,
1996-11-19,24.0,24.0,0.0,,
1996-11-18,22.0,22.0,0.0,,
1996-11-15,24.0,22.0,0.0,,
1996-11-14,25.0,24.0,-8.333333333333332,,
1996-11-13,25.0,22.0,-4.0,,
1996-11-12,25.0,25.0,-12.0,,
1996-11-11,25.0,25.0,0.0,,
1996-11-08,22.0,25.0,0.0,,
1996-11-07,24.5,24.0,13.636363636363635,,
1996-11-06,24.5,24.5,-2.0408163265306123,,
1996-11-05,22.0,24.5,0.0,,
1996-11-04,22.125,24.5,11.363636363636363,,
1996-11-01,23.0,25.0,10.734463276836157,,
1996-10-31,23.5,23.0,8.695652173913043,,
1996-10-30,22.0,22.0,-2.127659574468085,,
1996-10-29,25.5,22.0,0.0,,
1996-10-28,25.5,25.5,-13.725490196078432,,
1996-10-25,22.5,25.5,0.0,,
1996-10-24,25.5,22.5,13.333333333333334,,
1996-10-23,25.5,24.5,-11.76470588235294,,
1996-10-22,25.5,25.5,-3.9215686274509802,,
1996-10-21,25.5,25.5,0.0,,
1996-10-18,22.5,24.0,0.0,,
1996-10-17,22.5,25.5,6.666666666666667,,
1996-10-16,22.5,25.5,13.333333333333334,,
1996-10-15,25.5,25.5,13.333333333333334,,
1996-10-14,22.5,25.5,0.0,,
1996-10-11,25.0,25.5,13.333333333333334,,
1996-10-10,22.5,22.5,2.0,,
1996-10-09,22.5,25.0,0.0,,
1996-10-08,27.0,22.5,11.11111111111111,,
1996-10-07,25.0,27.0,-16.666666666666664,,
1996-10-04,25.0,27.0,8.0,,
1996-10-03,25.0,27.0,8.0,,
1996-10-02,28.5,25.0,8.0,,
1996-10-01,26.0,26.0,-12.280701754385964,,
1996-09-30,28.5,26.0,0.0,,
1996-09-27,26.0,26.0,-8.771929824561402,,
1996-09-26,29.0,28.5,0.0,,
1996-09-25,26.0,29.0,-1.7241379310344827,,
1996-09-24,31.5,26.5,11.538461538461538,,
1996-09-23,30.0,30.0,-15.873015873015872,,
1996-09-20,32.0,31.5,0.0,,
1996-09-19,32.0,30.0,-1.5625,,
1996-09-18,30.0,30.0,-6.25,,
1996-09-17,32.0,32.0,0.0,,
1996-09-16,30.0,32.0,0.0,,
1996-09-13,32.0,32.0,6.666666666666667,,
1996-09-12,32.0,32.0,0.0,,
1996-09-11,32.0,30.0,0.0,,
1996-09-10,32.0,32.0,-6.25,,
1996-09-09,32.0,32.0,0.0,,
1996-09-06,32.0,30.75,0.0,,
1996-09-05,32.0,31.0,-3.90625,,
1996-09-04,30.5,30.75,-3.125,,
1996-09-03,31.0,30.75,0.819672131147541,,
1996-08-30,33.0,31.0,-0.8064516129032258,,
1996-08-29,31.0,31.0,-6.0606060606060606,,
1996-08-28,33.0,31.0,0.0,,
1996-08-27,34.0,33.0,-6.0606060606060606,,
1996-08-26,34.0,34.0,-2.941176470588235,,
1996-08-23,33.0,33.0,0.0,,
1996-08-22,36.5,33.0,0.0,,
1996-08-21,36.5,34.0,-9.58904109589041,,
1996-08-20,37.0,36.5,-6.8493150684931505,,
1996-08-19,34.0,37.0,-1.3513513513513513,,
1996-08-16,37.0,34.0,8.823529411764707,,
1996-08-15,34.0,34.25,-8.108108108108109,,
1996-08-14,37.0,37.0,0.7352941176470588,,
1996-08-13,37.0,37.0,0.0,,
1996-08-12,37.0,37.0,0.0,,
1996-08-09,37.0,37.0,0.0,,
1996-08-08,37.0,34.0,0.0,,
1996-08-07,37.0,34.0,-8.108108108108109,,
1996-08-06,37.0,34.0,-8.108108108108109,,
1996-08-05,37.0,34.0,-8.108108108108109,,
1996-08-02,35.75,37.0,-8.108108108108109,,
1996-08-01,34.0,35.75,3.4965034965034967,,
1996-07-31,35.75,37.5,5.147058823529411,,
1996-07-30,35.75,34.0,4.895104895104895,,
1996-07-29,37.5,35.75,-4.895104895104895,,
1996-07-26,34.0,34.0,-4.666666666666667,,
1996-07-25,37.5,37.5,0.0,,
1996-07-24,37.5,34.25,0.0,,
1996-07-23,37.5,37.5,-8.666666666666668,,
1996-07-22,34.0,37.5,0.0,,
1996-07-19,34.0,37.5,10.294117647058822,,
1996-07-18,37.5,34.0,10.294117647058822,,
1996-07-17,37.75,37.5,-9.333333333333334,,
1996-07-16,37.75,36.0,-0.6622516556291391,,
1996-07-15,36.0,35.0,-4.635761589403973,,
1996-07-12,36.0,37.75,-2.7777777777777777,,
1996-07-11,36.0,36.25,4.861111111111112,,
1996-07-10,36.0,37.75,0.6944444444444444,,
1996-07-09,36.0,36.0,4.861111111111112,,
1996-07-08,37.75,37.75,0.0,,
1996-07-05,36.0,36.0,0.0,,
1996-07-03,37.75,37.0,0.0,,
1996-07-02,37.75,37.0,-1.9867549668874174,,
1996-07-01,36.5,36.0,-1.9867549668874174,,
1996-06-28,37.75,36.0,-1.36986301369863,,
1996-06-27,37.75,36.0,-4.635761589403973,,
1996-06-26,36.0,37.5,-4.635761589403973,,
1996-06-25,38.5,37.75,4.166666666666666,,
1996-06-24,38.5,37.75,-1.948051948051948,,
1996-06-21,36.0,36.0,-1.948051948051948,,
1996-06-20,38.5,37.75,0.0,,
1996-06-19,37.75,37.75,-1.948051948051948,,
1996-06-18,37.75,37.75,0.0,,
1996-06-17,36.0,37.75,0.0,,
1996-06-14,37.75,36.0,4.861111111111112,,
1996-06-13,37.75,36.25,-4.635761589403973,,
1996-06-12,37.75,37.75,-3.9735099337748347,,
1996-06-11,37.75,37.75,0.0,,
1996-06-10,37.75,37.75,0.0,,
1996-06-07,37.75,37.75,0.0,,
1996-06-06,37.75,37.75,0.0,,
1996-06-05,37.75,37.75,0.0,,
1996-06-04,37.75,37.75,0.0,,
1996-06-03,37.75,37.0,0.0,,
1996-05-31,37.75,37.75,-1.9867549668874174,,
1996-05-30,37.75,36.0,0.0,,
1996-05-29,37.75,37.75,-4.635761589403973,,
1996-05-28,36.0,37.75,0.0,,
1996-05-24,36.0,36.0,4.861111111111112,,
1996-05-23,36.0,37.75,0.0,,
1996-05-22,37.75,37.75,4.861111111111112,,
1996-05-21,37.75,37.75,0.0,,
1996-05-20,36.0,36.0,0.0,,
1996-05-17,37.75,37.75,0.0,,
1996-05-16,36.0,36.0,0.0,,
1996-05-15,37.0,36.0,0.0,,
1996-05-14,37.75,36.0,-2.7027027027027026,,
1996-05-13,36.0,37.75,-4.635761589403973,,
1996-05-10,36.0,36.0,4.861111111111112,,
1996-05-09,37.75,36.0,0.0,,
1996-05-08,38.5,37.75,-4.635761589403973,,
1996-05-07,36.0,36.0,-1.948051948051948,,
1996-05-06,36.0,36.0,0.0,,
1996-05-03,37.75,36.0,0.0,,
1996-05-02,36.0,36.25,-4.635761589403973,,
1996-05-01,37.75,37.75,0.6944444444444444,,
1996-04-30,37.75,37.75,0.0,,
1996-04-29,37.75,37.75,0.0,,
1996-04-26,36.0,37.75,0.0,,
1996-04-25,37.75,37.75,4.861111111111112,,
1996-04-24,37.75,37.75,0.0,,
1996-04-23,37.75,37.75,0.0,,
1996-04-22,37.75,37.75,0.0,,
1996-04-19,36.0,37.75,0.0,,
1996-04-18,37.75,37.75,4.861111111111112,,
1996-04-17,37.75,37.75,0.0,,
1996-04-16,37.75,37.75,0.0,,
1996-04-15,36.0,36.0,0.0,,
1996-04-12,36.0,37.75,0.0,,
1996-04-11,36.0,36.0,4.861111111111112,,
1996-04-10,37.75,36.25,0.0,,
1996-04-09,36.0,36.0,-3.9735099337748347,,
1996-04-08,36.0,37.75,0.0,,
1996-04-04,36.0,36.0,4.861111111111112,,
1996-04-03,36.0,37.5,0.0,,
1996-04-02,36.0,37.75,4.166666666666666,,
1996-04-01,37.5,36.0,4.861111111111112,,
1996-03-29,38.5,36.0,-4.0,,
1996-03-28,36.0,38.5,-6.493506493506493,,
1996-03-27,36.0,39.0,6.944444444444445,,
1996-03-26,38.5,38.5,8.333333333333332,,
1996-03-25,38.5,38.5,0.0,,
1996-03-22,36.0,36.0,0.0,,
1996-03-21,37.0,37.0,0.0,,
1996-03-20,37.0,37.0,0.0,,
1996-03-19,37.0,37.0,0.0,,
1996-03-18,37.0,37.0,0.0,,
1996-03-15,36.0,37.0,0.0,,
1996-03-14,37.0,37.0,2.7777777777777777,,
1996-03-13,36.0,37.5,0.0,,
1996-03-12,36.5,36.0,4.166666666666666,,
1996-03-11,36.5,36.5,-1.36986301369863,,
1996-03-08,36.0,36.5,0.0,,
1996-03-07,35.0,36.0,1.3888888888888888,,
1996-03-06,35.0,35.0,2.857142857142857,,
1996-03-05,38.5,35.0,0.0,,
1996-03-04,35.5,35.5,-9.090909090909092,,
1996-03-01,36.0,36.0,0.0,,
1996-02-29,34.0,36.0,0.0,,
1996-02-28,34.0,34.0,5.88235294117647,,
1996-02-27,34.0,34.0,0.0,,
1996-02-26,34.0,36.0,0.0,,
1996-02-23,32.0,34.0,5.88235294117647,,
1996-02-22,32.0,32.0,6.25,,
1996-02-21,32.0,32.0,0.0,,
1996-02-20,32.0,32.0,0.0,,
1996-02-16,32.0,33.0,0.0,,
1996-02-15,32.0,34.5,3.125,,
1996-02-14,32.0,32.0,7.8125,,
1996-02-13,32.0,32.0,0.0,,
1996-02-12,31.0,34.0,0.0,,
1996-02-09,29.0,33.0,9.67741935483871,,
1996-02-08,29.0,29.0,13.793103448275861,,
1996-02-07,26.0,29.0,0.0,,
1996-02-06,26.0,26.0,11.538461538461538,,
1996-02-05,26.5,26.0,0.0,,
1996-02-02,26.5,26.5,-1.8867924528301887,,
1996-02-01,28.5,26.5,0.0,,
1996-01-31,27.5,27.5,-7.017543859649122,,
1996-01-30,29.0,28.0,0.0,,
1996-01-29,28.5,26.0,-3.4482758620689653,,
1996-01-26,26.0,26.0,-8.771929824561402,,
1996-01-25,26.0,26.0,0.0,,
1996-01-24,26.0,26.0,0.0,,
1996-01-23,26.5,26.5,0.0,,
1996-01-22,26.5,26.5,0.0,,
1996-01-19,26.5,26.5,0.0,,
1996-01-18,29.0,27.0,0.0,,
1996-01-17,29.0,29.0,-6.896551724137931,,
1996-01-16,28.5,31.0,0.0,,
1996-01-15,28.5,28.5,8.771929824561402,,
1996-01-12,28.5,28.5,0.0,,
1996-01-11,26.0,28.5,0.0,,
1996-01-10,22.0,22.0,9.615384615384617,,
1996-01-09,22.0,22.0,0.0,,
1996-01-08,22.0,22.0,0.0,,
1996-01-05,22.0,22.0,0.0,,
1996-01-04,22.25,22.0,0.0,,
1996-01-03,22.0,22.25,-1.1235955056179776,,
1996-01-02,21.0,21.0,1.1363636363636365,,
1995-12-29,22.0,22.0,0.0,,
1995-12-28,22.0,22.0,0.0,,
1995-12-27,25.5,25.5,0.0,,
1995-12-26,25.5,25.5,0.0,,
1995-12-22,22.0,22.0,0.0,,
1995-12-21,22.0,22.0,0.0,,
1995-12-20,25.0,22.0,0.0,,
1995-12-19,22.5,22.25,-12.0,,
1995-12-18,23.25,22.5,-1.1111111111111112,,
1995-12-15,23.5,23.5,-3.225806451612903,,
1995-12-14,26.0,25.5,0.0,,
1995-12-13,26.0,26.0,-1.9230769230769231,,
1995-12-12,26.5,26.5,0.0,,
1995-12-11,26.5,26.5,0.0,,
1995-12-08,26.5,26.5,0.0,,
1995-12-07,29.5,29.5,0.0,,
1995-12-06,26.5,29.5,0.0,,
1995-12-05,26.5,26.5,11.320754716981133,,
1995-12-04,26.5,26.5,0.0,,
1995-12-01,26.5,26.5,0.0,,
1995-11-30,26.5,26.5,0.0,,
1995-11-29,26.5,26.5,0.0,,
1995-11-28,26.5,26.5,0.0,,
1995-11-27,26.5,26.5,0.0,,
1995-11-24,26.5,26.5,0.0,,
1995-11-22,26.5,26.5,0.0,,
1995-11-21,26.5,26.5,0.0,,
1995-11-20,26.5,26.5,0.0,,
1995-11-17,26.5,26.5,0.0,,
1995-11-16,26.75,26.5,0.0,,
1995-11-15,26.5,26.5,-0.9345794392523363,,
1995-11-14,26.5,26.5,0.0,,
1995-11-13,26.5,26.5,0.0,,
1995-11-10,26.5,26.5,0.0,,
1995-11-09,26.5,26.5,0.0,,
1995-11-08,26.5,26.5,0.0,,
1995-11-07,26.5,26.5,0.0,,
1995-11-06,26.5,26.5,0.0,,
1995-11-03,26.5,26.5,0.0,,
1995-11-02,26.5,26.5,0.0,,
1995-11-01,26.5,26.5,0.0,,
1995-10-31,26.5,26.5,0.0,,
1995-10-30,26.5,26.5,0.0,,
1995-10-27,26.5,26.5,0.0,,
1995-10-26,28.5,28.5,0.0,,
1995-10-25,28.5,28.5,0.0,,
1995-10-24,26.5,26.5,0.0,,
1995-10-23,29.5,28.0,0.0,,
1995-10-20,26.5,28.0,-5.084745762711865,,
1995-10-19,26.75,26.75,5.660377358490567,,
1995-10-18,26.5,26.5,0.0,,
1995-10-17,26.5,26.5,0.0,,
1995-10-16,29.5,26.5,0.0,,
1995-10-13,29.5,26.75,-10.16949152542373,,
1995-10-12,26.5,26.5,-9.322033898305085,,
1995-10-11,26.5,26.75,0.0,,
1995-10-10,26.75,26.5,0.9433962264150944,,
1995-10-09,29.0,26.5,-0.9345794392523363,,
1995-10-06,26.0,28.0,-8.620689655172415,,
1995-10-05,29.0,26.0,7.6923076923076925,,
1995-10-04,28.0,28.0,-10.344827586206897,,
1995-10-03,29.0,28.0,0.0,,
1995-10-02,29.0,29.0,-3.4482758620689653,,
1995-09-29,26.0,29.0,0.0,,
1995-09-28,26.0,26.0,11.538461538461538,,
1995-09-27,26.0,26.0,0.0,,
1995-09-26,26.0,26.0,0.0,,
1995-09-25,29.0,29.0,0.0,,
1995-09-22,26.5,26.5,0.0,,
1995-09-21,28.5,28.25,0.0,,
1995-09-20,26.0,28.5,-0.8771929824561403,,
1995-09-19,28.5,28.5,9.615384615384617,,
1995-09-18,28.5,28.5,0.0,,
1995-09-15,28.5,28.5,0.0,,
1995-09-14,26.0,28.5,0.0,,
1995-09-13,26.0,26.25,9.615384615384617,,
1995-09-12,26.0,28.5,0.9615384615384616,,
1995-09-11,26.0,26.0,9.615384615384617,,
1995-09-08,26.0,26.0,0.0,,
1995-09-07,26.0,26.0,0.0,,
1995-09-06,26.0,26.0,0.0,,
1995-09-05,26.0,26.0,0.0,,
1995-09-01,26.0,26.0,0.0,,
1995-08-31,25.5,27.0,0.0,,
1995-08-30,25.25,25.25,5.88235294117647,,
1995-08-29,25.25,25.25,0.0,,
1995-08-28,25.0,25.0,0.0,,
1995-08-25,25.0,25.0,0.0,,
1995-08-24,25.0,25.0,0.0,,
1995-08-23,25.0,25.0,0.0,,
1995-08-22,28.0,28.0,0.0,,
1995-08-21,28.0,27.0,0.0,,
1995-08-18,28.0,28.0,-3.571428571428571,,
1995-08-17,28.0,30.0,0.0,,
1995-08-16,28.0,28.0,7.142857142857142,,
1995-08-15,29.5,29.5,0.0,,
1995-08-14,29.5,29.5,0.0,,
1995-08-11,28.0,29.5,0.0,,
1995-08-10,29.5,30.0,5.357142857142857,,
1995-08-09,29.25,27.0,1.694915254237288,,
1995-08-08,29.5,29.25,-7.6923076923076925,,
1995-08-07,29.5,27.0,-0.847457627118644,,
1995-08-04,27.0,27.0,-8.47457627118644,,
1995-08-03,26.5,27.0,0.0,,
1995-08-02,27.0,27.0,1.8867924528301887,,
1995-08-01,28.25,28.25,0.0,,
1995-07-31,27.0,27.0,0.0,,
1995-07-28,27.0,27.0,0.0,,
1995-07-27,27.5,27.0,0.0,,
1995-07-26,28.0,27.0,-1.8181818181818181,,
1995-07-25,28.0,28.0,-3.571428571428571,,
1995-07-24,28.0,28.0,0.0,,
1995-07-21,28.0,28.0,0.0,,
1995-07-20,29.5,28.0,0.0,,
1995-07-19,28.0,28.0,-5.084745762711865,,
1995-07-18,28.0,28.0,0.0,,
1995-07-17,29.5,28.0,0.0,,
1995-07-14,28.0,28.0,-5.084745762711865,,
1995-07-13,28.0,28.0,0.0,,
1995-07-12,28.0,28.0,0.0,,
1995-07-11,28.0,28.0,0.0,,
1995-07-10,28.0,28.0,0.0,,
1995-07-07,28.0,28.0,0.0,,
1995-07-06,28.0,28.0,0.0,,
1995-07-05,28.0,28.0,0.0,,
1995-07-03,28.0,28.0,0.0,,
1995-06-30,28.0,28.0,0.0,,
1995-06-29,28.125,28.125,0.0,,
1995-06-28,28.0,28.125,0.0,,
1995-06-27,28.0,29.5,0.4464285714285714,,
1995-06-26,28.0,28.0,5.357142857142857,,
1995-06-23,28.0,28.0,0.0,,
1995-06-22,28.0,28.0,0.0,,
1995-06-21,28.0,28.0,0.0,,
1995-06-20,28.0,28.0,0.0,,
1995-06-19,28.0,28.0,0.0,,
1995-06-16,28.0,28.0,0.0,,
1995-06-15,29.5,28.0,0.0,,
1995-06-14,28.0,28.0,-5.084745762711865,,
1995-06-13,28.0,28.0,0.0,,
1995-06-12,28.0,28.0,0.0,,
1995-06-09,28.0,28.0,0.0,,
1995-06-08,29.0,29.5,0.0,,
1995-06-07,28.0,28.0,1.7241379310344827,,
1995-06-06,26.0,28.0,0.0,,
1995-06-05,26.0,26.0,7.6923076923076925,,
1995-06-02,26.0,27.0,0.0,,
1995-06-01,26.0,26.0,3.8461538461538463,,
1995-05-31,25.5,26.0,0.0,,
1995-05-30,24.0,24.0,1.9607843137254901,,
1995-05-26,23.5,24.0,0.0,,
1995-05-25,24.5,24.5,2.127659574468085,,
1995-05-24,24.5,24.5,0.0,,
1995-05-23,24.5,24.5,0.0,,
1995-05-22,24.5,24.5,0.0,,
1995-05-19,24.5,24.5,0.0,,
1995-05-18,24.5,24.5,0.0,,
1995-05-17,26.0,24.5,0.0,,
1995-05-16,20.5,24.0,-5.769230769230769,,
1995-05-15,20.5,20.5,17.073170731707318,,
1995-05-12,21.5,21.5,0.0,,
1995-05-11,20.5,20.5,0.0,,
1995-05-10,20.5,20.75,0.0,,
1995-05-09,21.0,21.0,1.2195121951219512,,
1995-05-08,20.5,20.75,0.0,,
1995-05-05,20.5,20.5,1.2195121951219512,,
1995-05-04,21.5,21.5,0.0,,
1995-05-03,20.5,20.5,0.0,,
1995-05-02,21.5,21.5,0.0,,
1995-05-01,20.5,21.5,0.0,,
1995-04-28,20.5,20.5,4.878048780487805,,
1995-04-27,21.5,20.5,0.0,,
1995-04-26,20.5,20.5,-4.651162790697675,,
1995-04-25,20.5,20.5,0.0,,
1995-04-24,20.5,20.5,0.0,,
1995-04-21,20.5,20.5,0.0,,
1995-04-20,20.75,20.75,0.0,,
1995-04-19,20.5,20.5,0.0,,
1995-04-18,20.5,20.5,0.0,,
1995-04-17,20.5,20.5,0.0,,
1995-04-13,20.5,20.5,0.0,,
1995-04-12,23.0,23.0,0.0,,
1995-04-11,23.0,23.0,0.0,,
1995-04-10,20.5,20.5,0.0,,
1995-04-07,20.5,20.5,0.0,,
1995-04-06,20.5,20.5,0.0,,
1995-04-05,20.5,20.5,0.0,,
1995-04-04,20.5,20.5,0.0,,
1995-04-03,20.5,20.5,0.0,,
1995-03-31,20.75,20.75,0.0,,
1995-03-30,20.5,20.5,0.0,,
1995-03-29,20.5,20.5,0.0,,
1995-03-28,21.0,21.25,0.0,,
1995-03-27,21.0,21.0,1.1904761904761905,,
1995-03-24,21.0,22.0,0.0,,
1995-03-23,21.0,21.0,4.761904761904762,,
1995-03-22,21.0,21.0,0.0,,
1995-03-21,21.0,21.0,0.0,,
1995-03-20,21.0,21.0,0.0,,
1995-03-17,21.0,21.0,0.0,,
1995-03-16,21.0,21.0,0.0,,
1995-03-15,21.0,21.0,0.0,,
1995-03-14,21.5,21.5,0.0,,
1995-03-13,21.5,21.5,0.0,,
1995-03-10,21.5,21.5,0.0,,
1995-03-09,21.5,21.5,0.0,,
1995-03-08,22.0,21.5,0.0,,
1995-03-07,22.0,22.0,-2.272727272727273,,
1995-03-06,23.0,23.0,0.0,,
1995-03-03,23.0,22.0,0.0,,
1995-03-02,22.0,22.0,-4.3478260869565215,,
1995-03-01,22.0,22.0,0.0,,
1995-02-28,22.0,22.0,0.0,,
1995-02-27,22.0,22.0,0.0,,
1995-02-24,23.0,23.0,0.0,,
1995-02-23,23.0,23.0,0.0,,
1995-02-22,23.0,23.0,0.0,,
1995-02-21,23.0,23.0,0.0,,
1995-02-17,23.0,23.0,0.0,,
1995-02-16,23.0,23.0,0.0,,
1995-02-15,21.5,23.0,0.0,,
1995-02-14,23.0,23.0,6.976744186046512,,
1995-02-13,21.5,21.5,0.0,,
1995-02-10,21.5,21.5,0.0,,
1995-02-09,21.5,21.5,0.0,,
1995-02-08,23.0,23.0,0.0,,
1995-02-07,21.5,21.5,0.0,,
1995-02-06,21.5,21.5,0.0,,
1995-02-03,21.5,21.5,0.0,,
1995-02-02,21.5,21.5,0.0,,
1995-02-01,21.5,21.5,0.0,,
1995-01-31,21.5,21.5,0.0,,
1995-01-30,21.5,21.5,0.0,,
1995-01-27,21.5,23.0,0.0,,
1995-01-26,21.5,21.5,6.976744186046512,,
1995-01-25,21.5,21.5,0.0,,
1995-01-24,21.5,21.5,0.0,,
1995-01-23,21.5,21.5,0.0,,
1995-01-20,21.5,21.5,0.0,,
1995-01-19,21.5,21.5,0.0,,
1995-01-18,21.5,21.5,0.0,,
1995-01-17,21.5,21.5,0.0,,
1995-01-16,21.5,21.5,0.0,,
1995-01-13,21.5,21.5,0.0,,
1995-01-12,23.0,23.0,0.0,,
1995-01-11,22.5,22.5,0.0,,
1995-01-10,22.0,22.5,0.0,,
1995-01-09,24.0,23.0,2.272727272727273,,
1995-01-06,24.0,24.0,-4.166666666666666,,
1995-01-05,24.0,24.0,0.0,,
1995-01-04,24.0,24.0,0.0,,
1995-01-03,24.0,24.0,0.0,,
1994-12-30,24.0,24.0,0.0,,
1994-12-29,24.0,24.0,0.0,,
1994-12-28,24.5,24.5,0.0,,
1994-12-27,24.0,24.0,0.0,,
1994-12-23,24.0,24.25,0.0,,
1994-12-22,24.0,24.0,1.0416666666666665,,
1994-12-21,25.5,25.5,0.0,,
1994-12-20,24.0,24.0,0.0,,
1994-12-19,24.0,24.25,0.0,,
1994-12-16,24.0,24.0,1.0416666666666665,,
1994-12-15,24.25,24.25,0.0,,
1994-12-14,25.25,24.0,0.0,,
1994-12-13,24.0,24.0,-4.9504950495049505,,
1994-12-12,24.0,24.0,0.0,,
1994-12-09,24.0,24.0,0.0,,
1994-12-08,24.0,24.0,0.0,,
1994-12-07,24.0,24.0,0.0,,
1994-12-06,24.0,24.0,0.0,,
1994-12-05,24.0,24.0,0.0,,
1994-12-02,24.0,24.0,0.0,,
1994-12-01,24.0,24.0,0.0,,
1994-11-30,24.0,24.0,0.0,,
1994-11-29,24.0,24.0,0.0,,
1994-11-28,24.0,24.25,0.0,,
1994-11-25,24.0,24.0,1.0416666666666665,,
1994-11-23,24.0,24.0,0.0,,
1994-11-22,24.0,24.0,0.0,,
1994-11-21,24.0,24.0,0.0,,
1994-11-18,24.25,24.0,0.0,,
1994-11-17,24.0,24.25,-1.0309278350515463,,
1994-11-16,24.0,24.0,1.0416666666666665,,
1994-11-15,24.0,24.25,0.0,,
1994-11-14,25.25,25.25,1.0416666666666665,,
1994-11-11,24.5,25.25,0.0,,
1994-11-10,25.25,25.25,3.061224489795918,,
1994-11-09,24.0,24.0,0.0,,
1994-11-08,26.0,24.0,0.0,,
1994-11-07,24.0,24.0,-7.6923076923076925,,
1994-11-04,24.0,24.0,0.0,,
1994-11-03,24.0,24.0,0.0,,
1994-11-02,24.0,24.0,0.0,,
1994-11-01,24.0,24.0,0.0,,
1994-10-31,24.0,24.0,0.0,,
1994-10-28,24.0,24.0,0.0,,
1994-10-27,24.0,26.0,0.0,,
1994-10-26,24.0,24.0,8.333333333333332,,
1994-10-25,26.0,24.0,0.0,,
1994-10-24,26.0,26.0,-7.6923076923076925,,
1994-10-21,24.0,24.25,0.0,,
1994-10-20,24.0,24.0,1.0416666666666665,,
1994-10-19,24.0,25.0,0.0,,
1994-10-18,24.0,24.0,4.166666666666666,,
1994-10-17,24.25,24.25,0.0,,
1994-10-14,24.0,24.0,0.0,,
1994-10-13,24.0,24.0,0.0,,
1994-10-12,24.0,24.0,0.0,,
1994-10-11,24.0,24.0,0.0,,
1994-10-10,24.0,24.0,0.0,,
1994-10-07,24.0,24.0,0.0,,
1994-10-06,24.0,24.0,0.0,,
1994-10-05,24.0,24.0,0.0,,
1994-10-04,24.0,24.0,0.0,,
1994-10-03,24.0,25.75,0.0,,
1994-09-30,27.0,27.0,7.291666666666667,,
1994-09-29,26.0,27.0,0.0,,
1994-09-28,24.0,24.0,3.8461538461538463,,
1994-09-27,24.0,24.0,0.0,,
1994-09-26,27.0,27.0,0.0,,
1994-09-23,24.0,24.0,0.0,,
1994-09-22,27.0,27.0,0.0,,
1994-09-21,24.0,27.0,0.0,,
1994-09-20,26.0,26.0,12.5,,
1994-09-19,26.0,26.0,0.0,,
1994-09-16,27.0,27.0,0.0,,
1994-09-15,26.0,26.0,0.0,,
1994-09-14,26.0,26.0,0.0,,
1994-09-13,26.25,26.25,0.0,,
1994-09-12,27.0,26.0,0.0,,
1994-09-09,26.0,26.25,-3.7037037037037033,,
1994-09-08,26.0,26.0,0.9615384615384616,,
1994-09-07,26.0,26.0,0.0,,
1994-09-06,26.0,26.0,0.0,,
1994-09-02,26.0,26.0,0.0,,
1994-09-01,26.0,26.0,0.0,,
1994-08-31,26.0,27.0,0.0,,
1994-08-30,26.0,26.0,3.8461538461538463,,
1994-08-29,26.0,26.0,0.0,,
1994-08-26,26.0,26.0,0.0,,
1994-08-25,26.0,26.0,0.0,,
1994-08-24,26.0,26.0,0.0,,
1994-08-23,26.0,26.0,0.0,,
1994-08-22,27.0,26.0,0.0,,
1994-08-19,26.0,27.0,-3.7037037037037033,,
1994-08-18,27.0,26.0,3.8461538461538463,,
1994-08-17,27.0,26.0,-3.7037037037037033,,
1994-08-16,26.0,26.0,-3.7037037037037033,,
1994-08-15,26.0,27.0,0.0,,
1994-08-12,27.0,27.0,3.8461538461538463,,
1994-08-11,27.0,27.0,0.0,,
1994-08-10,27.0,27.0,0.0,,
1994-08-09,26.0,26.0,0.0,,
1994-08-08,27.0,27.0,0.0,,
1994-08-05,26.25,26.0,0.0,,
1994-08-04,26.0,26.0,-0.9523809523809524,,
1994-08-03,26.0,26.0,0.0,,
1994-08-02,27.0,26.0,0.0,,
1994-08-01,27.0,27.0,-3.7037037037037033,,
1994-07-29,26.0,26.0,0.0,,
1994-07-28,26.0,27.0,0.0,,
1994-07-27,26.0,26.25,3.8461538461538463,,
1994-07-26,27.0,26.0,0.9615384615384616,,
1994-07-25,27.0,27.0,-3.7037037037037033,,
1994-07-22,26.0,27.0,0.0,,
1994-07-21,27.0,26.0,3.8461538461538463,,
1994-07-20,26.0,26.0,-3.7037037037037033,,
1994-07-19,26.0,26.0,0.0,,
1994-07-18,27.0,27.0,0.0,,
1994-07-15,26.0,26.0,0.0,,
1994-07-14,26.5,26.5,0.0,,
1994-07-13,26.5,26.5,0.0,,
1994-07-12,26.5,26.5,0.0,,
1994-07-11,26.0,26.5,0.0,,
1994-07-08,27.0,26.0,1.9230769230769231,,
1994-07-07,27.0,27.0,-3.7037037037037033,,
1994-07-06,26.0,27.0,0.0,,
1994-07-05,26.0,26.25,3.8461538461538463,,
1994-07-01,27.0,26.0,0.9615384615384616,,
1994-06-30,27.0,27.0,-3.7037037037037033,,
1994-06-29,27.0,27.0,0.0,,
1994-06-28,26.0,27.0,0.0,,
1994-06-27,26.0,27.0,3.8461538461538463,,
1994-06-24,26.5,27.0,3.8461538461538463,,
1994-06-23,27.0,27.0,1.8867924528301887,,
1994-06-22,26.5,27.0,0.0,,
1994-06-21,25.5,25.5,1.8867924528301887,,
1994-06-20,25.5,26.5,0.0,,
1994-06-17,25.5,25.5,3.9215686274509802,,
1994-06-16,25.5,25.5,0.0,,
1994-06-15,25.5,26.5,0.0,,
1994-06-14,25.5,25.5,3.9215686274509802,,
1994-06-13,25.5,26.5,0.0,,
1994-06-10,25.5,25.5,3.9215686274509802,,
1994-06-09,25.5,25.5,0.0,,
1994-06-08,25.5,25.5,0.0,,
1994-06-07,25.5,25.5,0.0,,
1994-06-06,26.5,26.5,0.0,,
1994-06-03,25.5,26.5,0.0,,
1994-06-02,25.5,26.5,3.9215686274509802,,
1994-06-01,26.5,25.5,3.9215686274509802,,
1994-05-31,25.5,25.5,-3.7735849056603774,,
1994-05-27,25.5,25.5,0.0,,
1994-05-26,25.5,25.5,0.0,,
1994-05-25,26.5,25.5,0.0,,
1994-05-24,25.5,25.5,-3.7735849056603774,,
1994-05-23,25.5,25.5,0.0,,
1994-05-20,25.5,25.5,0.0,,
1994-05-19,25.5,25.5,0.0,,
1994-05-18,25.5,25.5,0.0,,
1994-05-17,25.5,25.5,0.0,,
1994-05-16,25.5,25.5,0.0,,
1994-05-13,25.75,25.5,0.0,,
1994-05-12,25.5,26.5,-0.9708737864077669,,
1994-05-11,24.5,25.5,3.9215686274509802,,
1994-05-10,24.5,24.5,4.081632653061225,,
1994-05-09,26.0,24.5,0.0,,
1994-05-06,24.5,24.75,-5.769230769230769,,
1994-05-05,24.5,26.0,1.0204081632653061,,
1994-05-04,24.5,24.5,6.122448979591836,,
1994-05-03,25.25,24.5,0.0,,
1994-05-02,25.0,25.5,-2.9702970297029703,,
1994-04-29,25.0,25.0,2.0,,
1994-04-28,25.0,24.0,0.0,,
1994-04-26,25.0,25.0,-4.0,,
1994-04-25,25.5,25.5,0.0,,
1994-04-22,25.25,25.5,0.0,,
1994-04-21,25.25,25.25,0.9900990099009901,,
1994-04-20,25.25,24.5,0.0,,
1994-04-19,25.25,25.25,-2.9702970297029703,,
1994-04-18,25.25,25.25,0.0,,
1994-04-15,25.25,24.0,0.0,,
1994-04-14,25.25,25.25,-4.9504950495049505,,
1994-04-13,25.25,25.25,0.0,,
1994-04-12,25.25,25.25,0.0,,
1994-04-11,24.0,25.25,0.0,,
1994-04-08,24.0,24.0,5.208333333333334,,
1994-04-07,24.0,24.0,0.0,,
1994-04-06,25.5,24.0,0.0,,
1994-04-05,24.0,24.0,-5.88235294117647,,
1994-04-04,24.0,24.25,0.0,,
1994-03-31,25.5,24.0,1.0416666666666665,,
1994-03-30,24.0,24.0,-5.88235294117647,,
1994-03-29,24.0,24.0,0.0,,
1994-03-28,24.0,24.0,0.0,,
1994-03-25,25.0,24.0,0.0,,
1994-03-24,24.5,24.0,-4.0,,
1994-03-23,24.0,25.5,-2.0408163265306123,,
1994-03-22,24.0,24.0,6.25,,
1994-03-21,24.25,24.0,0.0,,
1994-03-18,24.5,24.5,-1.0309278350515463,,
1994-03-17,24.0,24.0,0.0,,
1994-03-16,24.0,24.125,0.0,,
1994-03-15,24.0,24.0,0.5208333333333333,,
1994-03-14,24.5,24.5,0.0,,
1994-03-11,24.0,24.5,0.0,,
1994-03-10,24.0,24.5,2.083333333333333,,
1994-03-09,24.0,24.0,2.083333333333333,,
1994-03-08,24.5,24.75,0.0,,
1994-03-07,23.5,25.375,1.0204081632653061,,
1994-03-04,24.0,24.0,7.9787234042553195,,