(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 10

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 26-Apr-27 08:45:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 10...

TOC Company Info for MMS Limits

Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code	MMS
Listing Name	MCMILLAN SHAKESPEARE LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	MCMILLAN SHAKESPEARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MMS5

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for MMS .. Friday 9th January 2026

MMS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	49	0.0
MAX	22.75	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for MMS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

End of day Prices (full format),

300 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2015-May-26 Tue	###	13.22	###	###			###	###	0.0
2015-May-25 Mon	12.82	###	12.8	###	311,372	1,992,780	86.5	86.5	0.0
2015-May-22 Fri	###	###	12.8	12.82			17.5	17.5	0.9
2015-May-21 Thu	###	###	12.7	###	353,258	2,243,188	###	###	0.0
2015-May-20 Wed	12.76	###	###	12.84			77.2	77.2	0.9
2015-May-19 Tue	12.76	###	###	12.77			###	###	0.9
2015-May-18 Mon	12.56	12.79	12.55	12.76	500,348	###	87.9	87.9	###
2015-May-15 Fri	12.28	12.52	12.27	12.52			85.9	85.9	0.9
2015-May-14 Thu	###	12.25	###	12.25			###	###	0.9
2015-May-13 Wed	11.7	###	11.59	###	626,822	###	89.7	89.7	0.0
2015-May-12 Tue	11.5	11.75	11.47	11.72			84.1	84.1	0.8
2015-May-11 Mon	11.8	11.82	11.53	11.59			###	###	0.8
2015-May-08 Fri	11.8	11.88	###	###	258,286	###	16.9	16.9	0.0
2015-May-07 Thu	11.84	11.88	###	11.76	311,158	1,848,278	###	###	0.8
2015-May-06 Wed	###	###	###	###			79.4	79.4	0.0
2015-May-05 Tue	###	###	###	###	242,742	0	###	###	0.0
2015-May-04 Mon	###	###	11.88	###			###	###	0.0
2015-May-01 Fri	11.52	###	11.52	11.88	256,855	1,479,484	87.2	87.2	0.8
2015-Apr-30 Thu	###	###	11.45	###			28.9	28.9	0.0
2015-Apr-29 Wed	11.89	11.89	###	11.71			###	###	###
2015-Apr-28 Tue	###	###	11.82	11.88	171,556	###	###	###	0.8
2015-Apr-27 Mon	###	###	11.89	###	232,148	###	###	###	0.0
2015-Apr-24 Fri	###	###	###	###			###	###	0.0
2015-Apr-23 Thu	###	###	11.89	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			23.0	23.0	0.0
2015-Apr-21 Tue	###	12.2	###	###	352,852	###	###	###	0.0
2015-Apr-20 Mon	###	###	11.85	###			15.8	15.8	0.0
2015-Apr-17 Fri	###	###	###	12.27	494,043	0	83.5	83.5	###
2015-Apr-16 Thu	###	###	###	12.21	563,722	0	###	###	0.9
2015-Apr-15 Wed	###	12.25	###	12.21	527,185	###	###	###	0.9
2015-Apr-14 Tue	11.87	###	11.86	###			81.2	81.2	0.0
2015-Apr-13 Mon	###	###	11.85	###	316,558	###	###	###	0.0
2015-Apr-10 Fri	11.88	###	11.83	###	335,579	1,984,949	###	###	0.0
2015-Apr-09 Thu	###	###	11.85	11.86	280,372	###	23.5	23.5	0.8
2015-Apr-08 Wed	11.75	###	11.72	###	341,841	2,003,188	###	###	0.0
2015-Apr-07 Tue	12.2	12.28	11.71	11.75			10.8	10.8	###
2015-Apr-02 Thu	###	###	###	12.23			83.7	83.7	###
2015-Apr-01 Wed	11.89	###	11.85	###	355,588	2,106,858	###	###	0.0
2015-Mar-31 Tue	###	###	11.72	###			68.4	68.4	0.0
2015-Mar-30 Mon	###	###	11.7	11.82	375,259	###	###	###	0.8
2015-Mar-27 Fri	###	###	###	12.29			83.1	83.1	0.9
2015-Mar-26 Thu	###	###	11.88	###			###	###	0.0
2015-Mar-25 Wed	###	12.23	###	###			31.8	31.8	0.0
2015-Mar-24 Tue	###	12.26	###	###	334,572	2,050,926	78.1	78.1	0.0
2015-Mar-23 Mon	###	###	11.85	###			77.5	77.5	0.0
2015-Mar-20 Fri	11.78	###	11.76	###			83.8	83.8	0.0
2015-Mar-19 Thu	###	###	11.74	11.81	325,245	1,909,188	###	###	###
2015-Mar-18 Wed	11.89	###	11.59	###	301,452	###	16.9	16.9	0.0
2015-Mar-17 Tue	###	###	11.81	###			###	###	0.0
2015-Mar-16 Mon	###	###	11.75	11.87			###	###	0.8
2015-Mar-13 Fri	###	###	11.87	###	283,345	1,681,652	70.9	70.9	0.0
2015-Mar-12 Thu	###	###	###	###	377,353	0	86.0	86.0	0.0
2015-Mar-11 Wed	###	11.83	11.52	###			###	###	0.0
2015-Mar-10 Tue	11.76	11.84	###	11.71			###	###	###
2015-Mar-09 Mon	###	###	11.7	11.73	303,621	1,776,182	###	###	0.8
2015-Mar-06 Fri	###	###	###	###			###	###	0.0
2015-Mar-05 Thu	###	12.25	###	###	300,585	1,841,083	31.8	31.8	0.0
2015-Mar-04 Wed	###	12.25	###	###	352,046	2,156,281	###	###	0.0
2015-Mar-03 Tue	###	12.24	11.84	###			###	###	0.0
2015-Mar-02 Mon	11.7	###	11.7	11.8	576,849	###	77.6	77.6	0.8
2015-Feb-27 Fri	11.7	11.78	11.48	###			26.1	26.1	0.0
2015-Feb-26 Thu	###	###	###	11.71	496,948	0	###	###	###
2015-Feb-25 Wed	12.5	12.59	###	###			7.2	7.2	0.0
2015-Feb-24 Tue	###	12.29	###	12.29	682,188	4,192,045	86.2	86.2	0.9
2015-Feb-23 Mon	###	###	###	###			70.1	70.1	0.0
2015-Feb-20 Fri	###	###	11.945	###	727,450	###	35.2	35.2	0.0
2015-Feb-19 Thu	###	###	###	###	639,859	0	###	###	0.0
2015-Feb-18 Wed	###	###	11.83	###	839,881	###	###	###	0.0
2015-Feb-17 Tue	###	###	11.81	###			34.4	34.4	0.0
2015-Feb-16 Mon	###	###	11.88	###			###	###	0.0
2015-Feb-13 Fri	###	###	11.87	###			###	###	0.0
2015-Feb-12 Thu	11.77	###	11.77	11.85	797,743	###	###	###	###
2015-Feb-11 Wed	11.7	###	11.52	11.71			73.8	73.8	###
2015-Feb-10 Tue	###	###	11.84	###	415,480	2,459,641	78.1	78.1	0.0
2015-Feb-09 Mon	###	###	11.75	###			###	###	0.0
2015-Feb-06 Fri	11.59	###	11.59	11.85			86.0	86.0	###
2015-Feb-05 Thu	###	11.53	11.28	11.47			77.7	77.7	###
2015-Feb-04 Wed	###	11.43	11.24	###			68.6	68.6	0.0
2015-Feb-03 Tue	11.25	11.5	###	###			###	###	0.0
2015-Feb-02 Mon	11.51	###	###	###	362,185	0	12.8	12.8	0.0
2015-Jan-30 Fri	###	11.54	###	11.5			###	###	###
2015-Jan-29 Thu	###	###	10.55	10.89			###	###	0.8
2015-Jan-28 Wed	10.45	###	10.42	10.57	131,948	687,449	###	###	0.8
2015-Jan-27 Tue	10.57	###	10.53	10.56			###	###	0.8
2015-Jan-23 Fri	10.58	###	10.5	10.57	131,842	692,170	###	###	0.8
2015-Jan-22 Thu	10.52	###	10.42	10.47			29.6	29.6	0.7
2015-Jan-21 Wed	10.41	10.54	10.41	10.51	149,223	###	###	###	###
2015-Jan-20 Tue	###	10.42	10.22	10.4			79.3	79.3	0.7
2015-Jan-19 Mon	10.29	10.43	10.23	###			###	###	0.0
2015-Jan-16 Fri	###	10.385	###	10.2			###	###	0.7
2015-Jan-15 Thu	10.5	10.5	###	10.4			###	###	0.7
2015-Jan-14 Wed	10.58	###	10.49	10.56			37.3	37.3	0.8
2015-Jan-13 Tue	10.4	###	###	10.57			84.6	84.6	0.8
2015-Jan-12 Mon	10.52	10.55	10.41	10.46	135,146	###	###	###	0.7
2015-Jan-09 Fri	10.44	###	10.42	10.58	143,342	###	79.5	79.5	0.8
2015-Jan-08 Thu	10.28	10.43	###	###			74.5	74.5	0.0
2015-Jan-07 Wed	###	###	###	10.28	133,848	0	###	###	0.7
2015-Jan-06 Tue	###	10.46	###	10.27	157,253	###	###	###	###
2015-Jan-05 Mon	###	10.75	10.53	10.71	181,071	###	69.6	69.6	###
2015-Jan-02 Fri	10.51	10.74	10.45	###	190,650	###	77.0	77.0	0.0
2014-Dec-31 Wed	10.47	10.53	###	10.52			###	###	###
2014-Dec-30 Tue	###	###	###	10.41	102,729	0	12.8	12.8	###
2014-Dec-29 Mon	###	###	###	###	159,443	0	###	###	0.0
2014-Dec-24 Wed	10.29	###	10.21	###			77.9	77.9	0.0
2014-Dec-23 Tue	10.47	10.47	10.25	10.25	85,940	###	18.0	18.0	0.7
2014-Dec-22 Mon	10.41	10.48	10.28	10.48	228,684	###	###	###	0.7
2014-Dec-19 Fri	###	10.45	###	10.23	669,825	###	###	###	###
2014-Dec-18 Thu	###	###	###	9.82			83.2	83.2	###
2014-Dec-17 Wed	###	###	9.55	###			###	###	0.0
2014-Dec-16 Tue	9.85	###	###	9.7	298,450	0	17.9	17.9	0.7
2014-Dec-15 Mon	9.82	###	9.76	###			81.4	81.4	0.0
2014-Dec-12 Fri	9.81	###	9.81	###			###	###	0.0
2014-Dec-11 Thu	###	###	9.73	###			79.0	79.0	0.0
2014-Dec-10 Wed	###	###	9.82	###	319,048	1,566,525	14.6	14.6	0.0
2014-Dec-09 Tue	###	###	###	10.22			###	###	0.7
2014-Dec-08 Mon	###	10.77	10.58	10.71	305,027	###	79.7	79.7	###
2014-Dec-05 Fri	10.41	10.59	10.41	10.57			###	###	0.8
2014-Dec-04 Thu	10.55	10.55	10.28	10.47	167,649	###	###	###	0.7
2014-Dec-03 Wed	10.27	10.47	10.23	10.44			79.7	79.7	0.7
2014-Dec-02 Tue	###	10.28	###	10.26	290,748	1,494,444	91.8	91.8	0.7
2014-Dec-01 Mon	###	###	9.87	###			###	###	0.0
2014-Nov-28 Fri	10.51	10.51	10.29	10.4	243,020	###	###	###	0.7
2014-Nov-27 Thu	###	###	10.5	10.51	128,623	675,270	26.6	26.6	###
2014-Nov-26 Wed	###	###	10.56	10.59	176,257	###	27.0	27.0	###
2014-Nov-25 Tue	10.56	###	10.47	###	169,859	###	80.7	80.7	0.0
2014-Nov-24 Mon	10.77	10.88	10.57	###	148,227	###	18.8	18.8	0.0
2014-Nov-21 Fri	###	10.73	10.55	10.72	155,228	1,651,625	###	###	0.8
2014-Nov-20 Thu	10.53	###	10.53	10.56	194,474	###	###	###	0.8
2014-Nov-19 Wed	###	###	10.54	10.59			37.2	37.2	###
2014-Nov-18 Tue	10.75	10.75	###	###			26.3	26.3	0.0
2014-Nov-17 Mon	10.7	10.79	###	10.75			83.1	83.1	0.8
2014-Nov-14 Fri	###	###	10.51	10.58	262,572	###	12.6	12.6	0.8
2014-Nov-13 Thu	10.77	###	10.75	10.89			###	###	0.8
2014-Nov-12 Wed	10.74	10.76	10.58	10.73			###	###	###
2014-Nov-11 Tue	###	10.79	10.56	10.73			###	###	###
2014-Nov-10 Mon	10.44	10.58	10.4	10.58	232,520	###	82.7	82.7	0.8
2014-Nov-07 Fri	10.5	10.5	10.24	10.45			27.3	27.3	###
2014-Nov-06 Thu	10.46	10.5	###	###	143,483	753,285	###	###	0.0
2014-Nov-05 Wed	10.45	10.53	###	###	185,672	###	###	###	0.0
2014-Nov-04 Tue	###	10.54	10.27	10.42			###	###	0.7
2014-Nov-03 Mon	###	10.78	###	###	170,153	917,124	16.6	16.6	0.0
2014-Oct-31 Fri	10.54	###	10.46	###	192,455	###	80.4	80.4	0.0
2014-Oct-30 Thu	###	###	10.43	10.43			18.5	18.5	0.7
2014-Oct-29 Wed	10.58	10.75	10.54	###	290,452	###	###	###	0.0
2014-Oct-28 Tue	10.27	10.51	10.27	10.5	269,640	2,801,559	###	###	0.8
2014-Oct-27 Mon	10.2	###	###	10.23			74.8	74.8	###
2014-Oct-24 Fri	###	###	###	###	231,829	0	27.5	27.5	0.0
2014-Oct-23 Thu	###	###	###	###			32.1	32.1	0.0
2014-Oct-22 Wed	###	###	9.87	###			75.7	75.7	0.0
2014-Oct-21 Tue	9.86	###	9.77	9.83	147,054	718,358	###	###	0.7
2014-Oct-20 Mon	###	###	9.79	9.85			28.2	28.2	###
2014-Oct-17 Fri	9.78	9.87	###	9.81	153,484	757,443	75.7	75.7	###
2014-Oct-16 Thu	9.8	9.81	9.625	9.76	240,173	2,333,881	28.6	28.6	0.7
2014-Oct-15 Wed	9.8	###	9.78	9.88	201,187	###	###	###	0.7
2014-Oct-14 Tue	9.89	###	9.8	9.84			18.1	18.1	0.7
2014-Oct-13 Mon	9.82	###	9.78	###			85.1	85.1	0.0
2014-Oct-10 Fri	9.83	###	9.82	###	228,543	1,122,146	###	###	0.0
2014-Oct-09 Thu	###	10.2	###	###	234,883	###	80.7	80.7	0.0
2014-Oct-08 Wed	###	###	9.8	9.89			###	###	###
2014-Oct-07 Tue	10.4	10.4	###	###			###	###	0.0
2014-Oct-06 Mon	10.49	10.5	###	###	89,874	###	22.1	22.1	0.0
2014-Oct-03 Fri	10.41	10.52	###	10.52	197,726	###	81.0	81.0	###
2014-Oct-02 Thu	10.48	10.51	###	10.48	313,947	###	###	###	0.7
2014-Oct-01 Wed	10.27	10.59	10.25	10.59	273,480	###	91.1	91.1	###
2014-Sep-30 Tue	###	###	###	###	189,742	0	72.6	72.6	0.0
2014-Sep-29 Mon	###	###	10.21	###			###	###	0.0
2014-Sep-26 Fri	10.82	###	10.81	###			###	###	0.0
2014-Sep-25 Thu	###	###	10.85	###	388,740	###	21.2	21.2	0.0
2014-Sep-24 Wed	###	###	###	###	250,256	0	###	###	0.0
2014-Sep-23 Tue	###	###	###	###	383,176	0	###	###	0.0
2014-Sep-22 Mon	###	###	10.85	###			83.3	83.3	0.0
2014-Sep-19 Fri	10.76	###	10.76	###			79.8	79.8	0.0
2014-Sep-18 Thu	10.78	10.81	###	10.74	341,320	###	31.5	31.5	0.8
2014-Sep-17 Wed	10.8	10.89	###	10.7			###	###	0.8
2014-Sep-16 Tue	10.75	10.85	###	10.78	259,741	###	77.7	77.7	0.8
2014-Sep-15 Mon	10.8	10.88	10.76	10.76			###	###	0.8
2014-Sep-12 Fri	###	10.955	10.81	###	327,346	3,562,342	###	###	0.0
2014-Sep-11 Thu	###	###	10.75	10.77			###	###	###
2014-Sep-10 Wed	###	###	10.77	10.86	501,978	2,703,151	17.7	17.7	0.8
2014-Sep-09 Tue	###	###	###	###	441,522	0	###	###	0.0
2014-Sep-08 Mon	10.88	###	10.87	###			###	###	0.0
2014-Sep-05 Fri	11.21	11.23	10.83	###	418,176	4,612,481	13.8	13.8	0.0
2014-Sep-04 Thu	###	11.28	###	11.2	473,683	2,671,572	83.2	83.2	0.8
2014-Sep-03 Wed	11.49	11.49	###	###	916,458	5,265,051	11.7	11.7	0.0
2014-Sep-02 Tue	###	###	11.44	11.51	661,220	3,782,178	19.2	19.2	0.8
2014-Sep-01 Mon	11.75	11.8	###	###			###	###	0.0
2014-Aug-29 Fri	11.26	###	11.25	###			90.5	90.5	0.0
2014-Aug-28 Thu	###	11.41	###	11.21			26.3	26.3	###
2014-Aug-27 Wed	11.23	11.54	11.22	11.42			82.9	82.9	0.8
2014-Aug-26 Tue	11.5	11.76	###	11.23			###	###	0.8
2014-Aug-25 Mon	10.45	10.7	10.42	10.7			88.1	88.1	0.8
2014-Aug-22 Fri	###	10.53	###	10.42			76.7	76.7	0.7
2014-Aug-21 Thu	###	10.48	10.23	###	278,359	###	29.0	29.0	0.0
2014-Aug-20 Wed	###	###	###	10.25	207,956	0	27.9	27.9	0.7
2014-Aug-19 Tue	###	10.4	10.155	10.23			###	###	###
2014-Aug-18 Mon	10.29	###	###	10.25			26.3	26.3	0.7
2014-Aug-15 Fri	10.45	10.57	10.27	###	326,559	3,402,744	###	###	0.0
2014-Aug-14 Thu	9.89	10.47	9.88	10.42			###	###	0.7
2014-Aug-13 Wed	9.89	###	9.75	9.88	516,124	###	###	###	0.7
2014-Aug-12 Tue	9.58	9.89	9.58	9.87	264,258	2,572,551	87.6	87.6	###
2014-Aug-11 Mon	9.51	###	9.5	9.55	184,077	###	###	###	0.7
2014-Aug-08 Fri	9.53	###	9.41	9.49	500,528	2,354,984	###	###	0.7
2014-Aug-07 Thu	9.57	###	9.52	9.54			28.2	28.2	###
2014-Aug-06 Wed	9.54	###	9.52	9.57			###	###	###
2014-Aug-05 Tue	9.81	9.87	9.54	9.54	389,985	###	###	###	###
2014-Aug-04 Mon	9.42	9.83	9.4	9.82	671,377	6,455,289	91.7	91.7	###
2014-Aug-01 Fri	9.43	9.53	9.4	9.48			###	###	0.7
2014-Jul-31 Thu	9.46	9.54	9.43	9.5			###	###	0.7
2014-Jul-30 Wed	9.27	9.52	9.27	9.41	904,729	8,499,928	###	###	0.7
2014-Jul-29 Tue	###	9.28	###	9.27			85.1	85.1	0.7
2014-Jul-28 Mon	###	###	###	###	253,170	0	31.5	31.5	0.0
2014-Jul-25 Fri	###	###	###	###			30.1	30.1	0.0
2014-Jul-24 Thu	###	###	###	###			###	###	0.0
2014-Jul-23 Wed	###	9.2	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###	372,925	0	24.9	24.9	0.0
2014-Jul-21 Mon	###	9.2	###	###			###	###	0.0
2014-Jul-18 Fri	9	###	###	###	336,440	0	77.1	77.1	0.0
2014-Jul-17 Thu	###	9.2	###	###			###	###	0.0
2014-Jul-16 Wed	###	###	8.82	8.88			13.4	13.4	0.6
2014-Jul-15 Tue	###	9.27	###	###			27.5	27.5	0.0
2014-Jul-14 Mon	###	9.4	###	###	486,651	2,287,259	14.3	14.3	0.0
2014-Jul-11 Fri	9.22	###	###	###			79.1	79.1	0.0
2014-Jul-10 Thu	###	###	9.21	9.28	195,729	###	22.0	22.0	0.7
2014-Jul-09 Wed	9.5	9.51	9.27	###			###	###	0.0
2014-Jul-08 Tue	9.42	9.57	9.27	9.56			###	###	0.7
2014-Jul-07 Mon	9.53	9.57	###	9.42			###	###	0.7
2014-Jul-04 Fri	###	###	9.4	9.51	277,085	###	21.4	21.4	###
2014-Jul-03 Thu	9.2	9.51	9.2	9.44			###	###	0.7
2014-Jul-02 Wed	9.21	9.26	###	9.22			###	###	0.7
2014-Jul-01 Tue	###	9.23	###	9.2	243,128	###	###	###	0.7
2014-Jun-30 Mon	9.23	9.25	###	###	398,982	###	###	###	0.0
2014-Jun-27 Fri	###	9.42	###	9.23	353,220	###	19.6	19.6	###
2014-Jun-26 Thu	###	9.47	###	9.43	371,826	###	84.8	84.8	###
2014-Jun-25 Wed	9.29	###	###	###			20.5	20.5	0.0
2014-Jun-24 Tue	9.46	9.47	9.28	###			###	###	0.0
2014-Jun-23 Mon	9.5	###	9.49	9.53	186,052	###	75.2	75.2	###
2014-Jun-20 Fri	9.45	9.58	9.44	9.49			###	###	0.7
2014-Jun-19 Thu	9.4	9.5	###	9.42			67.7	67.7	0.7
2014-Jun-18 Wed	9.44	9.55	9.43	9.44	174,059	###	###	###	0.7
2014-Jun-17 Tue	###	9.52	###	9.48	172,978	823,375	###	###	0.7
2014-Jun-16 Mon	9.43	9.58	###	9.45	156,085	747,647	###	###	0.7
2014-Jun-13 Fri	9.45	9.53	###	9.47			###	###	###
2014-Jun-12 Thu	9.48	9.56	###	9.48	386,477	###	###	###	0.7
2014-Jun-11 Wed	9.28	9.7	9.28	9.58	474,975	###	90.8	90.8	0.7
2014-Jun-10 Tue	9.57	###	9.21	###			16.8	16.8	0.0
2014-Jun-06 Fri	###	9.71	9.52	9.52	555,576	###	14.3	14.3	###
2014-Jun-05 Thu	9.83	###	9.7	9.75			27.2	27.2	###
2014-Jun-04 Wed	###	###	9.74	9.83	305,385	1,487,224	20.4	20.4	0.7
2014-Jun-03 Tue	10.27	10.28	###	###	418,958	2,153,444	14.3	14.3	0.0
2014-Jun-02 Mon	###	###	###	10.25			26.4	26.4	0.7
2014-May-30 Fri	10.49	10.53	###	###			###	###	0.0
2014-May-29 Thu	10.4	10.55	###	10.43			74.5	74.5	0.7
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	10.87	###			###	###	0.0
2014-May-26 Mon	10.85	###	10.72	###			###	###	0.0
2014-May-23 Fri	###	###	###	10.74	273,975	0	14.7	14.7	0.8
2014-May-22 Thu	###	###	10.89	###			###	###	0.0
2014-May-21 Wed	###	###	10.83	10.88	216,425	1,171,941	###	###	0.8
2014-May-20 Tue	###	###	10.83	###			23.8	23.8	0.0
2014-May-19 Mon	11.28	###	###	###			19.5	19.5	0.0
2014-May-16 Fri	11.24	11.43	###	11.26	315,586	1,803,573	###	###	0.8
2014-May-15 Thu	###	###	###	###	273,874	0	86.3	86.3	0.0
2014-May-14 Wed	###	11.4	###	11.22	520,754	###	72.6	72.6	###
2014-May-13 Tue	###	###	10.71	###			18.2	18.2	0.0
2014-May-12 Mon	10.43	###	10.43	###			###	###	0.0
2014-May-09 Fri	###	10.43	###	###	348,784	###	###	###	0.0
2014-May-08 Thu	9.84	###	9.84	10.2			93.5	93.5	0.7
2014-May-07 Wed	###	9.8	9.59	9.78			###	###	0.7
2014-May-06 Tue	9.76	9.78	###	9.74			28.2	28.2	0.7
2014-May-05 Mon	###	9.78	###	9.76			80.6	80.6	0.7
2014-May-02 Fri	9.79	9.81	9.54	###			###	###	0.0
2014-May-01 Thu	9.73	9.84	9.73	9.79			###	###	###
2014-Apr-30 Wed	9.86	9.87	###	9.71	156,777	###	19.3	19.3	###
2014-Apr-29 Tue	9.74	9.89	9.74	9.79	432,052	###	86.3	86.3	###
2014-Apr-28 Mon	###	###	9.625	9.71			###	###	###
2014-Apr-24 Thu	###	###	9.88	###			24.3	24.3	0.0
2014-Apr-23 Wed	###	###	9.85	###			###	###	0.0
2014-Apr-22 Tue	9.79	###	9.76	###			86.4	86.4	0.0
2014-Apr-17 Thu	###	9.84	###	9.79			###	###	###
2014-Apr-16 Wed	9.55	###	###	###	150,153	0	73.7	73.7	0.0
2014-Apr-15 Tue	9.49	###	9.42	9.55			###	###	0.7
2014-Apr-14 Mon	###	9.75	###	###			###	###	0.0
2014-Apr-11 Fri	9.56	9.71	9.51	###	288,870	2,776,040	82.0	82.0	0.0
2014-Apr-10 Thu	9.82	9.88	9.55	###			###	###	0.0
2014-Apr-09 Wed	###	9.77	###	9.71	347,084	###	94.1	94.1	###
2014-Apr-08 Tue	9.42	9.51	###	9.26	500,879	2,381,679	###	###	###
2014-Apr-07 Mon	###	9.5	###	9.5			###	###	0.7
2014-Apr-04 Fri	9.45	9.49	###	9.45	227,271	###	70.5	70.5	0.7
2014-Apr-03 Thu	###	9.7	###	9.49	205,641	997,358	19.7	19.7	0.7
2014-Apr-02 Wed	9.7	9.73	9.51	###			24.1	24.1	0.0
2014-Apr-01 Tue	9.87	9.89	###	###	277,745	1,373,449	###	###	0.0
2014-Mar-31 Mon	9.7	###	9.7	###			###	###	0.0
2014-Mar-28 Fri	9.7	9.77	9.57	###	464,481	###	###	###	0.0
2014-Mar-27 Thu	9.82	9.85	###	9.81			###	###	###
2014-Mar-26 Wed	###	###	9.76	9.87			27.7	27.7	###
2014-Mar-25 Tue	9.8	###	9.75	###			###	###	0.0
2014-Mar-24 Mon	###	###	9.75	###	280,640	1,368,120	###	###	0.0
2014-Mar-21 Fri	###	###	9.85	###			25.1	25.1	0.0
2014-Mar-20 Thu	###	###	9.81	###			83.6	83.6	0.0
2014-Mar-19 Wed	9.88	###	###	###			###	###	0.0