Applied Industrial Technologies Inc (AIT) stock
AITNYSEWholesale-Machinery, Equipment & SuppliesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3041% above fair value
$294.12−8.31 (-2.75%)
Close on Oct 30, 2026Market cap $10.79BP/E 26.9Yield 0.68%
Price history
Applied Industrial Technologies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$294.12
-2.75% on the day
52-week range
$238.72 – $374.80
-21.5% from the high
Change over 52 weeks
+14.9%
From $255.91 on Oct 30, 2025
Average volume
285,951
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $331.26 | $352.01 | $292.65 | $294.12 | -11.49% | 6,284,521 |
| Sep 2026 | $322.37 | $340.66 | $312.25 | $332.29 | +2.56% | 6,116,333 |
| Aug 2026 | $345.36 | $374.80 | $318.27 | $323.98 | -6.15% | 5,770,016 |
| Jul 2026 | $340.24 | $352.76 | $310.04 | $345.21 | +2.09% | 6,209,151 |
| Jun 2026 | $299.90 | $345.48 | $296.37 | $338.15 | +11.30% | 6,185,055 |
| May 2026 | $306.87 | $317.10 | $295.83 | $303.81 | -0.63% | 4,477,616 |
| Apr 2026 | $267.43 | $309.67 | $262.17 | $305.75 | +15.24% | 6,066,486 |
| Mar 2026 | $279.42 | $284.49 | $250.90 | $265.32 | -6.11% | 7,501,255 |
| Feb 2026 | $257.97 | $296.70 | $257.97 | $282.58 | +8.51% | 6,610,834 |
| Jan 2026 | $258.87 | $286.66 | $255.01 | $260.41 | +1.42% | 7,198,619 |
| Dec 2025 | $256.62 | $268.27 | $253.69 | $256.77 | -0.79% | 6,403,839 |
| Nov 2025 | $256.21 | $262.93 | $238.72 | $258.82 | +0.67% | 4,822,166 |
| Oct 2025 | $259.24 | $266.44 | $238.34 | $257.09 | -1.52% | 6,589,184 |
| Sep 2025 | $259.31 | $270.71 | $256.50 | $261.05 | -0.96% | 4,341,089 |
| Aug 2025 | $267.53 | $280.95 | $255.00 | $263.58 | -2.92% | 6,205,541 |
| Jul 2025 | $232.19 | $276.83 | $231.61 | $271.50 | +16.80% | 8,098,633 |
| Jun 2025 | $225.96 | $238.64 | $221.52 | $232.45 | +2.62% | 13,562,942 |
| May 2025 | $242.99 | $244.34 | $213.78 | $226.52 | -6.89% | 9,465,386 |
| Apr 2025 | $223.89 | $244.61 | $199.96 | $243.28 | +7.96% | 9,335,295 |
| Mar 2025 | $252.24 | $253.16 | $216.67 | $225.34 | -10.07% | 8,150,785 |
| Feb 2025 | $254.44 | $269.69 | $241.58 | $250.58 | -3.63% | 4,743,720 |
| Jan 2025 | $242.84 | $264.94 | $237.65 | $260.03 | +8.59% | 7,091,026 |
| Dec 2024 | $275.50 | $278.57 | $235.58 | $239.47 | -12.83% | 6,042,246 |
| Nov 2024 | $232.83 | $282.98 | $230.32 | $274.72 | +18.62% | 5,482,417 |
| Oct 2024 | $222.56 | $240.45 | $218.12 | $231.59 | +3.79% | 4,881,171 |
| Sep 2024 | $203.40 | $226.31 | $191.31 | $223.13 | +8.78% | 4,965,284 |
| Aug 2024 | $217.50 | $219.19 | $188.71 | $205.12 | -5.99% | 6,061,490 |
| Jul 2024 | $194.76 | $223.15 | $182.21 | $218.19 | +12.47% | 6,161,101 |
| Jun 2024 | $193.97 | $195.51 | $181.35 | $194.00 | +0.52% | 5,143,722 |
| May 2024 | $183.54 | $201.66 | $180.35 | $193.00 | +5.32% | 5,270,104 |
| Apr 2024 | $198.20 | $198.78 | $177.68 | $183.25 | -7.24% | 6,053,328 |
| Mar 2024 | $190.67 | $201.76 | $180.39 | $197.55 | +4.03% | 14,189,996 |
| Feb 2024 | $177.44 | $191.99 | $176.87 | $189.89 | +7.61% | 4,002,241 |
| Jan 2024 | $171.05 | $182.96 | $163.50 | $176.46 | +2.18% | 3,895,307 |
| Dec 2023 | $159.73 | $176.44 | $159.73 | $172.69 | +7.88% | 3,932,434 |
| Nov 2023 | $153.21 | $167.94 | $152.45 | $160.07 | +4.27% | 4,447,734 |
| Oct 2023 | $154.20 | $164.82 | $149.59 | $153.51 | -0.71% | 5,184,375 |
| Sep 2023 | $155.68 | $162.67 | $152.75 | $154.61 | +0.16% | 5,379,815 |
| Aug 2023 | $144.95 | $156.74 | $138.38 | $154.37 | +6.47% | 5,235,276 |
| Jul 2023 | $144.56 | $150.07 | $140.32 | $144.99 | +0.11% | 2,649,023 |
| Jun 2023 | $123.17 | $145.45 | $122.32 | $144.83 | +17.79% | 3,894,819 |
| May 2023 | $135.50 | $136.82 | $122.24 | $122.96 | -9.36% | 3,931,392 |
| Apr 2023 | $141.84 | $142.87 | $128.00 | $135.66 | -4.55% | 3,448,240 |
| Mar 2023 | $142.42 | $145.25 | $129.44 | $142.13 | -0.51% | 5,721,807 |
| Feb 2023 | $142.70 | $149.42 | $137.30 | $142.86 | -0.24% | 4,612,507 |
| Jan 2023 | $126.30 | $143.37 | $116.94 | $143.21 | +13.63% | 4,347,684 |
| Dec 2022 | $133.47 | $133.74 | $121.31 | $126.03 | -4.88% | 3,858,368 |
| Nov 2022 | $124.50 | $132.72 | $122.49 | $132.49 | +6.52% | 3,414,607 |
| Oct 2022 | $103.91 | $127.37 | $103.29 | $124.38 | +21.02% | 4,273,831 |
| Sep 2022 | $106.22 | $111.18 | $96.43 | $102.78 | -3.06% | 3,516,989 |
| Aug 2022 | $99.79 | $121.20 | $99.79 | $106.02 | +5.40% | 3,989,052 |
| Jul 2022 | $95.96 | $100.95 | $88.09 | $100.59 | +4.60% | 2,619,145 |
| Jun 2022 | $103.70 | $107.63 | $89.52 | $96.17 | -7.00% | 4,562,912 |
| May 2022 | $104.95 | $111.68 | $96.56 | $103.41 | -1.22% | 4,621,305 |
| Apr 2022 | $103.02 | $107.40 | $95.09 | $104.69 | +1.98% | 4,075,394 |
| Mar 2022 | $100.36 | $103.59 | $97.13 | $102.66 | +1.54% | 3,905,699 |
| Feb 2022 | $98.02 | $101.83 | $93.98 | $101.10 | +3.18% | 2,699,278 |
| Jan 2022 | $103.14 | $105.26 | $94.38 | $97.98 | -4.60% | 2,251,231 |
| Dec 2021 | $97.80 | $105.11 | $93.49 | $102.70 | +8.06% | 2,548,822 |
| Nov 2021 | $97.88 | $109.87 | $94.34 | $95.04 | -2.50% | 2,575,339 |
| Oct 2021 | $90.97 | $102.27 | $89.51 | $97.48 | +8.15% | 2,816,337 |
| Sep 2021 | $88.94 | $93.20 | $80.93 | $90.13 | +1.49% | 2,979,954 |
| Aug 2021 | $90.00 | $91.98 | $85.50 | $88.81 | -0.99% | 2,575,457 |
| Jul 2021 | $92.09 | $92.62 | $83.88 | $89.70 | -1.49% | 2,451,710 |
| Jun 2021 | $98.92 | $99.77 | $84.80 | $91.06 | -7.04% | 4,245,386 |
| May 2021 | $96.86 | $107.07 | $94.90 | $97.96 | +2.40% | 3,785,629 |
| Apr 2021 | $91.75 | $97.59 | $90.72 | $95.66 | +4.92% | 2,411,273 |
| Mar 2021 | $87.01 | $95.80 | $85.19 | $91.17 | +6.79% | 4,000,367 |
| Feb 2021 | $71.01 | $89.81 | $70.29 | $85.37 | +21.28% | 3,276,010 |
| Jan 2021 | $78.75 | $86.06 | $70.08 | $70.39 | -9.74% | 3,469,663 |
| Dec 2020 | $79.58 | $80.78 | $75.77 | $77.99 | -0.56% | 3,180,479 |
| Nov 2020 | $61.83 | $82.43 | $61.71 | $78.43 | +28.47% | 3,704,960 |
| Oct 2020 | $55.11 | $63.42 | $54.45 | $61.05 | +10.80% | 4,300,227 |
| Sep 2020 | $61.55 | $63.27 | $52.25 | $55.10 | -8.49% | 4,472,402 |
| Aug 2020 | $63.45 | $70.25 | $59.46 | $60.21 | -4.61% | 3,436,426 |
| Jul 2020 | $62.48 | $65.54 | $58.42 | $63.12 | +1.17% | 3,741,380 |
| Jun 2020 | $58.49 | $69.20 | $56.82 | $62.39 | +7.57% | 4,960,994 |
| May 2020 | $50.89 | $61.24 | $45.95 | $58.00 | +10.71% | 4,608,926 |
| Apr 2020 | $43.58 | $57.47 | $41.39 | $52.39 | +14.59% | 4,766,145 |
| Mar 2020 | $59.30 | $60.54 | $30.66 | $45.72 | -22.50% | 7,583,423 |
| Feb 2020 | $65.07 | $70.62 | $57.80 | $58.99 | -8.64% | 4,368,112 |
| Jan 2020 | $67.32 | $68.45 | $64.03 | $64.57 | -3.18% | 4,365,186 |
| Dec 2019 | $64.18 | $68.21 | $62.08 | $66.69 | +4.45% | 4,222,659 |
| Nov 2019 | $60.30 | $65.43 | $60.30 | $63.85 | +6.70% | 3,612,324 |
| Oct 2019 | $57.22 | $60.96 | $52.46 | $59.84 | +5.35% | 4,053,333 |
| Sep 2019 | $53.00 | $58.42 | $51.35 | $56.80 | +6.39% | 6,173,019 |
| Aug 2019 | $60.71 | $60.78 | $49.45 | $53.39 | -12.25% | 5,493,139 |
| Jul 2019 | $62.47 | $62.86 | $56.87 | $60.84 | -1.12% | 3,152,704 |
| Jun 2019 | $54.42 | $62.36 | $54.42 | $61.53 | +13.25% | 4,256,177 |
| May 2019 | $60.37 | $60.37 | $53.79 | $54.33 | -9.36% | 3,425,817 |
| Apr 2019 | $60.12 | $64.12 | $57.32 | $59.94 | +0.79% | 3,488,913 |
| Mar 2019 | $58.84 | $59.60 | $55.94 | $59.47 | +2.29% | 3,330,908 |
| Feb 2019 | $59.14 | $60.75 | $55.31 | $58.14 | -1.47% | 4,335,731 |
| Jan 2019 | $51.73 | $62.74 | $51.60 | $59.01 | +9.40% | 5,153,214 |
| Dec 2018 | $65.99 | $66.68 | $50.56 | $53.94 | -17.31% | 3,609,713 |
| Nov 2018 | $65.99 | $70.41 | $62.77 | $65.23 | -0.76% | 3,001,366 |
| Oct 2018 | $78.79 | $78.80 | $63.96 | $65.73 | -16.00% | 3,909,750 |
| Sep 2018 | $76.85 | $82.35 | $75.15 | $78.25 | +1.56% | 3,546,846 |
| Aug 2018 | $74.70 | $78.90 | $70.10 | $77.05 | +3.22% | 4,503,755 |
| Jul 2018 | $69.65 | $76.55 | $69.10 | $74.65 | +6.41% | 2,560,357 |
| Jun 2018 | $70.50 | $76.20 | $69.65 | $70.15 | +0.57% | 4,354,691 |
| May 2018 | $63.75 | $72.55 | $62.45 | $69.75 | +9.07% | 4,962,039 |
| Apr 2018 | $72.70 | $74.20 | $62.95 | $63.95 | -12.28% | 4,390,768 |
| Mar 2018 | $70.25 | $75.40 | $68.20 | $72.90 | +3.55% | 3,741,076 |
| Feb 2018 | $73.50 | $75.20 | $67.75 | $70.40 | -4.54% | 6,232,012 |
| Jan 2018 | $68.40 | $75.35 | $67.40 | $73.75 | +8.30% | 5,957,006 |
| Dec 2017 | $64.05 | $68.95 | $61.10 | $68.10 | +6.49% | 4,229,365 |
| Nov 2017 | $64.35 | $64.35 | $59.65 | $63.95 | +0.47% | 3,742,511 |
| Oct 2017 | $66.05 | $70.05 | $62.70 | $63.65 | -3.27% | 4,182,450 |
| Sep 2017 | $57.15 | $66.05 | $56.75 | $65.80 | +15.44% | 3,388,868 |
| Aug 2017 | $56.80 | $57.45 | $54.00 | $57.00 | +0.88% | 5,521,007 |
| Jul 2017 | $59.35 | $60.65 | $56.00 | $56.50 | -4.32% | 3,296,151 |
| Jun 2017 | $62.00 | $64.50 | $57.10 | $59.05 | -4.37% | 4,278,690 |
| May 2017 | $64.25 | $64.55 | $58.51 | $61.75 | -3.52% | 3,237,224 |
| Apr 2017 | $61.80 | $69.00 | $58.65 | $64.00 | +3.48% | 3,360,835 |
| Mar 2017 | $63.85 | $64.65 | $59.30 | $61.85 | -1.90% | 4,116,970 |
| Feb 2017 | $60.60 | $63.95 | $59.70 | $63.05 | +4.30% | 4,311,770 |
| Jan 2017 | $59.90 | $66.65 | $58.80 | $60.45 | +1.77% | 4,563,112 |
| Dec 2016 | $60.20 | $62.65 | $59.10 | $59.40 | -0.75% | 5,142,464 |
| Nov 2016 | $50.65 | $60.90 | $48.60 | $59.85 | +17.81% | 4,682,112 |
| Oct 2016 | $46.69 | $50.93 | $43.50 | $50.80 | +8.69% | 3,604,596 |
| Sep 2016 | $47.69 | $48.56 | $45.53 | $46.74 | -1.64% | 3,548,900 |
| Aug 2016 | $47.00 | $48.61 | $44.03 | $47.52 | +1.21% | 3,680,900 |
| Jul 2016 | $45.07 | $47.28 | $44.18 | $46.95 | +4.01% | 2,677,400 |
| Jun 2016 | $45.05 | $47.18 | $42.86 | $45.14 | -0.13% | 4,148,300 |
| May 2016 | $46.13 | $46.17 | $42.63 | $45.20 | -1.37% | 3,887,800 |
| Apr 2016 | $43.03 | $46.76 | $42.52 | $45.83 | +5.60% | 4,524,200 |
| Mar 2016 | $38.75 | $44.24 | $38.46 | $43.40 | +12.73% | 4,821,000 |
| Feb 2016 | $38.22 | $40.43 | $37.12 | $38.50 | +0.16% | 5,362,500 |
| Jan 2016 | $40.01 | $40.76 | $35.55 | $38.44 | -5.06% | 4,425,800 |
| Dec 2015 | $42.73 | $42.96 | $38.36 | $40.49 | -5.06% | 5,222,900 |
| Nov 2015 | $41.28 | $43.54 | $39.73 | $42.65 | +3.24% | 3,985,200 |
| Oct 2015 | $38.21 | $42.35 | $37.00 | $41.31 | +8.28% | 5,593,500 |
| Sep 2015 | $41.67 | $41.73 | $37.25 | $38.15 | -9.90% | 5,163,100 |
| Aug 2015 | $38.63 | $42.65 | $37.50 | $42.34 | +9.60% | 6,032,300 |
| Jul 2015 | $39.87 | $40.40 | $37.15 | $38.63 | -2.57% | 5,940,500 |
| Jun 2015 | $42.60 | $43.52 | $39.54 | $39.65 | -6.42% | 5,974,700 |
| May 2015 | $41.75 | $43.40 | $41.16 | $42.37 | +1.44% | 4,603,000 |
| Apr 2015 | $45.02 | $45.22 | $41.37 | $41.77 | -7.87% | 6,308,400 |
| Mar 2015 | $43.74 | $45.56 | $42.29 | $45.34 | +3.49% | 6,503,200 |
| Feb 2015 | $40.49 | $43.97 | $40.24 | $43.81 | +8.36% | 4,943,700 |
| Jan 2015 | $45.83 | $46.05 | $39.76 | $40.43 | -11.32% | 5,727,800 |
| Dec 2014 | $46.87 | $47.82 | $42.92 | $45.59 | -2.77% | 3,887,900 |
| Nov 2014 | $48.82 | $50.00 | $46.80 | $46.89 | -3.93% | 2,978,700 |
| Oct 2014 | $45.73 | $49.71 | $44.02 | $48.81 | +6.92% | 4,138,500 |
| Sep 2014 | $48.89 | $49.40 | $45.54 | $45.65 | -6.28% | 2,862,700 |
| Aug 2014 | $48.38 | $49.43 | $46.24 | $48.71 | +0.52% | 3,327,100 |
| Jul 2014 | $50.78 | $52.62 | $48.14 | $48.46 | -4.47% | 3,742,600 |
| Jun 2014 | $47.79 | $51.44 | $47.26 | $50.73 | +6.53% | 3,850,600 |
| May 2014 | $47.62 | $48.87 | $45.62 | $47.62 | -0.63% | 5,481,300 |
| Apr 2014 | $48.23 | $49.60 | $47.06 | $47.92 | -0.66% | 3,466,900 |
| Mar 2014 | $50.67 | $52.27 | $47.60 | $48.24 | -5.47% | 3,013,100 |
| Feb 2014 | $50.54 | $51.67 | $47.31 | $51.03 | +0.97% | 3,082,900 |
| Jan 2014 | $48.88 | $51.45 | $45.74 | $50.54 | +2.95% | 3,993,200 |
| Dec 2013 | $48.27 | $50.06 | $45.79 | $49.09 | +1.47% | 3,626,000 |
| Nov 2013 | $47.22 | $48.46 | $45.62 | $48.38 | +2.26% | 4,343,400 |
| Oct 2013 | $51.61 | $53.45 | $47.31 | $47.31 | -8.14% | 4,662,900 |
| Sep 2013 | $48.61 | $51.71 | $47.21 | $51.50 | +8.15% | 2,605,000 |
| Aug 2013 | $52.58 | $53.57 | $47.42 | $47.62 | -8.70% | 3,727,400 |
| Jul 2013 | $48.68 | $52.49 | $48.67 | $52.16 | +7.92% | 2,802,100 |
| Jun 2013 | $48.31 | $49.44 | $46.74 | $48.33 | +0.54% | 3,271,200 |
| May 2013 | $42.02 | $48.57 | $40.58 | $48.07 | +13.78% | 4,033,100 |
| Apr 2013 | $44.94 | $45.05 | $40.39 | $42.25 | -6.11% | 3,985,200 |
| Mar 2013 | $43.00 | $45.67 | $42.24 | $45.00 | +3.66% | 3,523,300 |
| Feb 2013 | $44.10 | $45.30 | $42.24 | $43.41 | -1.25% | 3,416,900 |
| Jan 2013 | $42.88 | $44.22 | $42.02 | $43.96 | +4.64% | 4,290,200 |
| Dec 2012 | $40.43 | $42.11 | $39.07 | $42.01 | +4.95% | 3,155,600 |
| Nov 2012 | $40.72 | $41.31 | $36.52 | $40.03 | -1.38% | 4,735,700 |
| Oct 2012 | $41.81 | $42.54 | $38.00 | $40.59 | -2.03% | 4,532,600 |
| Sep 2012 | $40.76 | $44.86 | $40.29 | $41.43 | +1.84% | 4,032,200 |
| Aug 2012 | $37.32 | $42.40 | $36.15 | $40.68 | +9.47% | 5,132,500 |
| Jul 2012 | $36.85 | $37.57 | $34.67 | $37.16 | +0.84% | 3,207,000 |
| Jun 2012 | $36.95 | $37.16 | $34.44 | $36.85 | -2.28% | 5,632,400 |
| May 2012 | $39.23 | $40.18 | $35.55 | $37.71 | -4.05% | 5,493,400 |
| Apr 2012 | $41.13 | $41.79 | $38.00 | $39.30 | -4.45% | 5,563,100 |
| Mar 2012 | $40.35 | $41.81 | $39.12 | $41.13 | +2.39% | 5,512,300 |
| Feb 2012 | $38.55 | $42.01 | $38.50 | $40.17 | +4.12% | 4,694,800 |
| Jan 2012 | $36.04 | $39.77 | $34.78 | $38.58 | +9.70% | 5,525,700 |
| Dec 2011 | $34.55 | $36.07 | $32.86 | $35.17 | +1.85% | 5,167,200 |
| Nov 2011 | $32.27 | $34.63 | $31.01 | $34.53 | +2.71% | 5,677,000 |
| Oct 2011 | $26.95 | $34.42 | $25.63 | $33.62 | +23.78% | 8,706,000 |
| Sep 2011 | $30.53 | $31.05 | $26.60 | $27.16 | -11.30% | 10,498,900 |
| Aug 2011 | $32.44 | $32.87 | $24.50 | $30.62 | -4.07% | 10,499,400 |
| Jul 2011 | $35.72 | $36.77 | $31.76 | $31.92 | -10.36% | 5,269,900 |
| Jun 2011 | $35.52 | $35.71 | $32.86 | $35.61 | -0.03% | 6,213,900 |
| May 2011 | $35.57 | $35.67 | $33.85 | $35.62 | +1.02% | 6,798,000 |
| Apr 2011 | $33.48 | $36.01 | $31.94 | $35.26 | +6.01% | 5,982,100 |
| Mar 2011 | $32.09 | $33.27 | $30.36 | $33.26 | +3.81% | 4,921,800 |
| Feb 2011 | $31.88 | $33.69 | $31.50 | $32.04 | +1.20% | 4,771,000 |
| Jan 2011 | $32.77 | $34.92 | $30.77 | $31.66 | -2.52% | 7,451,900 |
| Dec 2010 | $30.49 | $33.20 | $30.25 | $32.48 | +8.70% | 11,076,500 |
| Nov 2010 | $30.57 | $31.70 | $29.00 | $29.88 | -1.74% | 5,432,000 |
| Oct 2010 | $30.98 | $33.34 | $29.93 | $30.41 | -0.62% | 6,346,500 |
| Sep 2010 | $27.26 | $31.08 | $27.10 | $30.60 | +14.18% | 7,352,400 |
| Aug 2010 | $28.41 | $29.89 | $25.26 | $26.80 | -4.29% | 5,412,900 |
| Jul 2010 | $25.21 | $28.99 | $24.15 | $28.00 | +10.58% | 5,964,600 |
| Jun 2010 | $27.26 | $28.55 | $24.80 | $25.32 | -8.19% | 6,609,200 |
| May 2010 | $30.84 | $33.00 | $25.07 | $27.58 | -10.40% | 8,003,800 |
| Apr 2010 | $25.02 | $31.29 | $24.95 | $30.78 | +23.86% | 8,540,500 |
| Mar 2010 | $22.52 | $25.20 | $22.52 | $24.85 | +10.25% | 3,671,400 |
| Feb 2010 | $21.96 | $22.94 | $21.06 | $22.54 | +3.39% | 2,865,400 |
| Jan 2010 | $22.22 | $24.56 | $21.78 | $21.80 | -1.22% | 4,719,300 |
| Dec 2009 | $21.00 | $22.91 | $20.60 | $22.07 | +6.36% | 3,053,000 |
| Nov 2009 | $20.30 | $22.25 | $19.95 | $20.75 | +2.57% | 4,583,600 |
| Oct 2009 | $21.15 | $21.60 | $18.80 | $20.23 | -4.40% | 6,305,300 |
| Sep 2009 | $20.45 | $22.14 | $19.84 | $21.16 | +2.57% | 3,447,400 |
| Aug 2009 | $22.34 | $23.17 | $20.54 | $20.63 | -6.74% | 4,661,100 |
| Jul 2009 | $19.79 | $22.50 | $18.11 | $22.12 | +12.28% | 4,222,900 |
| Jun 2009 | $21.09 | $23.07 | $19.02 | $19.70 | -5.15% | 5,704,800 |
| May 2009 | $22.51 | $22.80 | $19.44 | $20.77 | -7.69% | 6,167,400 |
| Apr 2009 | $16.62 | $23.95 | $16.25 | $22.50 | +33.37% | 11,067,600 |
| Mar 2009 | $15.81 | $18.07 | $14.63 | $16.87 | +4.65% | 11,208,600 |
| Feb 2009 | $15.32 | $17.97 | $15.24 | $16.12 | +2.09% | 7,776,000 |
| Jan 2009 | $19.00 | $20.49 | $15.64 | $15.79 | -16.54% | 8,496,000 |
| Dec 2008 | $18.43 | $19.74 | $16.31 | $18.92 | -0.73% | 7,168,900 |
| Nov 2008 | $20.16 | $20.31 | $14.12 | $19.06 | -5.60% | 6,288,900 |
| Oct 2008 | $26.70 | $26.78 | $17.54 | $20.19 | -25.03% | 12,216,100 |
| Sep 2008 | $29.77 | $30.05 | $24.66 | $26.93 | -7.49% | 8,811,000 |
| Aug 2008 | $26.74 | $31.29 | $25.74 | $29.11 | +8.94% | 8,150,500 |
| Jul 2008 | $23.88 | $28.63 | $22.92 | $26.72 | +10.55% | 6,871,200 |
| Jun 2008 | $27.55 | $28.32 | $24.13 | $24.17 | -12.33% | 7,911,800 |
| May 2008 | $24.23 | $27.89 | $23.81 | $27.57 | +14.11% | 7,618,900 |
| Apr 2008 | $30.21 | $32.20 | $23.99 | $24.16 | -19.17% | 10,687,900 |
| Mar 2008 | $27.36 | $30.68 | $25.51 | $29.89 | +8.14% | 9,452,600 |
| Feb 2008 | $30.15 | $30.68 | $27.22 | $27.64 | -8.33% | 7,528,300 |
| Jan 2008 | $28.95 | $30.62 | $22.05 | $30.15 | +3.89% | 9,451,500 |
| Dec 2007 | $29.67 | $31.78 | $28.39 | $29.02 | -3.94% | 5,956,700 |
| Nov 2007 | $34.57 | $35.15 | $28.12 | $30.21 | -14.78% | 6,628,200 |
| Oct 2007 | $31.04 | $35.68 | $28.01 | $35.45 | +14.99% | 7,038,100 |
| Sep 2007 | $32.18 | $33.26 | $29.11 | $30.83 | -3.60% | 6,345,400 |
| Aug 2007 | $28.31 | $32.33 | $22.90 | $31.98 | +12.65% | 10,719,900 |
| Jul 2007 | $29.56 | $31.94 | $27.75 | $28.39 | -3.76% | 4,350,600 |
| Jun 2007 | $29.45 | $30.73 | $27.55 | $29.50 | +0.82% | 6,544,000 |
| May 2007 | $26.80 | $29.26 | $26.10 | $29.26 | +8.89% | 5,794,400 |
| Apr 2007 | $24.54 | $28.97 | $24.26 | $26.87 | +9.49% | 5,984,500 |
| Mar 2007 | $23.46 | $25.54 | $22.72 | $24.54 | +2.25% | 5,387,700 |
| Feb 2007 | $24.56 | $26.89 | $23.95 | $24.00 | -2.12% | 5,578,600 |
| Jan 2007 | $26.54 | $26.95 | $22.83 | $24.52 | -6.80% | 6,831,700 |
| Dec 2006 | $28.45 | $29.23 | $26.21 | $26.31 | -7.55% | 4,765,800 |
| Nov 2006 | $28.76 | $30.00 | $27.20 | $28.46 | -0.97% | 5,030,700 |
| Oct 2006 | $24.32 | $29.99 | $23.61 | $28.74 | +17.79% | 6,647,800 |
| Sep 2006 | $22.80 | $25.50 | $21.85 | $24.40 | +7.92% | 6,375,400 |
| Aug 2006 | $22.95 | $24.25 | $21.13 | $22.61 | -3.04% | 6,623,100 |
| Jul 2006 | $24.40 | $25.47 | $20.75 | $23.32 | -4.07% | 7,521,700 |
| Jun 2006 | $25.70 | $26.56 | $21.97 | $24.31 | -5.41% | 10,874,300 |
| May 2006 | $28.00 | $30.90 | $24.17 | $25.70 | -7.22% | 9,829,200 |
| Apr 2006 | $29.68 | $31.67 | $27.49 | $27.70 | -6.84% | 5,421,900 |
| Mar 2006 | $28.67 | $31.15 | $26.17 | $29.73 | +4.25% | 5,778,450 |
| Feb 2006 | $28.17 | $29.49 | $26.62 | $28.52 | +0.66% | 4,557,150 |
| Jan 2006 | $22.73 | $28.93 | $22.50 | $28.33 | +26.15% | 5,476,650 |
| Dec 2005 | $21.43 | $24.54 | $20.95 | $22.46 | +5.45% | 5,388,750 |
| Nov 2005 | $21.85 | $22.37 | $20.41 | $21.30 | -3.04% | 4,946,250 |
| Oct 2005 | $22.00 | $23.00 | $20.81 | $21.97 | -8.17% | 7,413,300 |
| Sep 2005 | $23.97 | $25.03 | $21.84 | $23.92 | -0.08% | 3,971,100 |
| Aug 2005 | $23.83 | $24.44 | $21.75 | $23.94 | +0.50% | 4,434,300 |
| Jul 2005 | $21.60 | $24.53 | $21.33 | $23.82 | +10.65% | 3,344,550 |
| Jun 2005 | $20.30 | $22.60 | $20.19 | $21.53 | +6.08% | 5,169,150 |
| May 2005 | $18.70 | $20.65 | $18.57 | $20.29 | +9.10% | 4,748,550 |
| Apr 2005 | $18.20 | $19.66 | $16.13 | $18.60 | +2.57% | 5,100,300 |
| Mar 2005 | $18.83 | $19.90 | $17.58 | $18.13 | -3.95% | 3,974,250 |
| Feb 2005 | $19.07 | $20.01 | $17.74 | $18.88 | -2.14% | 4,148,250 |
| Jan 2005 | $18.22 | $19.99 | $15.19 | $19.29 | +5.62% | 8,512,950 |
| Dec 2004 | $18.51 | $21.33 | $18.00 | $18.27 | -1.32% | 6,869,100 |
| Nov 2004 | $16.60 | $19.02 | $16.36 | $18.51 | +11.96% | 7,712,325 |
| Oct 2004 | $15.91 | $17.07 | $14.83 | $16.53 | +4.09% | 5,731,425 |
| Sep 2004 | $13.33 | $15.89 | $13.29 | $15.88 | +19.61% | 4,504,950 |
| Aug 2004 | $14.16 | $14.44 | $11.72 | $13.28 | -6.54% | 5,998,950 |
| Jul 2004 | $13.42 | $14.67 | $12.81 | $14.21 | +6.14% | 4,000,500 |
| Jun 2004 | $11.89 | $13.49 | $11.73 | $13.39 | +12.60% | 4,471,425 |
| May 2004 | $11.70 | $12.11 | $11.02 | $11.89 | +1.79% | 3,097,575 |
| Apr 2004 | $10.09 | $12.11 | $9.98 | $11.68 | +15.67% | 4,162,725 |
| Mar 2004 | $9.20 | $10.22 | $8.76 | $10.10 | +9.23% | 4,935,600 |
| Feb 2004 | $11.02 | $11.10 | $9.00 | $9.24 | -15.76% | 3,818,250 |
| Jan 2004 | $10.60 | $11.63 | $10.57 | $10.97 | +3.48% | 2,645,100 |
| Dec 2003 | $10.64 | $11.05 | $10.16 | $10.60 | +0.68% | 2,693,700 |
| Nov 2003 | $10.04 | $10.84 | $10.02 | $10.53 | +5.10% | 2,706,975 |
| Oct 2003 | $8.84 | $10.22 | $8.78 | $10.02 | +13.49% | 4,030,875 |
| Sep 2003 | $10.07 | $10.20 | $8.78 | $8.83 | -12.27% | 2,511,225 |
| Aug 2003 | $9.93 | $10.20 | $9.28 | $10.07 | +1.34% | 2,180,475 |
| Jul 2003 | $9.33 | $10.22 | $9.11 | $9.93 | +5.92% | 3,033,900 |
| Jun 2003 | $8.53 | $9.38 | $8.45 | $9.38 | +10.18% | 2,490,300 |
| May 2003 | $8.21 | $8.59 | $8.07 | $8.51 | +3.57% | 3,058,425 |
| Apr 2003 | $7.40 | $8.66 | $7.38 | $8.22 | +10.65% | 2,750,175 |
| Mar 2003 | $7.33 | $7.93 | $6.95 | $7.43 | +1.95% | 1,671,975 |
| Feb 2003 | $7.34 | $7.60 | $6.98 | $7.28 | -0.49% | 1,197,675 |
| Jan 2003 | $8.36 | $8.38 | $6.83 | $7.32 | -12.86% | 2,093,175 |
| Dec 2002 | $8.00 | $8.44 | $7.64 | $8.40 | +5.00% | 2,044,350 |
| Nov 2002 | $7.69 | $8.55 | $7.56 | $8.00 | +3.45% | 2,643,525 |
| Oct 2002 | $7.51 | $8.41 | $6.53 | $7.73 | +2.65% | 4,170,825 |
| Sep 2002 | $7.56 | $8.67 | $7.38 | $7.53 | +6.94% | 3,353,175 |
| Aug 2002 | $7.04 | $7.77 | $6.58 | $7.04 | 0.00% | 1,872,225 |
| Jul 2002 | $8.71 | $8.78 | $6.69 | $7.04 | -18.72% | 2,233,800 |
| Jun 2002 | $8.78 | $9.21 | $8.27 | $8.67 | -1.27% | 2,567,250 |
| May 2002 | $8.82 | $9.44 | $8.31 | $8.78 | -0.75% | 1,702,575 |
| Apr 2002 | $8.60 | $9.04 | $8.44 | $8.84 | +3.38% | 1,418,175 |
| Mar 2002 | $8.44 | $9.29 | $8.29 | $8.56 | +1.42% | 1,867,725 |
| Feb 2002 | $8.27 | $8.44 | $7.68 | $8.44 | +2.04% | 2,210,400 |
| Jan 2002 | $8.22 | $8.53 | $7.69 | $8.27 | -0.27% | 1,353,600 |
| Dec 2001 | $8.14 | $8.65 | $7.45 | $8.29 | +1.86% | 1,897,200 |
| Nov 2001 | $7.38 | $8.23 | $7.32 | $8.14 | +10.63% | 1,746,675 |
| Oct 2001 | $7.51 | $7.55 | $7.11 | $7.36 | -2.01% | 1,344,825 |
| Sep 2001 | $7.98 | $8.00 | $7.33 | $7.51 | -5.75% | 1,554,300 |
| Aug 2001 | $7.60 | $8.13 | $7.56 | $7.96 | +4.49% | 1,717,650 |
| Jul 2001 | $8.36 | $8.50 | $7.58 | $7.62 | -9.50% | 1,193,625 |
| Jun 2001 | $8.04 | $8.49 | $7.64 | $8.42 | +4.70% | 1,394,100 |
| May 2001 | $8.40 | $8.53 | $7.73 | $8.04 | -4.28% | 1,203,750 |
| Apr 2001 | $7.29 | $8.45 | $6.96 | $8.40 | +15.30% | 2,466,675 |
| Mar 2001 | $8.11 | $8.55 | $7.22 | $7.29 | -10.14% | 3,224,925 |
| Feb 2001 | $7.84 | $8.12 | $7.50 | $8.11 | +3.69% | 1,190,475 |
| Jan 2001 | $9.14 | $9.19 | $7.61 | $7.82 | -14.41% | 1,789,875 |
| Dec 2000 | $7.89 | $9.33 | $7.83 | $9.14 | +15.85% | 1,557,450 |
| Nov 2000 | $7.56 | $8.03 | $7.39 | $7.89 | +4.80% | 1,136,025 |
| Oct 2000 | $7.61 | $7.89 | $7.06 | $7.53 | -2.17% | 648,675 |
| Sep 2000 | $7.50 | $8.03 | $7.28 | $7.69 | +2.21% | 1,280,250 |
| Aug 2000 | $7.25 | $8.14 | $7.11 | $7.53 | +5.04% | 1,948,725 |
| Jul 2000 | $7.33 | $7.75 | $6.97 | $7.17 | -1.53% | 740,700 |
| Jun 2000 | $7.69 | $7.78 | $7.27 | $7.28 | -6.09% | 1,145,700 |
| May 2000 | $7.72 | $8.06 | $7.28 | $7.75 | +0.36% | 1,368,675 |
| Apr 2000 | $7.11 | $7.72 | $6.36 | $7.72 | +8.59% | 1,425,150 |
| Mar 2000 | $8.06 | $8.06 | $6.86 | $7.11 | -11.72% | 1,210,275 |
| Feb 2000 | $7.08 | $8.08 | $6.78 | $8.06 | +13.73% | 2,530,800 |
| Jan 2000 | $7.33 | $7.56 | $6.56 | $7.08 | -4.14% | 1,396,350 |
| Dec 1999 | $7.56 | $7.61 | $7.11 | $7.39 | -2.92% | 1,128,600 |
| Nov 1999 | $7.06 | $7.89 | $7.00 | $7.61 | +8.73% | 1,040,850 |
| Oct 1999 | $7.94 | $7.94 | $6.69 | $7.00 | -12.50% | 714,600 |
| Sep 1999 | $6.75 | $8.00 | $6.67 | $8.00 | +19.50% | 635,850 |
| Aug 1999 | $7.06 | $7.06 | $6.39 | $6.69 | -5.86% | 1,284,975 |
| Jul 1999 | $8.44 | $8.47 | $6.58 | $7.11 | -15.79% | 1,564,875 |
| Jun 1999 | $7.50 | $8.44 | $7.50 | $8.44 | +12.18% | 2,609,100 |
| May 1999 | $6.61 | $7.72 | $6.58 | $7.53 | +13.87% | 1,260,225 |
| Apr 1999 | $5.03 | $6.75 | $5.03 | $6.61 | +33.71% | 2,092,725 |
| Mar 1999 | $5.67 | $6.06 | $4.94 | $4.94 | -12.75% | 2,340,000 |
| Feb 1999 | $5.92 | $6.00 | $5.44 | $5.67 | -4.23% | 1,640,475 |
| Jan 1999 | $6.19 | $6.44 | $5.36 | $5.92 | -4.05% | 1,860,975 |
| Dec 1998 | $6.19 | $6.58 | $5.97 | $6.17 | -0.89% | 1,979,100 |
| Nov 1998 | $5.94 | $6.44 | $5.67 | $6.22 | +5.66% | 2,934,675 |
| Oct 1998 | $7.22 | $7.33 | $5.33 | $5.89 | -18.77% | 5,295,600 |
| Sep 1998 | $7.75 | $8.31 | $7.00 | $7.25 | -6.45% | 2,014,200 |
| Aug 1998 | $7.50 | $9.17 | $7.47 | $7.75 | +2.95% | 1,878,975 |
| Jul 1998 | $9.19 | $9.25 | $7.53 | $7.53 | -17.63% | 1,074,375 |
| Jun 1998 | $10.44 | $10.61 | $9.11 | $9.14 | -12.50% | 4,347,675 |
| May 1998 | $11.25 | $11.31 | $10.22 | $10.44 | -7.39% | 1,710,225 |
| Apr 1998 | $11.97 | $12.39 | $10.94 | $11.28 | -5.80% | 932,400 |
| Mar 1998 | $11.58 | $11.97 | $11.19 | $11.97 | +3.61% | 1,821,600 |
| Feb 1998 | $11.86 | $13.03 | $10.28 | $11.56 | -2.12% | 3,887,550 |
| Jan 1998 | $11.94 | $12.36 | $11.44 | $11.81 | -0.70% | 1,908,450 |
| Dec 1997 | $12.58 | $13.08 | $11.08 | $11.89 | -5.31% | 1,686,600 |
| Nov 1997 | $12.92 | $13.39 | $12.11 | $12.56 | -2.80% | 1,522,575 |
| Oct 1997 | $15.19 | $15.31 | $12.61 | $12.92 | -15.61% | 2,536,650 |
| Sep 1997 | $12.15 | $15.47 | $12.15 | $15.31 | +25.61% | 1,301,853 |
| Aug 1997 | $10.89 | $13.22 | $10.89 | $12.19 | +11.90% | 1,407,378 |
| Jul 1997 | $10.67 | $11.26 | $10.59 | $10.89 | +2.08% | 1,590,644 |
| Jun 1997 | $10.37 | $10.89 | $10.30 | $10.67 | +2.49% | 2,247,419 |
| May 1997 | $9.41 | $10.81 | $8.89 | $10.41 | +11.07% | 1,987,544 |
| Apr 1997 | $10.37 | $10.37 | $8.81 | $9.37 | -9.64% | 1,490,742 |
| Mar 1997 | $9.15 | $10.63 | $9.11 | $10.37 | +13.36% | 1,634,854 |
| Feb 1997 | $8.44 | $9.67 | $8.26 | $9.15 | +8.33% | 1,802,594 |
| Jan 1997 | $8.22 | $8.81 | $8.11 | $8.44 | +2.24% | 1,501,879 |
| Dec 1996 | $8.22 | $8.67 | $8.00 | $8.26 | +0.91% | 1,546,431 |
| Nov 1996 | $7.70 | $8.41 | $7.70 | $8.19 | +6.25% | 1,456,317 |
| Oct 1996 | $8.37 | $8.52 | $7.63 | $7.70 | -7.96% | 1,121,180 |
| Sep 1996 | $8.59 | $8.96 | $8.22 | $8.37 | -2.16% | 950,067 |
| Aug 1996 | $8.19 | $9.22 | $8.04 | $8.56 | +5.00% | 968,969 |
| Jul 1996 | $8.00 | $8.26 | $7.59 | $8.15 | +1.85% | 2,400,642 |
| Jun 1996 | $8.48 | $8.85 | $7.93 | $8.00 | -5.68% | 1,636,879 |
| May 1996 | $9.52 | $9.56 | $8.44 | $8.48 | -10.55% | 1,488,378 |
| Apr 1996 | $8.44 | $10.00 | $8.41 | $9.48 | +12.78% | 1,780,995 |
| Mar 1996 | $8.00 | $8.70 | $7.89 | $8.41 | +6.08% | 1,489,731 |
| Feb 1996 | $7.41 | $8.44 | $7.41 | $7.93 | +8.08% | 1,092,155 |
| Jan 1996 | $8.67 | $8.67 | $7.11 | $7.33 | -15.39% | 2,835,678 |
| Dec 1995 | $7.58 | $8.78 | $7.30 | $8.67 | +14.33% | 1,820,649 |
| Nov 1995 | $7.16 | $7.78 | $7.14 | $7.58 | +5.86% | 1,970,834 |
| Oct 1995 | $6.72 | $7.19 | $6.67 | $7.16 | +7.01% | 3,125,086 |
| Sep 1995 | $6.72 | $6.72 | $6.52 | $6.69 | 0.00% | 1,251,452 |
| Aug 1995 | $6.42 | $6.72 | $6.32 | $6.69 | +3.83% | 887,457 |
| Jul 1995 | $6.05 | $6.44 | $5.95 | $6.44 | +6.53% | 644,965 |
| Jun 1995 | $5.51 | $6.25 | $5.48 | $6.05 | +10.36% | 1,581,525 |
| May 1995 | $6.12 | $6.12 | $5.43 | $5.48 | -10.48% | 943,146 |
| Apr 1995 | $5.95 | $6.37 | $5.95 | $6.12 | +2.06% | 544,223 |
| Mar 1995 | $5.60 | $6.07 | $5.60 | $6.00 | +7.05% | 960,867 |
| Feb 1995 | $6.32 | $6.32 | $5.58 | $5.60 | -11.67% | 1,142,608 |
| Jan 1995 | $6.59 | $6.72 | $6.27 | $6.35 | -3.75% | 657,116 |
| Dec 1994 | $6.57 | $6.77 | $6.25 | $6.59 | +0.38% | 1,019,588 |
| Nov 1994 | $6.49 | $6.84 | $6.49 | $6.57 | +1.92% | 555,358 |
| Oct 1994 | $6.07 | $6.47 | $6.05 | $6.44 | +5.67% | 577,633 |
| Sep 1994 | $6.37 | $6.44 | $6.05 | $6.10 | -5.00% | 495,622 |
| Aug 1994 | $6.30 | $6.49 | $6.25 | $6.42 | +2.36% | 742,167 |
| Jul 1994 | $6.25 | $6.57 | $5.98 | $6.27 | 0.00% | 651,547 |
| Jun 1994 | $6.22 | $6.35 | $5.93 | $6.27 | +0.79% | 1,386,620 |
| May 1994 | $6.59 | $6.72 | $6.15 | $6.22 | -4.91% | 1,172,479 |
| Apr 1994 | $6.27 | $6.69 | $6.25 | $6.54 | +3.92% | 723,941 |
| Mar 1994 | $6.49 | $7.41 | $6.12 | $6.30 | -2.30% | 1,946,535 |
| Feb 1994 | $6.37 | $6.57 | $5.88 | $6.44 | +0.77% | 1,226,644 |
| Jan 1994 | $5.60 | $6.52 | $5.48 | $6.40 | +14.10% | 2,376,845 |
| Dec 1993 | $5.51 | $5.60 | $5.36 | $5.60 | +1.79% | 656,608 |
| Nov 1993 | $5.63 | $6.15 | $5.48 | $5.51 | -2.19% | 923,908 |
| Oct 1993 | $5.04 | $5.73 | $5.01 | $5.63 | +12.87% | 1,057,052 |
| Sep 1993 | $4.62 | $4.99 | $4.62 | $4.99 | +8.60% | 2,029,052 |
| Aug 1993 | $4.25 | $4.79 | $4.17 | $4.59 | +8.77% | 999,847 |
| Jul 1993 | $4.25 | $4.32 | $4.17 | $4.22 | -0.58% | 981,620 |
| Jun 1993 | $4.49 | $4.57 | $4.22 | $4.25 | -4.97% | 470,309 |
| May 1993 | $4.67 | $4.77 | $4.42 | $4.47 | -5.24% | 800,385 |
| Apr 1993 | $4.59 | $4.89 | $4.54 | $4.72 | +2.69% | 546,248 |
| Mar 1993 | $4.05 | $4.64 | $4.05 | $4.59 | +12.05% | 1,155,771 |
| Feb 1993 | $4.25 | $4.37 | $4.05 | $4.10 | -3.49% | 729,001 |
| Jan 1993 | $4.47 | $4.52 | $4.25 | $4.25 | -4.97% | 319,952 |
| Dec 1992 | $4.40 | $4.59 | $4.40 | $4.47 | +1.68% | 380,199 |
| Nov 1992 | $3.85 | $4.40 | $3.85 | $4.40 | +14.10% | 392,345 |
| Oct 1992 | $3.43 | $3.93 | $3.33 | $3.85 | +12.23% | 470,814 |
| Sep 1992 | $3.53 | $3.56 | $3.31 | $3.43 | -2.11% | 847,463 |
| Aug 1992 | $3.56 | $3.68 | $3.46 | $3.51 | -1.39% | 736,597 |
| Jul 1992 | $3.53 | $3.70 | $3.51 | $3.56 | +2.13% | 938,082 |
| Jun 1992 | $4.02 | $4.02 | $3.48 | $3.48 | -12.96% | 1,025,665 |
| May 1992 | $4.15 | $4.20 | $3.95 | $4.00 | -3.57% | 1,058,066 |
| Apr 1992 | $4.47 | $4.47 | $4.15 | $4.15 | -7.18% | 722,422 |
| Mar 1992 | $4.35 | $4.59 | $4.27 | $4.47 | +3.43% | 567,508 |
| Feb 1992 | $4.42 | $4.49 | $4.25 | $4.32 | -2.24% | 555,360 |
| Jan 1992 | $3.85 | $4.44 | $3.83 | $4.42 | +14.74% | 753,301 |
| Dec 1991 | $3.68 | $3.85 | $3.56 | $3.85 | +5.41% | 916,315 |
| Nov 1991 | $4.12 | $4.17 | $3.65 | $3.65 | -10.84% | 806,457 |
| Oct 1991 | $4.10 | $4.17 | $3.95 | $4.10 | 0.00% | 630,791 |
| Sep 1991 | $4.32 | $4.32 | $3.93 | $4.10 | -4.05% | 1,036,296 |
| Aug 1991 | $4.12 | $4.42 | $3.95 | $4.27 | +4.22% | 1,684,296 |
| Jul 1991 | $4.54 | $4.67 | $4.10 | $4.10 | -9.78% | 558,397 |
| Jun 1991 | $4.32 | $4.69 | $4.22 | $4.54 | +6.36% | 892,016 |
| May 1991 | $4.27 | $4.32 | $4.07 | $4.27 | 0.00% | 648,509 |
| Apr 1991 | $3.78 | $4.42 | $3.70 | $4.27 | +12.34% | 1,055,536 |
| Mar 1991 | $3.63 | $3.80 | $3.56 | $3.80 | +5.48% | 760,391 |
| Feb 1991 | $3.26 | $3.68 | $3.21 | $3.60 | +9.77% | 1,385,100 |
| Jan 1991 | $3.48 | $3.53 | $3.11 | $3.28 | -6.99% | 1,674,678 |
| Dec 1990 | $3.46 | $3.65 | $3.36 | $3.53 | +2.88% | 1,769,852 |
| Nov 1990 | $2.89 | $3.48 | $2.86 | $3.43 | +19.83% | 983,648 |
| Oct 1990 | $3.46 | $3.46 | $2.64 | $2.86 | -17.14% | 1,834,145 |
| Sep 1990 | $3.58 | $3.80 | $3.46 | $3.46 | -2.78% | 1,121,852 |
| Aug 1990 | $4.40 | $4.47 | $3.56 | $3.56 | -19.55% | 3,181,785 |
| Jul 1990 | $4.47 | $4.54 | $4.30 | $4.42 | 0.00% | 1,401,807 |
| Jun 1990 | $4.69 | $4.69 | $4.35 | $4.42 | -5.79% | 3,735,116 |
| May 1990 | $4.67 | $4.74 | $4.00 | $4.69 | 0.00% | 2,898,285 |
| Apr 1990 | $4.74 | $4.91 | $4.67 | $4.69 | -3.06% | 613,072 |
| Mar 1990 | $4.57 | $5.04 | $4.57 | $4.84 | +4.81% | 965,422 |
| Feb 1990 | $4.54 | $5.01 | $4.47 | $4.62 | +2.19% | 1,214,496 |
| Jan 1990 | $5.48 | $5.63 | $4.25 | $4.52 | -17.94% | 1,683,790 |
| Dec 1989 | $5.38 | $5.78 | $5.36 | $5.51 | +2.29% | 1,159,315 |
| Nov 1989 | $5.68 | $5.73 | $5.06 | $5.38 | -6.03% | 4,315,278 |
| Oct 1989 | $5.93 | $6.49 | $5.60 | $5.73 | -2.52% | 3,971,532 |
| Sep 1989 | $5.93 | $6.17 | $5.60 | $5.88 | -0.83% | 2,241,172 |
| Aug 1989 | $5.43 | $6.05 | $5.28 | $5.93 | +9.09% | 2,737,803 |
| Jul 1989 | $5.33 | $5.53 | $4.84 | $5.43 | +2.80% | 1,605,320 |
| Jun 1989 | $5.74 | $6.02 | $5.23 | $5.28 | -8.28% | 1,709,862 |
| May 1989 | $5.45 | $6.06 | $5.45 | $5.76 | +5.74% | 1,410,920 |
| Apr 1989 | $5.32 | $5.61 | $5.30 | $5.45 | +2.48% | 1,003,135 |
| Mar 1989 | $4.86 | $5.40 | $4.86 | $5.32 | +9.86% | 1,884,770 |
| Feb 1989 | $5.05 | $5.14 | $4.74 | $4.84 | -5.16% | 767,729 |
| Jan 1989 | $4.95 | $5.43 | $4.91 | $5.10 | +2.31% | 1,332,705 |
| Dec 1988 | $4.51 | $5.02 | $4.41 | $4.99 | +10.58% | 1,250,689 |
| Nov 1988 | $4.63 | $4.66 | $4.48 | $4.51 | -3.18% | 745,706 |
| Oct 1988 | $4.61 | $4.87 | $4.56 | $4.66 | +0.71% | 2,508,981 |
| Sep 1988 | $4.21 | $4.89 | $4.12 | $4.63 | +9.77% | 2,263,697 |
| Aug 1988 | $5.00 | $5.05 | $4.15 | $4.21 | -15.79% | 1,644,808 |
| Jul 1988 | $5.38 | $5.47 | $4.92 | $5.00 | -6.75% | 1,321,315 |
| Jun 1988 | $4.69 | $5.51 | $4.69 | $5.37 | +14.79% | 2,656,295 |
| May 1988 | $4.98 | $5.00 | $4.52 | $4.67 | -5.96% | 873,662 |
| Apr 1988 | $4.49 | $5.18 | $4.48 | $4.97 | +10.49% | 4,604,091 |
| Mar 1988 | $4.19 | $4.51 | $4.04 | $4.50 | +6.77% | 2,609,593 |
| Feb 1988 | $4.09 | $4.26 | $3.64 | $4.21 | +5.21% | 3,526,537 |
| Jan 1988 | $3.33 | $4.03 | $3.33 | $4.01 | +20.86% | 3,228,103 |
| Dec 1987 | $2.86 | $3.34 | $2.75 | $3.31 | +15.71% | 2,126,633 |
| Nov 1987 | $2.79 | $2.95 | $2.73 | $2.86 | +3.57% | 1,667,587 |
| Oct 1987 | $3.73 | $3.74 | $2.66 | $2.77 | -25.88% | 3,663,227 |
| Sep 1987 | $3.65 | $3.74 | $3.43 | $3.73 | +2.10% | 804,180 |
| Aug 1987 | $3.76 | $3.82 | $3.58 | $3.65 | -2.92% | 2,112,964 |
| Jul 1987 | $3.67 | $3.85 | $3.63 | $3.76 | +2.70% | 2,762,227 |
| Jun 1987 | $3.29 | $3.82 | $3.29 | $3.67 | +10.23% | 1,665,309 |
| May 1987 | $3.23 | $3.38 | $3.19 | $3.33 | +3.41% | 1,740,490 |
| Apr 1987 | $3.22 | $3.39 | $3.03 | $3.22 | 0.00% | 1,639,109 |
| Mar 1987 | $3.42 | $3.49 | $3.07 | $3.22 | -6.09% | 3,200,769 |
| Feb 1987 | $3.09 | $3.45 | $3.05 | $3.42 | +10.64% | 3,204,186 |
| Jan 1987 | $2.93 | $3.23 | $2.92 | $3.09 | +5.62% | 1,684,674 |
| Dec 1986 | $2.97 | $3.03 | $2.73 | $2.93 | -1.48% | 2,462,654 |
| Nov 1986 | $2.97 | $3.12 | $2.88 | $2.97 | -0.37% | 3,412,631 |
| Oct 1986 | $2.89 | $3.02 | $2.83 | $2.98 | +3.42% | 1,039,965 |
| Sep 1986 | $2.98 | $3.23 | $2.82 | $2.89 | -3.31% | 1,618,606 |
| Aug 1986 | $3.03 | $3.18 | $2.93 | $2.98 | -1.45% | 899,859 |
| Jul 1986 | $3.47 | $3.52 | $3.03 | $3.03 | -12.66% | 1,244,997 |
| Jun 1986 | $3.48 | $3.51 | $3.26 | $3.47 | -0.31% | 970,481 |
| May 1986 | $3.49 | $3.56 | $3.34 | $3.48 | -1.25% | 767,727 |
| Apr 1986 | $3.86 | $3.86 | $3.52 | $3.52 | -8.81% | 1,215,381 |
| Mar 1986 | $3.94 | $3.94 | $3.64 | $3.86 | -2.76% | 1,690,372 |
| Feb 1986 | $3.22 | $4.02 | $3.19 | $3.97 | +23.13% | 1,960,329 |
| Jan 1986 | $3.29 | $3.33 | $3.14 | $3.23 | -2.00% | 1,109,448 |
| Dec 1985 | $3.37 | $3.46 | $3.18 | $3.29 | -2.28% | 1,144,759 |
| Nov 1985 | $2.86 | $3.37 | $2.85 | $3.37 | +18.53% | 1,234,746 |
| Oct 1985 | $2.82 | $2.92 | $2.79 | $2.84 | +0.39% | 469,294 |
| Sep 1985 | $3.02 | $3.02 | $2.78 | $2.83 | -6.52% | 1,058,190 |
| Aug 1985 | $3.18 | $3.23 | $3.03 | $3.03 | -4.17% | 485,241 |
| Jul 1985 | $3.08 | $3.18 | $2.95 | $3.16 | +2.86% | 1,406,742 |
| Jun 1985 | $3.08 | $3.14 | $3.07 | $3.07 | -0.36% | 1,172,093 |
| May 1985 | $2.83 | $3.14 | $2.74 | $3.08 | +8.91% | 1,288,280 |
| Apr 1985 | $2.97 | $3.05 | $2.83 | $2.83 | -4.80% | 1,796,303 |
| Mar 1985 | $3.13 | $3.14 | $2.94 | $2.97 | -4.91% | 1,738,210 |
| Feb 1985 | $3.31 | $3.41 | $3.13 | $3.13 | -5.63% | 1,522,928 |
| Jan 1985 | $2.94 | $3.34 | $2.85 | $3.31 | +12.69% | 4,244,147 |
| Dec 1984 | $3.02 | $3.02 | $2.82 | $2.94 | -2.90% | 1,126,536 |
| Nov 1984 | $3.04 | $3.09 | $3.03 | $3.03 | 0.00% | 1,981,968 |
| Oct 1984 | $2.98 | $3.05 | $2.93 | $3.03 | +0.36% | 804,178 |
| Sep 1984 | $2.94 | $3.02 | $2.92 | $3.02 | +2.61% | 1,574,184 |
| Aug 1984 | $2.66 | $3.07 | $2.66 | $2.94 | +11.67% | 1,208,546 |
| Jul 1984 | $2.74 | $2.74 | $2.61 | $2.63 | -4.00% | 510,301 |
| Jun 1984 | $2.90 | $2.90 | $2.61 | $2.74 | -5.30% | 1,123,115 |
| May 1984 | $2.88 | $3.07 | $2.79 | $2.90 | 0.00% | 1,288,282 |
| Apr 1984 | $2.95 | $3.11 | $2.85 | $2.90 | -2.22% | 785,954 |
| Mar 1984 | $2.78 | $2.96 | $2.68 | $2.96 | +6.72% | 569,532 |
| Feb 1984 | $3.12 | $3.16 | $2.49 | $2.78 | -10.92% | 894,165 |
| Jan 1984 | $3.31 | $3.49 | $3.12 | $3.12 | -6.58% | 1,080,968 |
| Dec 1983 | $3.30 | $3.51 | $3.27 | $3.34 | +1.00% | 1,677,837 |
| Nov 1983 | $3.01 | $3.36 | $2.88 | $3.30 | +9.85% | 995,541 |
| Oct 1983 | $3.24 | $3.26 | $3.01 | $3.01 | -6.80% | 822,405 |
| Sep 1983 | $2.94 | $3.40 | $2.93 | $3.23 | +9.70% | 1,311,061 |
| Aug 1983 | $3.33 | $3.33 | $2.90 | $2.94 | -11.55% | 1,264,360 |
| Jul 1983 | $3.38 | $3.60 | $3.33 | $3.33 | -1.94% | 1,301,948 |
| Jun 1983 | $3.29 | $3.54 | $3.27 | $3.39 | +3.00% | 959,091 |
| May 1983 | $3.03 | $3.37 | $2.98 | $3.29 | +8.70% | 964,784 |
| Apr 1983 | $2.98 | $3.09 | $2.74 | $3.03 | +0.73% | 1,370,292 |
| Mar 1983 | $3.11 | $3.28 | $2.96 | $3.01 | -3.18% | 1,119,698 |
| Feb 1983 | $2.97 | $3.14 | $2.96 | $3.11 | +4.43% | 1,765,550 |
| Jan 1983 | $3.16 | $3.42 | $2.81 | $2.97 | -5.90% | 2,895,499 |
| Dec 1982 | $2.86 | $3.16 | $2.81 | $3.16 | +10.34% | 2,322,549 |
| Nov 1982 | $2.88 | $2.98 | $2.72 | $2.86 | -0.38% | 2,445,569 |
| Oct 1982 | $2.50 | $2.94 | $2.48 | $2.88 | +13.91% | 3,693,980 |
| Sep 1982 | $2.39 | $2.63 | $2.38 | $2.52 | +6.48% | 750,643 |
| Aug 1982 | $2.46 | $2.46 | $2.28 | $2.37 | -3.14% | 1,915,904 |
| Jul 1982 | $2.46 | $2.57 | $2.37 | $2.45 | -0.45% | 1,158,425 |
| Jun 1982 | $2.41 | $2.46 | $2.35 | $2.46 | +1.36% | 1,904,512 |
| May 1982 | $2.52 | $2.56 | $2.41 | $2.43 | -3.91% | 521,689 |
| Apr 1982 | $2.46 | $2.60 | $2.46 | $2.52 | +2.68% | 405,504 |
| Mar 1982 | $2.55 | $2.62 | $2.44 | $2.46 | -3.45% | 863,409 |
| Feb 1982 | $2.66 | $2.70 | $2.55 | $2.55 | -4.13% | 653,824 |
| Jan 1982 | $3.08 | $3.08 | $2.51 | $2.66 | -14.19% | 537,637 |
| Dec 1981 | $2.79 | $3.16 | $2.77 | $3.09 | +11.02% | 1,800,859 |
| Nov 1981 | $2.52 | $2.79 | $2.37 | $2.79 | +10.44% | 2,569,726 |
| Oct 1981 | $2.34 | $2.60 | $2.34 | $2.52 | +8.49% | 1,593,548 |
| Sep 1981 | $2.30 | $2.36 | $2.21 | $2.33 | +0.95% | 560,418 |
| Aug 1981 | $2.25 | $2.35 | $2.25 | $2.30 | +2.94% | 1,083,249 |
| Jul 1981 | $2.28 | $2.37 | $2.23 | $2.24 | -2.86% | 828,098 |
| Jun 1981 | $2.30 | $2.55 | $2.26 | $2.30 | 0.00% | 476,128 |
| May 1981 | $2.46 | $2.46 | $2.30 | $2.30 | -6.25% | 292,740 |
| Apr 1981 | $2.36 | $2.60 | $2.34 | $2.46 | +4.19% | 1,634,555 |
| Mar 1981 | $2.07 | $2.59 | $2.05 | $2.36 | +14.36% | 824,682 |
| Feb 1981 | $2.15 | $2.16 | $1.98 | $2.06 | -4.08% | 220,977 |
| Jan 1981 | $2.22 | $2.27 | $2.15 | $2.15 | -2.97% | 636,738 |
| Dec 1980 | $2.24 | $2.24 | $2.09 | $2.22 | -0.98% | 1,483,060 |
| Nov 1980 | $2.25 | $2.35 | $2.19 | $2.24 | -0.49% | 2,360,138 |
| Oct 1980 | $2.44 | $2.45 | $2.15 | $2.25 | -7.24% | 971,622 |
| Sep 1980 | $2.49 | $2.55 | $2.37 | $2.43 | -2.65% | 910,112 |
| Aug 1980 | $2.45 | $2.61 | $2.41 | $2.49 | +1.79% | 396,394 |
| Jul 1980 | $2.11 | $2.55 | $2.09 | $2.45 | +16.76% | 834,932 |
| Jun 1980 | $2.15 | $2.21 | $2.02 | $2.10 | -2.05% | 1,595,825 |
| May 1980 | $2.04 | $2.14 | $1.98 | $2.14 | +4.84% | 1,077,550 |
| Apr 1980 | $2.09 | $2.09 | $1.89 | $2.04 | -2.10% | 563,837 |
| Mar 1980 | $2.19 | $2.24 | $2.00 | $2.09 | – | 555,863 |
Seasonality
AIT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 3.0% | -2.3% | 2.5% | 0.0% | 3.5% | 3.7% | -1.4% | 2.4% | 1.6% | 7.3% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.4% | 8.7% | -6.1% | 15.2% | -0.5% | 11.3% | 2.1% | -6.0% | 2.6% | -11.5% | ||
| 2025 | 8.6% | -3.5% | -10.1% | 8.0% | -6.7% | 2.6% | 16.8% | -2.8% | -1.0% | -1.5% | 0.9% | -0.8% |
| 2024 | 2.2% | 7.8% | 4.0% | -7.2% | 5.5% | 0.5% | 12.5% | -5.8% | 8.8% | 3.8% | 18.8% | -12.8% |
| 2023 | 13.6% | -0.0% | -0.5% | -4.6% | -9.1% | 17.8% | 0.1% | 6.7% | 0.2% | -0.7% | 4.5% | 7.9% |
| 2022 | -4.6% | 3.6% | 1.5% | 2.0% | -0.9% | -7.0% | 4.6% | 5.7% | -3.1% | 21.0% | 6.8% | -4.9% |
| 2021 | -9.7% | 21.8% | 6.8% | 4.9% | 2.7% | -7.0% | -1.5% | -0.6% | 1.5% | 8.2% | -2.2% | 8.1% |
| 2020 | -3.2% | -8.2% | -22.5% | 14.6% | 11.4% | 7.6% | 1.2% | -4.2% | -8.5% | 10.8% | 29.1% | -0.6% |
| 2019 | 9.4% | -0.9% | 2.3% | 0.8% | -8.8% | 13.3% | -1.1% | -11.7% | 6.4% | 5.4% | 7.2% | 4.4% |
| 2018 | 8.3% | -4.1% | 3.6% | -12.3% | 9.5% | 0.6% | 6.4% | 3.6% | 1.6% | -16.0% | -0.3% | -17.3% |
| 2017 | 1.8% | 4.8% | -1.9% | 3.5% | -3.1% | -4.4% | -4.3% | 1.4% | 15.4% | -3.3% | 1.0% | 6.5% |