Arrow Electronics, Inc. (ARW) stock
ARWNYSEWholesale-Electronic Parts & Equipment, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/306% below fair value
$208.34−12.58 (-5.69%)
Close on Oct 30, 2026Market cap $10.61BP/E 13.3Yield –
Price history
Arrow Electronics share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.34
-5.69% on the day
52-week range
$101.79 – $249.43
-16.5% from the high
Change over 52 weeks
+84.0%
From $113.23 on Oct 30, 2025
Average volume
553,542
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $226.56 | $249.43 | $200.39 | $208.34 | -8.22% | 10,442,588 |
| Sep 2026 | $202.95 | $233.94 | $200.99 | $227.00 | +11.04% | 11,277,748 |
| Aug 2026 | $212.25 | $230.45 | $194.45 | $204.43 | -5.61% | 12,857,708 |
| Jul 2026 | $213.00 | $220.96 | $189.86 | $216.57 | +1.48% | 11,837,092 |
| Jun 2026 | $212.57 | $237.33 | $208.32 | $213.41 | -0.57% | 12,633,367 |
| May 2026 | $193.67 | $224.83 | $182.73 | $214.63 | +14.27% | 18,152,675 |
| Apr 2026 | $144.50 | $192.05 | $142.37 | $187.83 | +30.97% | 12,578,094 |
| Mar 2026 | $150.48 | $151.93 | $132.62 | $143.41 | -5.75% | 10,643,794 |
| Feb 2026 | $131.67 | $162.61 | $128.62 | $152.16 | +14.85% | 15,334,563 |
| Jan 2026 | $111.19 | $133.89 | $110.06 | $132.49 | +20.25% | 11,098,800 |
| Dec 2025 | $107.47 | $116.94 | $107.29 | $110.18 | +2.01% | 9,864,904 |
| Nov 2025 | $110.68 | $114.33 | $101.79 | $108.01 | -3.17% | 11,583,230 |
| Oct 2025 | $120.68 | $126.61 | $106.58 | $111.55 | -7.81% | 15,028,412 |
| Sep 2025 | $123.74 | $129.43 | $118.25 | $121.00 | -4.22% | 11,102,516 |
| Aug 2025 | $114.11 | $130.42 | $113.45 | $126.33 | +8.91% | 10,478,017 |
| Jul 2025 | $127.19 | $134.74 | $115.88 | $116.00 | -8.97% | 9,560,777 |
| Jun 2025 | $118.10 | $129.09 | $116.12 | $127.43 | +7.64% | 9,473,897 |
| May 2025 | $117.47 | $123.60 | $111.81 | $118.38 | +6.30% | 11,096,148 |
| Apr 2025 | $103.71 | $113.79 | $86.50 | $111.36 | +7.25% | 17,039,176 |
| Mar 2025 | $108.96 | $110.15 | $101.78 | $103.83 | -3.92% | 12,442,828 |
| Feb 2025 | $113.76 | $115.96 | $105.00 | $108.07 | -7.28% | 11,575,407 |
| Jan 2025 | $113.95 | $123.12 | $110.51 | $116.55 | +3.03% | 8,364,952 |
| Dec 2024 | $120.04 | $123.86 | $111.43 | $113.12 | -5.86% | 9,479,771 |
| Nov 2024 | $118.17 | $124.87 | $112.60 | $120.16 | +1.26% | 8,399,533 |
| Oct 2024 | $132.22 | $137.80 | $118.43 | $118.67 | -10.66% | 7,921,668 |
| Sep 2024 | $134.15 | $135.43 | $122.05 | $132.83 | -1.67% | 8,527,944 |
| Aug 2024 | $131.70 | $136.93 | $120.47 | $135.08 | +9.21% | 8,945,683 |
| Jul 2024 | $121.00 | $127.22 | $116.80 | $123.69 | +2.43% | 8,791,952 |
| Jun 2024 | $132.98 | $134.45 | $119.65 | $120.76 | -8.03% | 10,530,775 |
| May 2024 | $125.46 | $134.39 | $119.06 | $131.31 | +2.85% | 9,405,935 |
| Apr 2024 | $130.00 | $130.99 | $120.86 | $127.67 | -1.38% | 8,686,697 |
| Mar 2024 | $117.93 | $130.50 | $116.48 | $129.46 | +10.18% | 10,805,709 |
| Feb 2024 | $111.65 | $118.11 | $108.51 | $117.50 | +5.71% | 12,782,329 |
| Jan 2024 | $121.30 | $121.62 | $110.86 | $111.15 | -9.08% | 11,946,120 |
| Dec 2023 | $118.71 | $125.27 | $116.48 | $122.25 | +3.11% | 12,468,122 |
| Nov 2023 | $113.42 | $127.96 | $112.38 | $118.56 | +4.54% | 19,748,111 |
| Oct 2023 | $125.24 | $126.34 | $109.54 | $113.41 | -9.45% | 9,806,829 |
| Sep 2023 | $134.12 | $134.79 | $124.41 | $125.24 | -6.14% | 7,739,986 |
| Aug 2023 | $141.63 | $143.42 | $124.41 | $133.43 | -6.39% | 9,393,643 |
| Jul 2023 | $143.34 | $147.42 | $138.68 | $142.54 | -0.48% | 7,369,341 |
| Jun 2023 | $126.33 | $145.05 | $125.19 | $143.23 | +13.10% | 10,332,239 |
| May 2023 | $114.08 | $129.46 | $112.32 | $126.64 | +10.67% | 11,031,853 |
| Apr 2023 | $124.35 | $125.32 | $110.03 | $114.43 | -8.36% | 7,969,759 |
| Mar 2023 | $118.33 | $124.93 | $113.11 | $124.87 | +5.83% | 12,713,165 |
| Feb 2023 | $116.61 | $134.56 | $116.28 | $117.99 | +0.43% | 9,322,077 |
| Jan 2023 | $105.72 | $118.20 | $104.83 | $117.49 | +12.36% | 8,433,286 |
| Dec 2022 | $109.42 | $112.26 | $101.01 | $104.57 | -3.83% | 9,840,657 |
| Nov 2022 | $102.37 | $112.57 | $98.24 | $108.74 | +7.39% | 10,008,675 |
| Oct 2022 | $93.46 | $102.41 | $89.38 | $101.26 | +9.84% | 11,246,094 |
| Sep 2022 | $103.32 | $106.22 | $91.17 | $92.19 | -12.04% | 12,947,294 |
| Aug 2022 | $126.83 | $129.56 | $103.93 | $104.81 | -18.23% | 10,410,949 |
| Jul 2022 | $111.65 | $128.74 | $105.90 | $128.17 | +14.35% | 7,331,552 |
| Jun 2022 | $121.19 | $124.78 | $105.34 | $112.09 | -7.09% | 13,112,391 |
| May 2022 | $117.16 | $127.94 | $112.69 | $120.65 | +2.37% | 16,890,174 |
| Apr 2022 | $119.44 | $121.73 | $107.68 | $117.86 | -0.65% | 9,936,264 |
| Mar 2022 | $121.27 | $129.08 | $112.93 | $118.63 | -2.67% | 12,240,220 |
| Feb 2022 | $124.82 | $131.76 | $115.91 | $121.88 | -1.71% | 12,232,942 |
| Jan 2022 | $135.13 | $137.95 | $117.52 | $124.00 | -7.65% | 10,068,852 |
| Dec 2021 | $124.00 | $137.02 | $120.11 | $134.27 | +10.37% | 11,228,657 |
| Nov 2021 | $116.09 | $130.00 | $116.02 | $121.65 | +5.10% | 8,287,879 |
| Oct 2021 | $113.03 | $122.14 | $112.00 | $115.75 | +3.08% | 7,948,492 |
| Sep 2021 | $121.47 | $121.47 | $108.76 | $112.29 | -7.37% | 11,305,261 |
| Aug 2021 | $119.36 | $123.58 | $115.04 | $121.22 | +2.23% | 8,704,539 |
| Jul 2021 | $114.25 | $119.17 | $107.11 | $118.57 | +4.16% | 8,094,850 |
| Jun 2021 | $121.97 | $122.49 | $109.68 | $113.83 | -5.40% | 12,104,373 |
| May 2021 | $115.26 | $124.76 | $110.33 | $120.33 | +5.49% | 10,725,614 |
| Apr 2021 | $111.62 | $119.44 | $110.24 | $114.07 | +2.93% | 7,848,476 |
| Mar 2021 | $102.08 | $112.52 | $96.40 | $110.82 | +10.53% | 12,281,714 |
| Feb 2021 | $98.72 | $108.00 | $97.39 | $100.26 | +2.69% | 13,046,492 |
| Jan 2021 | $98.10 | $108.27 | $96.33 | $97.63 | +0.34% | 7,704,374 |
| Dec 2020 | $93.08 | $100.14 | $92.25 | $97.30 | +6.16% | 9,089,920 |
| Nov 2020 | $78.90 | $94.37 | $78.48 | $91.65 | +17.67% | 9,696,037 |
| Oct 2020 | $79.53 | $85.27 | $76.46 | $77.89 | -0.98% | 10,451,963 |
| Sep 2020 | $78.23 | $81.78 | $75.24 | $78.66 | +0.13% | 13,658,153 |
| Aug 2020 | $72.16 | $79.15 | $71.65 | $78.56 | +9.69% | 11,336,539 |
| Jul 2020 | $68.62 | $71.73 | $64.15 | $71.62 | +4.27% | 10,701,829 |
| Jun 2020 | $68.98 | $77.71 | $63.28 | $68.69 | -0.56% | 14,152,687 |
| May 2020 | $61.80 | $72.11 | $58.16 | $69.08 | +9.79% | 15,481,196 |
| Apr 2020 | $50.00 | $65.04 | $48.98 | $62.92 | +21.30% | 14,015,243 |
| Mar 2020 | $67.72 | $69.85 | $39.25 | $51.87 | -22.65% | 19,868,010 |
| Feb 2020 | $76.21 | $83.46 | $64.20 | $67.06 | -11.69% | 12,937,228 |
| Jan 2020 | $85.64 | $85.80 | $75.52 | $75.94 | -10.38% | 10,964,375 |
| Dec 2019 | $79.72 | $85.65 | $78.19 | $84.74 | +6.40% | 10,241,975 |
| Nov 2019 | $79.71 | $83.43 | $78.31 | $79.64 | +0.45% | 11,576,634 |
| Oct 2019 | $75.05 | $80.00 | $71.27 | $79.28 | +6.30% | 14,038,845 |
| Sep 2019 | $68.45 | $77.86 | $67.55 | $74.58 | +7.77% | 13,613,407 |
| Aug 2019 | $72.48 | $74.65 | $65.68 | $69.20 | -4.70% | 13,636,861 |
| Jul 2019 | $72.65 | $73.99 | $63.87 | $72.61 | +1.88% | 13,766,137 |
| Jun 2019 | $62.69 | $71.74 | $62.66 | $71.27 | +13.74% | 11,353,209 |
| May 2019 | $85.17 | $85.36 | $62.35 | $62.66 | -25.85% | 15,677,229 |
| Apr 2019 | $77.89 | $86.62 | $77.49 | $84.51 | +9.67% | 9,058,565 |
| Mar 2019 | $80.20 | $80.72 | $75.14 | $77.06 | -3.31% | 11,048,896 |
| Feb 2019 | $74.53 | $83.03 | $73.82 | $79.70 | +4.94% | 12,095,953 |
| Jan 2019 | $67.77 | $76.50 | $66.50 | $75.95 | +10.15% | 9,385,346 |
| Dec 2018 | $78.35 | $79.13 | $62.69 | $68.95 | -10.42% | 10,792,647 |
| Nov 2018 | $66.43 | $77.45 | $65.42 | $76.97 | +13.68% | 16,916,499 |
| Oct 2018 | $74.00 | $74.55 | $64.04 | $67.71 | -8.15% | 9,752,938 |
| Sep 2018 | $77.47 | $78.73 | $72.82 | $73.72 | -4.91% | 7,802,864 |
| Aug 2018 | $75.59 | $80.53 | $74.85 | $77.53 | +2.23% | 10,206,201 |
| Jul 2018 | $74.59 | $78.79 | $74.20 | $75.84 | +0.74% | 6,709,685 |
| Jun 2018 | $74.79 | $79.68 | $74.19 | $75.28 | +1.57% | 8,858,416 |
| May 2018 | $74.54 | $77.15 | $72.37 | $74.12 | -0.83% | 10,583,009 |
| Apr 2018 | $76.38 | $78.83 | $72.31 | $74.74 | -2.96% | 7,941,752 |
| Mar 2018 | $81.65 | $82.38 | $74.64 | $77.02 | -5.59% | 9,549,655 |
| Feb 2018 | $81.13 | $83.71 | $73.93 | $81.58 | +0.30% | 11,177,536 |
| Jan 2018 | $81.00 | $87.26 | $80.14 | $81.34 | +1.16% | 8,212,610 |
| Dec 2017 | $80.74 | $81.38 | $76.68 | $80.41 | -0.40% | 8,979,877 |
| Nov 2017 | $84.18 | $84.18 | $76.80 | $80.73 | -3.42% | 12,102,584 |
| Oct 2017 | $80.59 | $84.35 | $80.40 | $83.59 | +3.95% | 8,037,974 |
| Sep 2017 | $77.87 | $81.27 | $76.33 | $80.41 | +1.23% | 7,615,340 |
| Aug 2017 | $82.00 | $82.99 | $73.71 | $79.43 | -2.29% | 10,091,622 |
| Jul 2017 | $79.14 | $84.53 | $77.29 | $81.29 | +3.66% | 8,170,809 |
| Jun 2017 | $76.29 | $80.35 | $74.75 | $78.42 | +3.74% | 9,428,393 |
| May 2017 | $70.88 | $78.23 | $70.13 | $75.59 | +7.22% | 11,146,242 |
| Apr 2017 | $73.58 | $74.10 | $69.67 | $70.50 | -3.96% | 8,680,511 |
| Mar 2017 | $73.63 | $75.88 | $71.70 | $73.41 | +1.68% | 14,060,787 |
| Feb 2017 | $74.04 | $74.67 | $68.55 | $72.20 | -1.80% | 13,674,508 |
| Jan 2017 | $71.84 | $74.41 | $70.76 | $73.52 | +3.11% | 10,511,336 |
| Dec 2016 | $68.54 | $73.15 | $67.73 | $71.30 | +4.44% | 11,313,980 |
| Nov 2016 | $61.41 | $68.94 | $58.52 | $68.27 | +11.70% | 9,841,734 |
| Oct 2016 | $63.81 | $65.48 | $60.71 | $61.12 | -4.46% | 7,474,386 |
| Sep 2016 | $66.03 | $66.32 | $60.91 | $63.97 | -2.83% | 10,918,700 |
| Aug 2016 | $66.25 | $67.67 | $62.52 | $65.83 | -0.99% | 10,831,100 |
| Jul 2016 | $61.90 | $66.70 | $58.66 | $66.49 | +7.42% | 8,881,200 |
| Jun 2016 | $64.20 | $68.07 | $59.94 | $61.90 | -4.21% | 12,826,400 |
| May 2016 | $60.57 | $65.22 | $58.09 | $64.62 | +4.06% | 13,567,100 |
| Apr 2016 | $63.89 | $65.52 | $61.41 | $62.10 | -3.59% | 10,739,000 |
| Mar 2016 | $57.65 | $64.59 | $57.38 | $64.41 | +12.68% | 12,583,600 |
| Feb 2016 | $51.35 | $58.77 | $49.38 | $57.16 | +10.78% | 17,921,800 |
| Jan 2016 | $53.19 | $53.47 | $45.23 | $51.60 | -4.76% | 12,667,400 |
| Dec 2015 | $56.81 | $57.76 | $53.64 | $54.18 | -4.21% | 9,872,500 |
| Nov 2015 | $55.17 | $60.04 | $54.66 | $56.56 | +2.86% | 12,869,200 |
| Oct 2015 | $55.20 | $60.02 | $52.44 | $54.99 | -0.52% | 13,120,800 |
| Sep 2015 | $54.65 | $58.12 | $51.30 | $55.28 | -1.14% | 12,139,400 |
| Aug 2015 | $58.15 | $59.50 | $47.57 | $55.92 | -3.83% | 14,853,200 |
| Jul 2015 | $56.57 | $58.98 | $52.39 | $58.15 | +4.21% | 15,282,300 |
| Jun 2015 | $60.93 | $61.21 | $55.75 | $55.80 | -8.21% | 13,229,100 |
| May 2015 | $60.36 | $64.05 | $60.21 | $60.79 | +1.81% | 11,884,000 |
| Apr 2015 | $61.02 | $63.29 | $58.97 | $59.71 | -2.35% | 12,445,100 |
| Mar 2015 | $61.72 | $64.98 | $59.17 | $61.15 | -1.31% | 14,555,700 |
| Feb 2015 | $55.17 | $63.21 | $53.95 | $61.96 | +12.57% | 10,798,200 |
| Jan 2015 | $58.09 | $58.46 | $54.01 | $55.04 | -4.92% | 8,086,600 |
| Dec 2014 | $58.15 | $59.82 | $54.29 | $57.89 | -0.94% | 10,016,600 |
| Nov 2014 | $56.76 | $58.95 | $56.10 | $58.44 | +2.78% | 9,271,800 |
| Oct 2014 | $55.26 | $57.01 | $45.47 | $56.86 | +2.73% | 20,950,700 |
| Sep 2014 | $62.38 | $63.08 | $55.07 | $55.35 | -11.08% | 9,476,000 |
| Aug 2014 | $57.72 | $63.78 | $57.17 | $62.25 | +7.42% | 11,361,500 |
| Jul 2014 | $60.70 | $62.18 | $57.94 | $57.95 | -4.07% | 9,994,300 |
| Jun 2014 | $57.73 | $60.93 | $57.37 | $60.41 | +4.70% | 8,730,500 |
| May 2014 | $56.81 | $58.23 | $53.78 | $57.70 | +1.67% | 13,796,700 |
| Apr 2014 | $59.40 | $61.20 | $55.48 | $56.75 | -4.40% | 11,298,700 |
| Mar 2014 | $55.92 | $59.51 | $53.56 | $59.36 | +4.82% | 11,551,600 |
| Feb 2014 | $51.44 | $57.22 | $47.75 | $56.63 | +10.22% | 15,814,900 |
| Jan 2014 | $54.12 | $54.77 | $51.38 | $51.38 | -5.29% | 10,097,200 |
| Dec 2013 | $51.34 | $54.53 | $49.61 | $54.25 | +5.67% | 9,375,500 |
| Nov 2013 | $48.13 | $54.51 | $47.96 | $51.34 | +6.91% | 17,996,100 |
| Oct 2013 | $48.66 | $50.92 | $46.78 | $48.02 | -1.05% | 13,941,500 |
| Sep 2013 | $47.01 | $49.09 | $45.56 | $48.53 | +4.55% | 10,045,200 |
| Aug 2013 | $46.27 | $48.11 | $45.34 | $46.42 | +1.69% | 10,716,600 |
| Jul 2013 | $39.94 | $46.39 | $39.58 | $45.65 | +14.55% | 12,926,400 |
| Jun 2013 | $39.87 | $40.63 | $37.60 | $39.85 | +0.23% | 12,429,200 |
| May 2013 | $38.86 | $40.42 | $36.32 | $39.76 | +1.35% | 17,960,500 |
| Apr 2013 | $40.68 | $40.73 | $36.11 | $39.23 | -3.42% | 11,355,400 |
| Mar 2013 | $39.84 | $41.95 | $38.62 | $40.62 | +1.17% | 11,055,200 |
| Feb 2013 | $38.69 | $42.27 | $36.99 | $40.15 | +4.50% | 16,983,200 |
| Jan 2013 | $39.12 | $40.03 | $36.70 | $38.42 | +0.89% | 18,139,300 |
| Dec 2012 | $37.58 | $39.18 | $36.95 | $38.08 | +2.20% | 15,422,600 |
| Nov 2012 | $35.18 | $38.12 | $35.06 | $37.26 | +5.76% | 12,534,900 |
| Oct 2012 | $33.92 | $35.57 | $31.31 | $35.23 | +4.51% | 16,949,800 |
| Sep 2012 | $36.32 | $37.90 | $32.41 | $33.71 | -7.01% | 13,877,000 |
| Aug 2012 | $33.97 | $38.25 | $32.35 | $36.25 | +7.41% | 14,116,400 |
| Jul 2012 | $32.91 | $35.44 | $30.84 | $33.75 | +2.86% | 15,800,300 |
| Jun 2012 | $33.11 | $35.16 | $31.46 | $32.81 | -3.24% | 16,630,300 |
| May 2012 | $37.62 | $40.31 | $33.62 | $33.91 | -19.36% | 24,228,000 |
| Apr 2012 | $41.82 | $43.02 | $38.99 | $42.05 | +0.19% | 14,862,000 |
| Mar 2012 | $40.13 | $42.88 | $38.59 | $41.97 | +4.53% | 12,926,300 |
| Feb 2012 | $41.92 | $43.39 | $38.86 | $40.15 | -2.76% | 14,137,700 |
| Jan 2012 | $38.30 | $41.88 | $35.77 | $41.29 | +10.37% | 15,478,100 |
| Dec 2011 | $36.43 | $38.66 | $33.38 | $37.41 | +2.32% | 14,613,800 |
| Nov 2011 | $34.94 | $37.24 | $32.76 | $36.56 | +1.41% | 17,718,100 |
| Oct 2011 | $27.57 | $37.94 | $25.71 | $36.05 | +29.77% | 23,123,100 |
| Sep 2011 | $31.26 | $32.47 | $27.39 | $27.78 | -10.96% | 21,495,900 |
| Aug 2011 | $35.25 | $35.27 | $27.91 | $31.20 | -10.22% | 41,285,300 |
| Jul 2011 | $41.72 | $42.14 | $33.54 | $34.75 | -16.27% | 35,126,600 |
| Jun 2011 | $44.63 | $44.70 | $36.21 | $41.50 | -7.01% | 26,150,200 |
| May 2011 | $45.80 | $46.85 | $41.98 | $44.63 | -2.11% | 23,080,700 |
| Apr 2011 | $42.17 | $47.50 | $40.69 | $45.59 | +8.86% | 21,573,800 |
| Mar 2011 | $39.45 | $42.07 | $37.25 | $41.88 | +6.84% | 22,564,700 |
| Feb 2011 | $38.16 | $42.90 | $38.14 | $39.20 | +3.70% | 22,981,500 |
| Jan 2011 | $34.78 | $38.52 | $34.08 | $37.80 | +10.36% | 17,110,100 |
| Dec 2010 | $31.55 | $34.99 | $31.55 | $34.25 | +10.45% | 15,478,200 |
| Nov 2010 | $29.80 | $32.67 | $29.32 | $31.01 | +4.73% | 18,239,100 |
| Oct 2010 | $27.11 | $30.46 | $25.84 | $29.61 | +10.77% | 19,413,600 |
| Sep 2010 | $23.30 | $27.66 | $23.28 | $26.73 | +16.83% | 18,779,500 |
| Aug 2010 | $25.26 | $26.61 | $22.56 | $22.88 | -7.70% | 27,503,800 |
| Jul 2010 | $22.41 | $25.72 | $21.76 | $24.79 | +10.92% | 30,129,400 |
| Jun 2010 | $26.98 | $27.21 | $22.26 | $22.35 | -18.07% | 33,661,900 |
| May 2010 | $32.39 | $32.50 | $25.24 | $27.28 | -10.56% | 43,259,100 |
| Apr 2010 | $30.34 | $32.06 | $29.49 | $30.50 | +1.23% | 16,821,800 |
| Mar 2010 | $28.37 | $30.83 | $28.36 | $30.13 | +6.81% | 19,637,100 |
| Feb 2010 | $26.85 | $28.85 | $25.80 | $28.21 | +7.38% | 21,774,200 |
| Jan 2010 | $29.78 | $30.23 | $26.17 | $26.27 | -11.28% | 14,628,800 |
| Dec 2009 | $26.48 | $30.10 | $26.48 | $29.61 | +12.67% | 17,640,600 |
| Nov 2009 | $25.45 | $27.88 | $24.85 | $26.28 | +3.71% | 16,578,200 |
| Oct 2009 | $28.15 | $29.10 | $25.27 | $25.34 | -9.98% | 26,094,200 |
| Sep 2009 | $27.57 | $30.01 | $26.89 | $28.15 | +1.85% | 15,339,000 |
| Aug 2009 | $25.98 | $28.20 | $24.90 | $27.64 | +7.26% | 16,338,000 |
| Jul 2009 | $21.35 | $26.33 | $19.57 | $25.77 | +21.33% | 26,374,700 |
| Jun 2009 | $24.54 | $25.88 | $20.11 | $21.24 | -12.20% | 25,969,300 |
| May 2009 | $22.37 | $24.65 | $20.47 | $24.19 | +6.38% | 27,476,600 |
| Apr 2009 | $18.69 | $23.77 | $18.41 | $22.74 | +19.31% | 24,633,700 |
| Mar 2009 | $16.25 | $20.80 | $15.00 | $19.06 | +14.61% | 22,368,300 |
| Feb 2009 | $18.07 | $19.98 | $16.33 | $16.63 | -12.79% | 26,447,000 |
| Jan 2009 | $18.85 | $21.32 | $17.40 | $19.07 | +1.22% | 25,388,400 |
| Dec 2008 | $13.40 | $19.05 | $12.61 | $18.84 | +36.52% | 24,226,400 |
| Nov 2008 | $17.35 | $18.06 | $11.74 | $13.80 | -20.92% | 25,209,300 |
| Oct 2008 | $26.20 | $26.60 | $15.14 | $17.45 | -33.45% | 35,099,200 |
| Sep 2008 | $33.55 | $34.38 | $24.95 | $26.22 | -21.00% | 24,326,700 |
| Aug 2008 | $32.43 | $36.00 | $31.36 | $33.19 | +3.01% | 18,174,900 |
| Jul 2008 | $30.35 | $34.87 | $27.17 | $32.22 | +4.88% | 26,546,800 |
| Jun 2008 | $30.76 | $33.39 | $29.71 | $30.72 | +0.20% | 25,456,700 |
| May 2008 | $27.14 | $31.00 | $26.92 | $30.66 | +12.68% | 23,580,800 |
| Apr 2008 | $34.36 | $34.97 | $26.50 | $27.21 | -19.14% | 29,350,900 |
| Mar 2008 | $32.55 | $34.44 | $30.89 | $33.65 | +3.19% | 17,133,200 |
| Feb 2008 | $34.14 | $35.27 | $31.73 | $32.61 | -4.70% | 16,694,300 |
| Jan 2008 | $39.05 | $39.44 | $29.00 | $34.22 | -12.88% | 25,279,600 |
| Dec 2007 | $36.73 | $40.53 | $36.21 | $39.28 | +6.13% | 16,435,600 |
| Nov 2007 | $39.82 | $40.50 | $34.68 | $37.01 | -7.43% | 20,083,300 |
| Oct 2007 | $42.71 | $44.95 | $37.03 | $39.98 | -5.97% | 22,819,800 |
| Sep 2007 | $42.26 | $43.55 | $40.08 | $42.52 | +1.33% | 15,623,500 |
| Aug 2007 | $38.36 | $42.14 | $33.17 | $41.96 | +9.79% | 34,252,000 |
| Jul 2007 | $38.68 | $40.64 | $36.73 | $38.22 | -0.55% | 26,351,600 |
| Jun 2007 | $41.26 | $42.00 | $38.07 | $38.43 | -6.38% | 20,864,500 |
| May 2007 | $39.47 | $43.13 | $39.15 | $41.05 | +3.87% | 17,394,800 |
| Apr 2007 | $37.74 | $41.76 | $37.29 | $39.52 | +4.69% | 23,818,300 |
| Mar 2007 | $37.75 | $39.83 | $36.63 | $37.75 | -1.41% | 19,726,400 |
| Feb 2007 | $35.47 | $39.60 | $35.14 | $38.29 | +8.62% | 16,232,500 |
| Jan 2007 | $32.00 | $35.98 | $32.00 | $35.25 | +11.73% | 16,964,900 |
| Dec 2006 | $31.85 | $32.90 | $31.39 | $31.55 | -0.66% | 15,245,600 |
| Nov 2006 | $29.85 | $32.59 | $28.81 | $31.76 | +6.40% | 16,475,600 |
| Oct 2006 | $27.28 | $31.00 | $26.90 | $29.85 | +8.82% | 23,002,400 |
| Sep 2006 | $28.05 | $28.42 | $26.35 | $27.43 | -1.68% | 18,513,800 |
| Aug 2006 | $28.10 | $28.60 | $25.93 | $27.90 | -1.27% | 22,921,500 |
| Jul 2006 | $32.40 | $33.14 | $26.40 | $28.26 | -12.24% | 26,774,000 |
| Jun 2006 | $32.50 | $33.57 | $30.35 | $32.20 | -0.92% | 20,812,600 |
| May 2006 | $36.70 | $36.95 | $30.46 | $32.50 | -10.22% | 20,194,100 |
| Apr 2006 | $32.60 | $36.40 | $32.46 | $36.20 | +12.18% | 16,108,600 |
| Mar 2006 | $34.89 | $35.89 | $31.18 | $32.27 | -7.24% | 20,666,000 |
| Feb 2006 | $33.95 | $36.48 | $33.22 | $34.79 | +1.25% | 12,025,000 |
| Jan 2006 | $32.23 | $34.98 | $31.32 | $34.36 | +7.27% | 11,308,400 |
| Dec 2005 | $31.45 | $33.39 | $31.42 | $32.03 | +3.32% | 12,151,600 |
| Nov 2005 | $29.55 | $32.71 | $29.05 | $31.00 | +5.05% | 12,406,600 |
| Oct 2005 | $31.37 | $32.39 | $28.19 | $29.51 | -5.90% | 14,840,900 |
| Sep 2005 | $29.85 | $32.07 | $29.68 | $31.36 | +5.16% | 13,079,000 |
| Aug 2005 | $29.07 | $30.79 | $28.00 | $29.82 | -0.67% | 11,532,300 |
| Jul 2005 | $27.23 | $30.32 | $27.05 | $30.02 | +10.53% | 9,525,300 |
| Jun 2005 | $27.80 | $28.56 | $26.37 | $27.16 | -2.83% | 11,568,600 |
| May 2005 | $24.39 | $28.02 | $23.57 | $27.95 | +14.83% | 11,616,700 |
| Apr 2005 | $25.35 | $25.57 | $21.98 | $24.34 | -3.98% | 15,772,500 |
| Mar 2005 | $27.00 | $27.79 | $25.13 | $25.35 | -5.76% | 12,190,200 |
| Feb 2005 | $23.67 | $27.30 | $23.60 | $26.90 | +13.93% | 13,687,100 |
| Jan 2005 | $24.30 | $24.42 | $21.71 | $23.61 | -2.84% | 14,410,800 |
| Dec 2004 | $24.72 | $25.64 | $24.00 | $24.30 | -0.94% | 13,236,000 |
| Nov 2004 | $23.90 | $25.10 | $23.55 | $24.53 | +2.38% | 16,245,600 |
| Oct 2004 | $22.60 | $25.00 | $20.85 | $23.96 | +6.11% | 19,387,300 |
| Sep 2004 | $21.74 | $24.00 | $20.96 | $22.58 | +4.34% | 17,299,700 |
| Aug 2004 | $23.66 | $23.98 | $20.65 | $21.64 | -8.54% | 19,671,700 |
| Jul 2004 | $26.82 | $26.82 | $21.53 | $23.66 | -11.78% | 23,726,800 |
| Jun 2004 | $27.05 | $27.85 | $24.90 | $26.82 | -1.51% | 15,453,700 |
| May 2004 | $25.38 | $27.45 | $24.48 | $27.23 | +7.71% | 15,500,700 |
| Apr 2004 | $25.46 | $29.10 | $24.79 | $25.28 | -0.71% | 19,890,700 |
| Mar 2004 | $24.58 | $25.49 | $22.90 | $25.46 | +3.50% | 21,623,000 |
| Feb 2004 | $26.76 | $27.63 | $23.44 | $24.60 | -8.07% | 26,679,700 |
| Jan 2004 | $23.39 | $27.98 | $23.02 | $26.76 | +15.64% | 11,023,300 |
| Dec 2003 | $23.71 | $24.36 | $22.36 | $23.14 | -1.03% | 9,633,700 |
| Nov 2003 | $21.60 | $23.88 | $17.85 | $23.38 | +9.51% | 7,452,000 |
| Oct 2003 | $18.61 | $21.57 | $18.20 | $21.35 | +16.10% | 11,487,300 |
| Sep 2003 | $20.64 | $21.49 | $18.15 | $18.39 | -10.90% | 12,572,500 |
| Aug 2003 | $17.12 | $20.65 | $15.56 | $20.64 | +21.06% | 11,919,900 |
| Jul 2003 | $15.24 | $18.00 | $14.75 | $17.05 | +11.88% | 12,398,700 |
| Jun 2003 | $17.25 | $18.13 | $14.73 | $15.24 | -10.51% | 12,756,000 |
| May 2003 | $16.88 | $17.81 | $16.20 | $17.03 | +0.89% | 13,628,500 |
| Apr 2003 | $14.70 | $17.19 | $14.23 | $16.88 | +14.83% | 10,692,900 |
| Mar 2003 | $14.45 | $16.04 | $13.72 | $14.70 | +2.23% | 13,463,700 |
| Feb 2003 | $11.90 | $14.60 | $11.64 | $14.38 | +21.15% | 13,490,400 |
| Jan 2003 | $12.98 | $14.28 | $11.45 | $11.87 | -7.19% | 11,477,400 |
| Dec 2002 | $16.35 | $16.78 | $12.04 | $12.79 | -20.71% | 11,382,300 |
| Nov 2002 | $13.13 | $16.45 | $12.79 | $16.13 | +22.85% | 11,786,800 |
| Oct 2002 | $12.81 | $13.84 | $8.60 | $13.13 | +3.96% | 24,988,300 |
| Sep 2002 | $16.29 | $16.29 | $12.30 | $12.63 | -22.47% | 15,332,000 |
| Aug 2002 | $17.08 | $18.70 | $14.95 | $16.29 | -4.57% | 12,172,900 |
| Jul 2002 | $20.50 | $20.85 | $15.70 | $17.07 | -17.73% | 14,210,800 |
| Jun 2002 | $25.25 | $25.25 | $18.61 | $20.75 | -17.07% | 24,288,600 |
| May 2002 | $26.30 | $27.60 | $24.51 | $25.02 | -5.23% | 11,116,500 |
| Apr 2002 | $27.96 | $28.56 | $25.42 | $26.40 | -5.61% | 15,041,500 |
| Mar 2002 | $26.88 | $30.49 | $26.80 | $27.97 | +4.37% | 10,103,700 |
| Feb 2002 | $30.76 | $31.14 | $26.08 | $26.80 | -12.87% | 11,252,800 |
| Jan 2002 | $30.00 | $32.97 | $27.00 | $30.76 | +2.88% | 13,874,800 |
| Dec 2001 | $27.40 | $30.71 | $27.10 | $29.90 | +8.65% | 9,661,300 |
| Nov 2001 | $24.20 | $27.95 | $24.20 | $27.52 | +12.56% | 7,436,600 |
| Oct 2001 | $20.79 | $25.25 | $19.84 | $24.45 | +17.21% | 11,151,100 |
| Sep 2001 | $26.10 | $26.70 | $18.00 | $20.86 | -22.14% | 11,023,500 |
| Aug 2001 | $27.25 | $29.50 | $25.05 | $26.79 | +0.15% | 15,718,000 |
| Jul 2001 | $24.57 | $27.08 | $22.91 | $26.75 | +10.13% | 11,893,400 |
| Jun 2001 | $25.47 | $26.92 | $22.48 | $24.29 | -3.53% | 15,034,600 |
| May 2001 | $28.40 | $29.07 | $24.50 | $25.18 | -10.07% | 11,510,200 |
| Apr 2001 | $22.85 | $28.90 | $20.65 | $28.00 | +23.89% | 17,880,900 |
| Mar 2001 | $27.40 | $29.64 | $21.85 | $22.60 | -17.52% | 26,488,400 |
| Feb 2001 | $31.69 | $32.00 | $25.25 | $27.40 | -12.99% | 31,978,900 |
| Jan 2001 | $28.88 | $33.44 | $26.19 | $31.49 | +10.01% | 11,433,300 |
| Dec 2000 | $24.00 | $29.44 | $23.19 | $28.63 | +19.58% | 11,399,100 |
| Nov 2000 | $32.00 | $33.00 | $22.06 | $23.94 | -25.20% | 13,696,000 |
| Oct 2000 | $34.31 | $37.19 | $26.75 | $32.00 | -6.06% | 16,363,200 |
| Sep 2000 | $36.75 | $38.63 | $33.19 | $34.06 | -6.36% | 6,675,900 |
| Aug 2000 | $33.50 | $37.00 | $31.00 | $36.38 | +10.02% | 7,483,900 |
| Jul 2000 | $31.25 | $39.88 | $30.38 | $33.06 | +6.65% | 9,743,700 |
| Jun 2000 | $35.19 | $39.94 | $31.00 | $31.00 | -11.59% | 15,116,900 |
| May 2000 | $44.00 | $45.44 | $30.44 | $35.06 | -19.97% | 10,906,000 |
| Apr 2000 | $35.00 | $46.00 | $28.25 | $43.81 | +24.29% | 15,793,800 |
| Mar 2000 | $31.50 | $37.50 | $28.38 | $35.25 | +16.53% | 16,038,600 |
| Feb 2000 | $21.44 | $35.38 | $20.50 | $30.25 | +44.05% | 21,589,500 |
| Jan 2000 | $25.13 | $25.13 | $20.69 | $21.00 | -17.24% | 5,781,500 |
| Dec 1999 | $22.88 | $26.50 | $19.75 | $25.38 | +10.93% | 5,926,400 |
| Nov 1999 | $21.00 | $23.75 | $20.44 | $22.88 | +3.98% | 7,434,000 |
| Oct 1999 | $17.50 | $22.00 | $14.75 | $22.00 | +24.82% | 10,151,200 |
| Sep 1999 | $20.13 | $20.75 | $16.94 | $17.63 | -11.32% | 5,042,100 |
| Aug 1999 | $21.31 | $23.13 | $19.19 | $19.88 | -6.74% | 7,394,600 |
| Jul 1999 | $18.75 | $22.63 | $18.38 | $21.31 | +12.17% | 7,561,500 |
| Jun 1999 | $17.44 | $19.25 | $17.00 | $19.00 | +9.35% | 7,420,900 |
| May 1999 | $18.25 | $19.88 | $16.63 | $17.38 | -4.47% | 7,787,100 |
| Apr 1999 | $15.13 | $18.44 | $14.63 | $18.19 | +21.25% | 7,472,800 |
| Mar 1999 | $14.19 | $16.50 | $14.19 | $15.00 | +4.80% | 7,323,900 |
| Feb 1999 | $16.50 | $16.75 | $13.19 | $14.31 | -13.26% | 8,634,400 |
| Jan 1999 | $26.56 | $26.56 | $16.31 | $16.50 | -38.17% | 9,645,600 |
| Dec 1998 | $21.69 | $26.88 | $20.06 | $26.69 | +22.70% | 8,001,700 |
| Nov 1998 | $21.75 | $25.13 | $21.00 | $21.75 | -0.29% | 8,619,000 |
| Oct 1998 | $12.94 | $22.13 | $11.75 | $21.81 | +66.19% | 12,012,400 |
| Sep 1998 | $13.88 | $16.00 | $12.69 | $13.13 | 0.00% | 11,491,200 |
| Aug 1998 | $20.00 | $20.50 | $13.13 | $13.13 | -34.58% | 6,454,900 |
| Jul 1998 | $22.00 | $22.63 | $18.75 | $20.06 | -7.76% | 5,458,100 |
| Jun 1998 | $25.06 | $25.56 | $20.56 | $21.75 | -13.65% | 9,880,700 |
| May 1998 | $27.25 | $28.38 | $25.00 | $25.19 | -7.78% | 4,530,900 |
| Apr 1998 | $27.19 | $28.00 | $25.81 | $27.31 | +0.92% | 5,904,000 |
| Mar 1998 | $33.50 | $36.25 | $27.00 | $27.06 | -18.76% | 10,469,300 |
| Feb 1998 | $32.38 | $34.94 | $32.06 | $33.31 | +2.90% | 2,306,400 |
| Jan 1998 | $32.50 | $32.88 | $28.00 | $32.38 | -0.19% | 4,719,200 |
| Dec 1997 | $30.69 | $36.00 | $30.69 | $32.44 | +5.92% | 6,778,300 |
| Nov 1997 | $28.63 | $30.88 | $27.19 | $30.63 | +7.93% | 3,293,500 |
| Oct 1997 | $29.13 | $32.44 | $25.13 | $28.38 | -2.16% | 6,692,000 |
| Sep 1997 | $30.69 | $31.72 | $28.75 | $29.00 | -5.60% | 6,127,200 |
| Aug 1997 | $29.03 | $32.06 | $29.03 | $30.72 | +5.93% | 4,690,600 |
| Jul 1997 | $26.56 | $29.50 | $26.56 | $29.00 | +9.18% | 6,517,600 |
| Jun 1997 | $28.56 | $29.44 | $26.00 | $26.56 | -7.00% | 5,818,200 |
| May 1997 | $27.94 | $29.31 | $26.75 | $28.56 | +2.70% | 5,241,000 |
| Apr 1997 | $28.13 | $28.44 | $25.75 | $27.81 | -1.33% | 6,415,600 |
| Mar 1997 | $28.00 | $29.88 | $26.94 | $28.19 | +0.45% | 9,925,400 |
| Feb 1997 | $28.06 | $29.38 | $27.31 | $28.06 | 0.00% | 5,132,600 |
| Jan 1997 | $26.69 | $28.31 | $25.88 | $28.06 | +4.91% | 9,647,200 |
| Dec 1996 | $26.94 | $27.69 | $24.69 | $26.75 | -0.47% | 5,404,600 |
| Nov 1996 | $23.81 | $27.38 | $23.81 | $26.88 | +12.86% | 4,643,600 |
| Oct 1996 | $22.31 | $24.13 | $21.50 | $23.81 | +7.02% | 6,755,000 |
| Sep 1996 | $22.63 | $23.56 | $20.38 | $22.25 | -2.47% | 12,228,000 |
| Aug 1996 | $21.25 | $23.25 | $21.06 | $22.81 | +7.99% | 4,829,400 |
| Jul 1996 | $21.81 | $22.50 | $18.75 | $21.13 | -2.03% | 8,968,600 |
| Jun 1996 | $24.75 | $24.75 | $21.13 | $21.56 | -12.44% | 11,072,000 |
| May 1996 | $25.00 | $26.81 | $24.63 | $24.63 | -1.75% | 8,416,600 |
| Apr 1996 | $23.38 | $25.44 | $22.50 | $25.06 | +6.65% | 6,612,000 |
| Mar 1996 | $24.56 | $24.63 | $21.56 | $23.50 | -4.57% | 7,823,000 |
| Feb 1996 | $21.25 | $25.00 | $20.00 | $24.63 | +14.53% | 15,537,800 |
| Jan 1996 | $21.06 | $21.75 | $17.63 | $21.50 | 0.00% | 17,860,400 |
| Dec 1995 | $23.25 | $23.75 | $19.63 | $21.50 | -7.77% | 13,509,000 |
| Nov 1995 | $25.44 | $25.50 | $21.63 | $23.31 | -8.13% | 15,418,800 |
| Oct 1995 | $27.00 | $27.63 | $23.25 | $25.38 | -6.67% | 9,314,800 |
| Sep 1995 | $27.13 | $29.63 | $25.56 | $27.19 | -0.23% | 6,962,800 |
| Aug 1995 | $28.06 | $29.88 | $26.44 | $27.25 | -3.75% | 7,845,400 |
| Jul 1995 | $24.94 | $28.75 | $24.25 | $28.31 | +13.82% | 10,055,800 |
| Jun 1995 | $22.88 | $25.44 | $22.75 | $24.88 | +8.15% | 7,044,200 |
| May 1995 | $23.25 | $24.63 | $22.25 | $23.00 | -1.08% | 8,224,000 |
| Apr 1995 | $21.13 | $23.56 | $20.00 | $23.25 | +10.39% | 9,789,600 |
| Mar 1995 | $20.75 | $22.31 | $20.56 | $21.06 | +1.51% | 8,052,200 |
| Feb 1995 | $18.50 | $21.00 | $18.50 | $20.75 | +12.54% | 7,361,600 |
| Jan 1995 | $17.94 | $19.88 | $17.56 | $18.44 | +2.79% | 8,202,600 |
| Dec 1994 | $18.25 | $18.31 | $16.88 | $17.94 | -1.37% | 6,774,400 |
| Nov 1994 | $18.88 | $19.31 | $17.63 | $18.19 | -3.64% | 9,649,000 |
| Oct 1994 | $18.75 | $19.00 | $17.06 | $18.88 | +0.67% | 7,977,600 |
| Sep 1994 | $19.13 | $20.06 | $18.50 | $18.75 | -2.28% | 6,496,800 |
| Aug 1994 | $18.56 | $19.88 | $18.38 | $19.19 | +2.68% | 7,079,600 |
| Jul 1994 | $18.50 | $18.81 | $17.56 | $18.69 | +0.34% | 6,025,600 |
| Jun 1994 | $19.88 | $20.56 | $17.19 | $18.63 | -5.99% | 6,621,600 |
| May 1994 | $18.94 | $19.94 | $17.50 | $19.81 | +4.97% | 5,409,800 |
| Apr 1994 | $18.56 | $19.81 | $16.81 | $18.88 | +1.00% | 7,248,200 |
| Mar 1994 | $22.00 | $22.00 | $18.06 | $18.69 | -15.06% | 7,875,400 |
| Feb 1994 | $21.38 | $22.56 | $20.56 | $22.00 | +2.62% | 4,205,400 |
| Jan 1994 | $20.75 | $21.44 | $19.75 | $21.44 | +2.69% | 5,785,400 |
| Dec 1993 | $18.50 | $21.13 | $18.31 | $20.88 | +12.84% | 7,135,000 |
| Nov 1993 | $18.56 | $19.00 | $16.81 | $18.50 | -0.34% | 10,463,400 |
| Oct 1993 | $19.81 | $20.00 | $17.44 | $18.56 | -6.60% | 13,169,200 |
| Sep 1993 | $21.44 | $21.44 | $19.50 | $19.88 | -7.83% | 6,385,800 |
| Aug 1993 | $18.88 | $21.56 | $18.63 | $21.56 | +14.24% | 4,870,800 |
| Jul 1993 | $17.63 | $19.94 | $16.63 | $18.88 | +6.34% | 6,764,600 |
| Jun 1993 | $16.44 | $18.13 | $16.25 | $17.75 | +8.81% | 5,355,800 |
| May 1993 | $16.44 | $17.81 | $15.50 | $16.31 | -0.76% | 11,839,600 |
| Apr 1993 | $15.94 | $16.94 | $14.88 | $16.44 | +3.54% | 6,908,400 |
| Mar 1993 | $15.75 | $17.19 | $14.69 | $15.88 | +1.60% | 6,513,400 |
| Feb 1993 | $15.56 | $16.31 | $13.94 | $15.63 | +0.40% | 7,459,600 |
| Jan 1993 | $14.31 | $16.38 | $13.25 | $15.56 | +8.73% | 9,638,600 |
| Dec 1992 | $13.44 | $15.13 | $13.31 | $14.31 | +7.01% | 7,442,200 |
| Nov 1992 | $14.19 | $15.25 | $12.81 | $13.38 | -6.55% | 9,308,800 |
| Oct 1992 | $11.25 | $14.56 | $11.06 | $14.31 | +28.65% | 11,029,600 |
| Sep 1992 | $10.25 | $11.38 | $10.06 | $11.13 | +7.23% | 7,891,400 |
| Aug 1992 | $10.19 | $11.38 | $9.75 | $10.38 | +2.47% | 10,389,400 |
| Jul 1992 | $9.50 | $10.88 | $9.25 | $10.13 | +7.28% | 11,010,800 |
| Jun 1992 | $8.69 | $9.75 | $8.56 | $9.44 | +8.63% | 6,852,600 |
| May 1992 | $8.31 | $8.88 | $7.94 | $8.69 | +4.51% | 4,069,400 |
| Apr 1992 | $8.19 | $9.19 | $7.56 | $8.31 | +0.76% | 9,603,400 |
| Mar 1992 | $8.63 | $8.81 | $7.56 | $8.25 | -5.04% | 2,688,200 |
| Feb 1992 | $8.06 | $8.75 | $7.19 | $8.69 | +7.75% | 3,239,800 |
| Jan 1992 | $7.88 | $9.25 | $7.44 | $8.06 | +2.38% | 3,110,200 |
| Dec 1991 | $6.63 | $8.06 | $5.75 | $7.88 | +17.76% | 3,204,400 |
| Nov 1991 | $6.44 | $8.25 | $6.25 | $6.69 | +2.88% | 2,757,800 |
| Oct 1991 | $6.63 | $7.00 | $6.25 | $6.50 | -0.95% | 3,390,800 |
| Sep 1991 | $6.13 | $6.69 | $5.75 | $6.56 | +6.06% | 1,845,200 |
| Aug 1991 | $5.63 | $6.31 | $5.00 | $6.19 | +8.79% | 1,937,400 |
| Jul 1991 | $5.44 | $5.81 | $4.94 | $5.69 | +7.06% | 2,263,200 |
| Jun 1991 | $4.00 | $6.38 | $4.00 | $5.31 | +30.77% | 4,922,800 |
| May 1991 | $3.38 | $4.31 | $3.31 | $4.06 | +18.18% | 2,539,400 |
| Apr 1991 | $3.00 | $4.25 | $2.88 | $3.44 | +17.02% | 5,409,000 |
| Mar 1991 | $2.81 | $3.31 | $2.69 | $2.94 | +6.82% | 1,679,200 |
| Feb 1991 | $2.38 | $3.06 | $2.38 | $2.75 | +15.79% | 1,707,000 |
| Jan 1991 | $2.19 | $2.38 | $1.81 | $2.38 | +8.57% | 680,800 |
| Dec 1990 | $1.94 | $2.31 | $1.94 | $2.19 | +9.38% | 674,000 |
| Nov 1990 | $1.88 | $2.13 | $1.81 | $2.00 | +6.67% | 1,284,400 |
| Oct 1990 | $1.94 | $2.31 | $1.81 | $1.88 | 0.00% | 851,000 |
| Sep 1990 | $2.13 | $2.19 | $1.88 | $1.88 | -14.29% | 532,200 |
| Aug 1990 | $2.88 | $2.94 | $2.00 | $2.19 | -25.53% | 1,039,000 |
| Jul 1990 | $3.00 | $3.50 | $2.81 | $2.94 | 0.00% | 2,626,000 |
| Jun 1990 | $2.63 | $2.94 | $2.50 | $2.94 | +17.50% | 707,800 |
| May 1990 | $2.56 | $2.75 | $2.38 | $2.50 | 0.00% | 610,800 |
| Apr 1990 | $2.50 | $2.88 | $2.44 | $2.50 | 0.00% | 626,600 |
| Mar 1990 | $2.38 | $2.63 | $2.31 | $2.50 | +2.56% | 547,200 |
| Feb 1990 | $1.94 | $2.44 | $1.81 | $2.44 | +25.81% | 1,190,800 |
| Jan 1990 | $1.94 | $2.13 | $1.81 | $1.94 | 0.00% | 533,400 |
| Dec 1989 | $2.19 | $2.31 | $1.56 | $1.94 | -11.43% | 1,556,400 |
| Nov 1989 | $2.38 | $2.44 | $2.19 | $2.19 | -5.41% | 621,000 |
| Oct 1989 | $2.88 | $3.06 | $2.31 | $2.31 | -15.91% | 1,125,800 |
| Sep 1989 | $2.25 | $2.81 | $2.19 | $2.75 | +22.22% | 936,000 |
| Aug 1989 | $2.38 | $2.44 | $2.19 | $2.25 | -7.69% | 761,200 |
| Jul 1989 | $2.75 | $2.81 | $2.31 | $2.44 | -11.36% | 773,200 |
| Jun 1989 | $2.69 | $3.13 | $2.69 | $2.75 | 0.00% | 1,491,200 |
| May 1989 | $2.75 | $2.88 | $2.69 | $2.75 | -2.22% | 757,600 |
| Apr 1989 | $2.81 | $3.00 | $2.75 | $2.81 | -2.17% | 1,244,000 |
| Mar 1989 | $2.94 | $3.19 | $2.75 | $2.88 | -4.17% | 1,501,800 |
| Feb 1989 | $3.00 | $3.06 | $2.88 | $3.00 | 0.00% | 944,800 |
| Jan 1989 | $3.31 | $3.38 | $3.00 | $3.00 | -9.43% | 1,461,000 |
| Dec 1988 | $3.13 | $3.31 | $2.94 | $3.31 | +3.92% | 926,400 |
| Nov 1988 | $3.31 | $3.94 | $2.81 | $3.19 | -3.77% | 2,506,400 |
| Oct 1988 | $3.69 | $3.69 | $2.69 | $3.31 | -10.17% | 2,747,000 |
| Sep 1988 | $4.25 | $4.25 | $3.50 | $3.69 | -13.24% | 1,827,200 |
| Aug 1988 | $5.00 | $5.00 | $3.94 | $4.25 | -13.92% | 2,141,000 |
| Jul 1988 | $4.50 | $5.38 | $4.50 | $4.94 | +8.22% | 3,452,000 |
| Jun 1988 | $4.31 | $4.75 | $4.25 | $4.56 | +7.35% | 2,647,600 |
| May 1988 | $4.25 | $4.56 | $3.81 | $4.25 | 0.00% | 2,680,000 |
| Apr 1988 | $3.75 | $4.44 | $3.63 | $4.25 | +13.33% | 3,201,200 |
| Mar 1988 | $3.50 | $4.19 | $3.50 | $3.75 | +5.26% | 3,347,400 |
| Feb 1988 | $3.63 | $3.63 | $3.25 | $3.56 | -1.72% | 1,009,400 |
| Jan 1988 | $3.38 | $4.00 | $3.38 | $3.63 | +7.41% | 1,165,400 |
| Dec 1987 | $3.00 | $3.56 | $2.50 | $3.38 | +14.89% | 1,204,400 |
| Nov 1987 | $3.00 | $3.19 | $2.75 | $2.94 | -6.00% | 837,200 |
| Oct 1987 | $5.88 | $5.94 | $2.44 | $3.13 | -47.37% | 3,723,200 |
| Sep 1987 | $4.75 | $6.06 | $4.56 | $5.94 | +25.00% | 2,619,200 |
| Aug 1987 | $3.44 | $5.13 | $3.44 | $4.75 | +38.18% | 4,079,600 |
| Jul 1987 | $3.31 | $3.63 | $3.25 | $3.44 | +1.85% | 1,250,800 |
| Jun 1987 | $2.94 | $3.50 | $2.94 | $3.38 | +12.50% | 1,228,400 |
| May 1987 | $3.44 | $3.50 | $2.88 | $3.00 | -12.73% | 496,800 |
| Apr 1987 | $3.31 | $3.69 | $3.00 | $3.44 | 0.00% | 2,467,800 |
| Mar 1987 | $3.88 | $4.00 | $3.25 | $3.44 | -11.29% | 1,178,000 |
| Feb 1987 | $2.94 | $4.19 | $2.94 | $3.88 | +29.17% | 3,113,800 |
| Jan 1987 | $3.13 | $3.38 | $2.81 | $3.00 | -2.04% | 1,491,200 |
| Dec 1986 | $3.13 | $4.00 | $3.00 | $3.06 | 0.00% | 1,275,400 |
| Nov 1986 | $2.56 | $4.06 | $2.44 | $3.06 | +22.50% | 1,752,400 |
| Oct 1986 | $3.31 | $3.31 | $1.50 | $2.50 | -24.53% | 4,319,800 |
| Sep 1986 | $3.63 | $3.63 | $3.19 | $3.31 | -8.62% | 527,000 |
| Aug 1986 | $4.06 | $4.13 | $3.06 | $3.63 | -12.12% | 1,157,800 |
| Jul 1986 | $4.63 | $5.06 | $4.00 | $4.13 | -10.81% | 1,824,400 |
| Jun 1986 | $5.50 | $5.69 | $4.50 | $4.63 | -15.91% | 1,253,400 |
| May 1986 | $6.56 | $6.75 | $5.50 | $5.50 | -16.19% | 421,200 |
| Apr 1986 | $8.00 | $8.13 | $6.56 | $6.56 | -19.23% | 878,800 |
| Mar 1986 | $7.63 | $8.19 | $7.44 | $8.13 | +4.84% | 493,800 |
| Feb 1986 | $8.38 | $8.38 | $7.75 | $7.75 | -7.46% | 262,800 |
| Jan 1986 | $7.88 | $8.56 | $7.31 | $8.38 | +6.35% | 729,200 |
| Dec 1985 | $7.38 | $7.88 | $6.94 | $7.88 | +7.69% | 1,053,400 |
| Nov 1985 | $5.81 | $8.00 | $5.81 | $7.31 | +25.81% | 940,200 |
| Oct 1985 | $6.69 | $6.75 | $5.63 | $5.81 | -13.08% | 400,600 |
| Sep 1985 | $7.00 | $7.00 | $6.69 | $6.69 | -4.46% | 404,200 |
| Aug 1985 | $7.75 | $8.31 | $6.63 | $7.00 | -10.40% | 384,800 |
| Jul 1985 | $7.25 | $9.00 | $7.13 | $7.81 | +8.70% | 647,800 |
| Jun 1985 | $6.44 | $7.25 | $6.19 | $7.19 | +12.75% | 374,200 |
| May 1985 | $6.75 | $7.06 | $6.38 | $6.38 | -5.56% | 743,400 |
| Apr 1985 | $7.88 | $7.94 | $6.75 | $6.75 | -14.96% | 1,169,400 |
| Mar 1985 | $8.00 | $8.31 | $7.88 | $7.94 | -1.55% | 474,000 |
| Feb 1985 | $8.44 | $8.69 | $7.75 | $8.06 | -5.15% | 1,379,400 |
| Jan 1985 | $7.75 | $9.13 | $7.56 | $8.50 | +9.68% | 803,000 |
| Dec 1984 | $7.44 | $7.88 | $6.63 | $7.75 | +4.20% | 890,200 |
| Nov 1984 | $7.69 | $8.88 | $7.44 | $7.44 | -3.25% | 559,000 |
| Oct 1984 | $9.75 | $9.75 | $7.00 | $7.69 | -20.13% | 693,000 |
| Sep 1984 | $11.50 | $11.50 | $9.00 | $9.63 | -16.30% | 428,600 |
| Aug 1984 | $9.94 | $12.63 | $9.94 | $11.50 | +15.72% | 995,200 |
| Jul 1984 | $10.75 | $11.00 | $9.00 | $9.94 | -7.56% | 437,600 |
| Jun 1984 | $10.13 | $11.38 | $9.44 | $10.75 | +6.17% | 555,800 |
| May 1984 | $12.44 | $13.25 | $10.00 | $10.13 | -17.77% | 528,200 |
| Apr 1984 | $11.13 | $12.63 | $10.75 | $12.31 | +10.67% | 823,200 |
| Mar 1984 | $10.94 | $12.00 | $10.50 | $11.13 | +1.71% | 293,600 |
| Feb 1984 | $11.94 | $12.06 | $10.38 | $10.94 | -8.38% | 255,200 |
| Jan 1984 | $13.63 | $14.69 | $11.75 | $11.94 | -12.39% | 1,045,800 |
| Dec 1983 | $15.75 | $16.38 | $13.56 | $13.63 | -12.80% | 746,000 |
| Nov 1983 | $15.25 | $15.69 | $14.00 | $15.63 | +1.21% | 272,200 |
| Oct 1983 | $15.13 | $16.44 | $14.94 | $15.44 | +1.23% | 417,000 |
| Sep 1983 | $13.44 | $15.50 | $13.44 | $15.25 | +14.55% | 419,000 |
| Aug 1983 | $15.56 | $15.56 | $12.38 | $13.31 | -14.46% | 448,000 |
| Jul 1983 | $16.75 | $17.00 | $15.06 | $15.56 | -7.09% | 462,400 |
| Jun 1983 | $13.19 | $16.75 | $13.06 | $16.75 | +27.01% | 718,000 |
| May 1983 | $11.63 | $14.50 | $11.63 | $13.19 | +14.67% | 671,000 |
| Apr 1983 | $11.13 | $12.38 | $10.19 | $11.50 | +2.79% | 1,612,000 |
| Mar 1983 | $9.63 | $11.75 | $9.25 | $11.19 | +16.23% | 558,200 |
| Feb 1983 | $8.06 | $9.88 | $7.75 | $9.63 | +19.38% | 227,200 |
| Jan 1983 | $9.38 | $9.38 | $8.06 | $8.06 | -16.23% | 405,800 |
| Dec 1982 | $7.50 | $9.63 | $7.50 | $9.63 | +31.62% | 436,400 |
| Nov 1982 | $6.94 | $7.31 | $6.50 | $7.31 | +5.41% | 602,800 |
| Oct 1982 | $5.88 | $7.31 | $5.81 | $6.94 | +18.09% | 558,600 |
| Sep 1982 | $6.06 | $7.38 | $5.88 | $5.88 | -2.08% | 514,600 |
| Aug 1982 | $5.63 | $6.25 | $4.69 | $6.00 | +6.67% | 543,400 |
| Jul 1982 | $5.06 | $5.75 | $4.63 | $5.63 | +12.50% | 240,000 |
| Jun 1982 | $6.00 | $6.00 | $4.63 | $5.00 | -16.67% | 246,400 |
| May 1982 | $5.88 | $6.44 | $5.88 | $6.00 | +2.13% | 229,400 |
| Apr 1982 | $6.25 | $7.00 | $5.88 | $5.88 | -6.00% | 414,400 |
| Mar 1982 | $4.75 | $6.31 | $4.69 | $6.25 | +31.58% | 314,000 |
| Feb 1982 | $6.75 | $6.75 | $3.88 | $4.75 | -30.91% | 959,400 |
| Jan 1982 | $8.00 | $8.00 | $5.75 | $6.88 | -14.06% | 301,000 |
| Dec 1981 | $6.25 | $8.00 | $5.81 | $8.00 | +28.00% | 408,000 |
| Nov 1981 | $7.00 | $7.44 | $6.13 | $6.25 | -9.09% | 276,400 |
| Oct 1981 | $6.88 | $7.19 | $6.25 | $6.88 | +1.85% | 365,600 |
| Sep 1981 | $6.88 | $7.25 | $6.31 | $6.75 | -1.82% | 354,400 |
| Aug 1981 | $8.81 | $8.94 | $6.75 | $6.88 | -23.08% | 483,000 |
| Jul 1981 | $9.06 | $9.38 | $8.13 | $8.94 | -2.72% | 425,000 |
| Jun 1981 | $11.00 | $12.13 | $9.19 | $9.19 | -16.48% | 483,800 |
| May 1981 | $11.50 | $11.69 | $9.44 | $11.00 | -4.35% | 437,800 |
| Apr 1981 | $9.81 | $12.63 | $9.56 | $11.50 | +17.20% | 480,200 |
| Mar 1981 | $9.13 | $9.88 | $8.50 | $9.81 | +7.53% | 305,000 |
| Feb 1981 | $8.88 | $9.81 | $8.00 | $9.13 | +2.10% | 349,000 |
| Jan 1981 | $10.31 | $10.50 | $8.50 | $8.94 | -13.33% | 819,600 |
| Dec 1980 | $12.88 | $13.19 | $10.22 | $10.31 | -19.90% | 1,234,400 |
| Nov 1980 | $8.81 | $12.88 | $8.81 | $12.88 | +47.67% | 654,800 |
| Oct 1980 | $7.25 | $9.69 | $7.22 | $8.72 | +20.26% | 840,400 |
| Sep 1980 | $7.38 | $8.25 | $7.00 | $7.25 | -1.69% | 783,200 |
| Aug 1980 | $6.69 | $7.56 | $6.53 | $7.38 | +11.32% | 670,000 |
| Jul 1980 | $4.88 | $7.06 | $4.81 | $6.63 | +35.90% | 864,000 |
| Jun 1980 | $4.63 | $5.13 | $4.19 | $4.88 | +5.41% | 324,400 |
| May 1980 | $5.13 | $5.19 | $4.41 | $4.63 | -9.76% | 394,800 |
| Apr 1980 | $4.53 | $5.38 | $4.38 | $5.13 | +13.10% | 448,400 |
| Mar 1980 | $4.84 | $5.13 | $4.06 | $4.53 | – | 334,000 |
Seasonality
ARW 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 | 2.3% | 0.6% | -1.6% | 5.5% | 3.2% | 1.8% | 2.4% | -0.5% | -1.6% | -2.2% | 4.8% | 0.8% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 20.2% | 14.8% | -5.8% | 31.0% | 14.3% | -0.6% | 1.5% | -5.6% | 11.0% | -8.2% | ||
| 2025 | 3.0% | -7.3% | -3.9% | 7.3% | 6.3% | 7.6% | -9.0% | 8.9% | -4.2% | -7.8% | -3.2% | 2.0% |
| 2024 | -9.1% | 5.7% | 10.2% | -1.4% | 2.9% | -8.0% | 2.4% | 9.2% | -1.7% | -10.7% | 1.3% | -5.9% |
| 2023 | 12.4% | 0.4% | 5.8% | -8.4% | 10.7% | 13.1% | -0.5% | -6.4% | -6.1% | -9.4% | 4.5% | 3.1% |
| 2022 | -7.6% | -1.7% | -2.7% | -0.6% | 2.4% | -7.1% | 14.3% | -18.2% | -12.0% | 9.8% | 7.4% | -3.8% |
| 2021 | 0.3% | 2.7% | 10.5% | 2.9% | 5.5% | -5.4% | 4.2% | 2.2% | -7.4% | 3.1% | 5.1% | 10.4% |
| 2020 | -10.4% | -11.7% | -22.7% | 21.3% | 9.8% | -0.6% | 4.3% | 9.7% | 0.1% | -1.0% | 17.7% | 6.2% |
| 2019 | 10.2% | 4.9% | -3.3% | 9.7% | -25.9% | 13.7% | 1.9% | -4.7% | 7.8% | 6.3% | 0.5% | 6.4% |
| 2018 | 1.2% | 0.3% | -5.6% | -3.0% | -0.8% | 1.6% | 0.7% | 2.2% | -4.9% | -8.2% | 13.7% | -10.4% |
| 2017 | 3.1% | -1.8% | 1.7% | -4.0% | 7.2% | 3.7% | 3.7% | -2.3% | 1.2% | 4.0% | -3.4% | -0.4% |