Caleres Inc (CAL) stock
CALNYSEFootwear, (No Rubber)Fiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 18/3042% below fair value
$13.49−0.12 (-0.88%)
Close on Oct 30, 2026Market cap $465.47MP/E 9.1Yield 2.08%
Price history
Caleres share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.49
-0.88% on the day
52-week range
$8.80 – $15.04
-10.3% from the high
Change over 52 weeks
+22.9%
From $10.98 on Oct 30, 2025
Average volume
508,084
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.15 | $13.98 | $11.82 | $13.49 | +10.76% | 9,472,567 |
| Sep 2026 | $12.15 | $13.95 | $11.29 | $12.18 | 0.00% | 12,801,183 |
| Aug 2026 | $13.24 | $14.93 | $11.91 | $12.18 | -5.14% | 10,322,483 |
| Jul 2026 | $12.27 | $13.39 | $11.13 | $12.84 | +3.80% | 9,915,063 |
| Jun 2026 | $14.46 | $15.04 | $12.10 | $12.37 | -15.04% | 15,999,956 |
| May 2026 | $13.20 | $15.02 | $10.60 | $14.56 | +11.15% | 13,318,629 |
| Apr 2026 | $10.55 | $14.58 | $10.33 | $13.10 | +24.29% | 11,927,514 |
| Mar 2026 | $11.51 | $11.92 | $8.80 | $10.54 | -11.35% | 16,948,787 |
| Feb 2026 | $12.28 | $13.70 | $11.29 | $11.89 | -2.70% | 10,265,526 |
| Jan 2026 | $12.30 | $14.48 | $11.94 | $12.22 | +0.41% | 12,592,080 |
| Dec 2025 | $11.57 | $13.86 | $11.09 | $12.17 | +3.93% | 24,133,924 |
| Nov 2025 | $11.00 | $11.88 | $9.54 | $11.71 | +6.07% | 27,013,843 |
| Oct 2025 | $13.06 | $14.41 | $10.51 | $11.04 | -15.34% | 19,630,441 |
| Sep 2025 | $14.83 | $16.14 | $12.69 | $13.04 | -13.07% | 21,182,377 |
| Aug 2025 | $13.39 | $15.95 | $12.94 | $15.00 | +9.25% | 13,355,577 |
| Jul 2025 | $12.22 | $15.92 | $12.14 | $13.73 | +12.36% | 16,261,981 |
| Jun 2025 | $13.37 | $14.51 | $12.09 | $12.22 | -9.14% | 20,824,955 |
| May 2025 | $15.32 | $18.27 | $13.14 | $13.45 | -11.75% | 24,193,754 |
| Apr 2025 | $17.73 | $18.08 | $14.25 | $15.24 | -11.55% | 23,785,532 |
| Mar 2025 | $16.21 | $17.99 | $15.00 | $17.23 | +6.62% | 23,038,400 |
| Feb 2025 | $17.77 | $18.38 | $15.60 | $16.16 | -11.84% | 14,542,977 |
| Jan 2025 | $23.31 | $23.82 | $18.30 | $18.33 | -20.85% | 13,000,155 |
| Dec 2024 | $31.22 | $33.22 | $22.07 | $23.16 | -25.46% | 19,610,089 |
| Nov 2024 | $29.91 | $33.25 | $28.80 | $31.07 | +4.09% | 9,484,408 |
| Oct 2024 | $32.80 | $34.38 | $28.65 | $29.85 | -9.68% | 14,894,198 |
| Sep 2024 | $40.28 | $40.71 | $29.32 | $33.05 | -21.55% | 19,157,142 |
| Aug 2024 | $38.65 | $44.51 | $33.12 | $42.13 | +9.26% | 9,981,354 |
| Jul 2024 | $33.78 | $39.56 | $31.55 | $38.56 | +14.76% | 11,843,396 |
| Jun 2024 | $35.46 | $35.72 | $32.20 | $33.60 | -3.11% | 15,645,789 |
| May 2024 | $36.89 | $39.97 | $34.23 | $34.68 | -5.84% | 9,822,765 |
| Apr 2024 | $41.29 | $41.29 | $34.36 | $36.83 | -10.24% | 8,842,010 |
| Mar 2024 | $38.62 | $41.94 | $34.45 | $41.03 | +6.27% | 9,941,953 |
| Feb 2024 | $31.58 | $39.01 | $31.03 | $38.61 | +23.08% | 8,197,924 |
| Jan 2024 | $30.71 | $32.80 | $28.36 | $31.37 | +2.08% | 6,101,896 |
| Dec 2023 | $30.21 | $31.99 | $27.67 | $30.73 | +1.22% | 8,351,595 |
| Nov 2023 | $25.45 | $31.68 | $24.71 | $30.36 | +18.69% | 8,127,090 |
| Oct 2023 | $28.44 | $29.23 | $24.92 | $25.58 | -11.06% | 8,481,413 |
| Sep 2023 | $29.25 | $29.98 | $26.20 | $28.76 | +0.31% | 10,174,092 |
| Aug 2023 | $26.96 | $29.20 | $23.79 | $28.67 | +6.03% | 10,593,102 |
| Jul 2023 | $23.90 | $27.61 | $23.42 | $27.04 | +13.00% | 8,563,989 |
| Jun 2023 | $17.31 | $25.95 | $16.85 | $23.93 | +38.64% | 15,460,514 |
| May 2023 | $22.69 | $23.64 | $17.21 | $17.26 | -24.30% | 11,383,244 |
| Apr 2023 | $21.68 | $23.45 | $21.28 | $22.80 | +5.41% | 8,116,336 |
| Mar 2023 | $25.82 | $26.70 | $20.54 | $21.63 | -17.16% | 16,646,680 |
| Feb 2023 | $25.97 | $27.58 | $23.27 | $26.11 | +0.35% | 12,989,152 |
| Jan 2023 | $22.51 | $26.15 | $21.33 | $26.02 | +16.79% | 12,766,685 |
| Dec 2022 | $24.05 | $24.14 | $19.35 | $22.28 | -7.78% | 16,606,920 |
| Nov 2022 | $27.63 | $28.50 | $23.67 | $24.16 | -11.60% | 11,269,758 |
| Oct 2022 | $24.63 | $27.92 | $23.70 | $27.33 | +12.84% | 7,878,474 |
| Sep 2022 | $25.40 | $27.19 | $23.26 | $24.22 | -5.09% | 13,499,305 |
| Aug 2022 | $24.73 | $31.13 | $24.41 | $25.52 | +2.82% | 17,193,250 |
| Jul 2022 | $25.98 | $28.64 | $23.35 | $24.82 | -5.41% | 12,007,248 |
| Jun 2022 | $28.60 | $29.75 | $25.51 | $26.24 | -7.80% | 14,862,534 |
| May 2022 | $23.03 | $29.94 | $19.66 | $28.46 | +24.12% | 20,885,132 |
| Apr 2022 | $19.52 | $24.29 | $18.98 | $22.93 | +18.62% | 11,766,075 |
| Mar 2022 | $20.81 | $21.79 | $17.82 | $19.33 | -6.89% | 18,407,245 |
| Feb 2022 | $24.21 | $24.69 | $19.42 | $20.76 | -13.43% | 9,839,531 |
| Jan 2022 | $22.93 | $24.96 | $21.04 | $23.98 | +5.73% | 11,366,922 |
| Dec 2021 | $24.61 | $25.30 | $20.42 | $22.68 | -3.94% | 11,355,391 |
| Nov 2021 | $23.15 | $29.04 | $23.00 | $23.61 | +2.39% | 11,905,760 |
| Oct 2021 | $22.38 | $23.82 | $21.64 | $23.06 | +3.78% | 7,821,054 |
| Sep 2021 | $26.50 | $26.50 | $21.21 | $22.22 | -9.64% | 13,891,649 |
| Aug 2021 | $24.95 | $25.71 | $22.38 | $24.59 | -0.61% | 9,599,399 |
| Jul 2021 | $27.64 | $28.18 | $21.54 | $24.74 | -9.34% | 8,467,498 |
| Jun 2021 | $26.02 | $29.36 | $24.96 | $27.29 | +8.81% | 14,583,544 |
| May 2021 | $23.64 | $27.72 | $23.41 | $25.08 | +7.59% | 13,035,813 |
| Apr 2021 | $21.93 | $25.78 | $19.91 | $23.31 | +6.93% | 12,230,740 |
| Mar 2021 | $16.40 | $22.87 | $15.95 | $21.80 | +37.45% | 13,945,510 |
| Feb 2021 | $15.15 | $17.74 | $14.65 | $15.86 | +4.96% | 5,668,320 |
| Jan 2021 | $15.70 | $17.75 | $14.12 | $15.11 | -3.45% | 9,974,667 |
| Dec 2020 | $12.13 | $15.70 | $11.17 | $15.65 | +32.97% | 13,291,394 |
| Nov 2020 | $7.89 | $14.70 | $7.80 | $11.77 | +53.26% | 14,699,447 |
| Oct 2020 | $9.60 | $10.52 | $7.57 | $7.68 | -19.67% | 9,905,406 |
| Sep 2020 | $7.71 | $11.50 | $7.58 | $9.56 | +22.41% | 22,933,249 |
| Aug 2020 | $6.32 | $7.93 | $5.99 | $7.81 | +23.77% | 15,912,372 |
| Jul 2020 | $8.45 | $8.78 | $6.26 | $6.31 | -24.34% | 15,690,248 |
| Jun 2020 | $7.19 | $11.50 | $7.07 | $8.34 | +16.32% | 28,777,260 |
| May 2020 | $7.62 | $8.50 | $5.35 | $7.17 | -11.59% | 23,826,707 |
| Apr 2020 | $4.84 | $8.55 | $3.22 | $8.11 | +55.96% | 30,276,499 |
| Mar 2020 | $11.61 | $11.77 | $3.12 | $5.20 | -54.90% | 24,047,683 |
| Feb 2020 | $17.61 | $18.59 | $10.54 | $11.53 | -34.30% | 10,500,651 |
| Jan 2020 | $23.95 | $23.98 | $17.30 | $17.55 | -26.11% | 6,618,575 |
| Dec 2019 | $21.88 | $24.33 | $21.03 | $23.75 | +8.50% | 8,648,396 |
| Nov 2019 | $21.76 | $24.87 | $20.11 | $21.89 | +1.72% | 8,492,873 |
| Oct 2019 | $23.40 | $23.99 | $20.96 | $21.52 | -8.07% | 8,512,004 |
| Sep 2019 | $19.94 | $23.92 | $19.60 | $23.41 | +16.18% | 14,691,177 |
| Aug 2019 | $18.82 | $20.56 | $14.30 | $20.15 | +7.29% | 24,589,529 |
| Jul 2019 | $20.66 | $20.66 | $17.54 | $18.78 | -5.72% | 19,091,904 |
| Jun 2019 | $18.77 | $20.98 | $18.00 | $19.92 | +5.62% | 22,528,883 |
| May 2019 | $26.30 | $26.90 | $18.73 | $18.86 | -28.10% | 14,892,248 |
| Apr 2019 | $25.00 | $28.50 | $24.71 | $26.23 | +6.24% | 12,173,717 |
| Mar 2019 | $31.68 | $32.28 | $22.85 | $24.69 | -20.61% | 13,846,094 |
| Feb 2019 | $30.13 | $31.25 | $28.02 | $31.10 | +4.22% | 7,113,411 |
| Jan 2019 | $27.42 | $30.68 | $27.40 | $29.84 | +7.22% | 6,166,022 |
| Dec 2018 | $30.64 | $30.97 | $26.63 | $27.83 | -7.94% | 7,982,966 |
| Nov 2018 | $34.46 | $37.82 | $27.50 | $30.23 | -11.61% | 10,473,859 |
| Oct 2018 | $36.00 | $36.18 | $31.84 | $34.20 | -4.63% | 6,849,848 |
| Sep 2018 | $40.57 | $40.73 | $34.39 | $35.86 | -11.41% | 8,478,105 |
| Aug 2018 | $33.38 | $41.09 | $32.86 | $40.48 | +20.87% | 6,321,432 |
| Jul 2018 | $34.25 | $36.44 | $32.66 | $33.49 | -2.62% | 6,979,618 |
| Jun 2018 | $34.00 | $36.38 | $33.20 | $34.39 | -3.02% | 11,892,510 |
| May 2018 | $32.60 | $37.06 | $31.49 | $35.46 | +8.34% | 9,863,968 |
| Apr 2018 | $33.50 | $36.00 | $31.96 | $32.73 | -2.59% | 7,164,481 |
| Mar 2018 | $27.99 | $34.47 | $27.39 | $33.60 | +19.96% | 8,923,775 |
| Feb 2018 | $29.35 | $30.18 | $27.10 | $28.01 | -5.50% | 5,555,403 |
| Jan 2018 | $33.71 | $34.27 | $29.41 | $29.64 | -11.47% | 5,616,769 |
| Dec 2017 | $32.38 | $34.34 | $30.59 | $33.48 | +2.57% | 4,792,906 |
| Nov 2017 | $27.59 | $33.92 | $26.54 | $32.64 | +19.43% | 7,731,376 |
| Oct 2017 | $30.57 | $31.27 | $27.20 | $27.33 | -10.45% | 6,759,648 |
| Sep 2017 | $27.10 | $30.86 | $26.86 | $30.52 | +13.12% | 6,583,985 |
| Aug 2017 | $27.45 | $28.19 | $22.39 | $26.98 | -1.10% | 11,344,375 |
| Jul 2017 | $27.90 | $28.61 | $25.48 | $27.28 | -1.80% | 5,195,987 |
| Jun 2017 | $27.40 | $28.66 | $25.00 | $27.78 | +1.61% | 6,253,243 |
| May 2017 | $28.88 | $29.11 | $24.45 | $27.34 | -5.14% | 8,435,629 |
| Apr 2017 | $26.43 | $29.22 | $24.86 | $28.82 | +9.08% | 6,165,380 |
| Mar 2017 | $30.41 | $32.83 | $25.23 | $26.42 | -11.55% | 11,856,945 |
| Feb 2017 | $30.86 | $31.78 | $29.53 | $29.87 | -2.86% | 3,786,681 |
| Jan 2017 | $33.15 | $33.95 | $28.91 | $30.75 | -6.31% | 5,033,075 |
| Dec 2016 | $32.50 | $36.61 | $32.21 | $32.82 | +0.24% | 7,104,732 |
| Nov 2016 | $24.89 | $33.70 | $24.14 | $32.74 | +30.91% | 8,814,276 |
| Oct 2016 | $25.21 | $26.90 | $24.18 | $25.01 | -1.11% | 4,150,896 |
| Sep 2016 | $25.88 | $25.88 | $24.27 | $25.29 | -2.51% | 6,811,900 |
| Aug 2016 | $26.21 | $26.64 | $23.12 | $25.94 | -1.44% | 8,616,800 |
| Jul 2016 | $24.28 | $27.30 | $23.70 | $26.32 | +8.72% | 4,891,200 |
| Jun 2016 | $24.46 | $25.41 | $22.40 | $24.21 | -1.02% | 6,922,300 |
| May 2016 | $25.36 | $25.65 | $21.27 | $24.46 | -2.98% | 10,999,500 |
| Apr 2016 | $28.04 | $28.39 | $24.86 | $25.21 | -10.89% | 5,205,400 |
| Mar 2016 | $28.47 | $29.49 | $26.32 | $28.29 | -0.18% | 7,965,500 |
| Feb 2016 | $26.62 | $29.19 | $23.89 | $28.34 | +5.43% | 4,676,800 |
| Jan 2016 | $26.17 | $26.88 | $23.22 | $26.88 | +0.22% | 6,226,600 |
| Dec 2015 | $28.21 | $29.31 | $26.41 | $26.82 | -4.56% | 6,496,000 |
| Nov 2015 | $30.66 | $31.75 | $26.15 | $28.10 | -8.05% | 6,452,000 |
| Oct 2015 | $30.49 | $32.01 | $27.90 | $30.56 | +0.10% | 5,372,500 |
| Sep 2015 | $32.59 | $33.31 | $29.65 | $30.53 | -8.32% | 5,855,400 |
| Aug 2015 | $33.03 | $33.73 | $29.93 | $33.30 | +0.79% | 5,180,900 |
| Jul 2015 | $31.99 | $33.83 | $30.90 | $33.04 | +3.96% | 5,012,100 |
| Jun 2015 | $31.00 | $33.32 | $30.52 | $31.78 | +2.75% | 5,031,000 |
| May 2015 | $29.89 | $32.17 | $28.91 | $30.93 | +4.14% | 5,992,500 |
| Apr 2015 | $32.69 | $32.88 | $29.28 | $29.70 | -9.45% | 6,464,300 |
| Mar 2015 | $30.06 | $33.33 | $29.25 | $32.80 | +9.33% | 10,021,600 |
| Feb 2015 | $28.49 | $30.12 | $27.22 | $30.00 | +5.67% | 4,064,100 |
| Jan 2015 | $32.27 | $32.45 | $28.27 | $28.39 | -11.70% | 5,425,500 |
| Dec 2014 | $32.78 | $33.67 | $28.78 | $32.15 | -1.86% | 9,458,800 |
| Nov 2014 | $26.53 | $33.61 | $26.39 | $32.76 | +23.20% | 5,936,500 |
| Oct 2014 | $27.18 | $28.60 | $25.30 | $26.59 | -1.99% | 6,497,800 |
| Sep 2014 | $30.00 | $30.34 | $27.13 | $27.13 | -9.08% | 5,465,700 |
| Aug 2014 | $28.15 | $32.31 | $27.65 | $29.84 | +5.85% | 6,341,800 |
| Jul 2014 | $28.67 | $29.65 | $27.43 | $28.19 | -1.47% | 4,471,000 |
| Jun 2014 | $28.30 | $28.77 | $26.89 | $28.61 | +1.63% | 5,186,600 |
| May 2014 | $23.55 | $29.65 | $23.03 | $28.15 | +19.33% | 6,429,900 |
| Apr 2014 | $26.61 | $27.72 | $23.04 | $23.59 | -11.12% | 4,733,900 |
| Mar 2014 | $24.35 | $28.73 | $23.50 | $26.54 | +7.97% | 6,592,300 |
| Feb 2014 | $23.60 | $25.17 | $22.30 | $24.58 | +3.80% | 5,378,900 |
| Jan 2014 | $27.76 | $28.57 | $22.94 | $23.68 | -15.85% | 6,230,600 |
| Dec 2013 | $25.69 | $28.70 | $24.35 | $28.14 | +9.37% | 6,872,300 |
| Nov 2013 | $22.60 | $27.20 | $22.23 | $25.73 | +14.66% | 5,969,900 |
| Oct 2013 | $23.43 | $23.96 | $21.46 | $22.44 | -4.39% | 4,478,000 |
| Sep 2013 | $22.82 | $23.82 | $22.18 | $23.47 | +4.68% | 4,925,500 |
| Aug 2013 | $24.00 | $24.39 | $21.26 | $22.42 | -5.68% | 6,685,200 |
| Jul 2013 | $21.61 | $24.78 | $21.61 | $23.77 | +10.40% | 5,571,900 |
| Jun 2013 | $21.01 | $22.30 | $19.65 | $21.53 | +3.51% | 7,075,700 |
| May 2013 | $16.79 | $21.80 | $16.13 | $20.80 | +23.00% | 8,694,700 |
| Apr 2013 | $15.99 | $17.40 | $15.24 | $16.91 | +5.69% | 6,568,200 |
| Mar 2013 | $16.34 | $18.48 | $15.94 | $16.00 | -2.44% | 8,562,300 |
| Feb 2013 | $17.32 | $18.19 | $15.98 | $16.40 | -4.87% | 5,938,700 |
| Jan 2013 | $18.85 | $19.04 | $15.75 | $17.24 | -6.15% | 10,945,400 |
| Dec 2012 | $19.25 | $19.36 | $16.86 | $18.37 | -3.57% | 7,686,300 |
| Nov 2012 | $15.80 | $19.64 | $14.76 | $19.05 | +20.72% | 11,133,500 |
| Oct 2012 | $16.08 | $16.88 | $15.51 | $15.78 | -1.56% | 6,788,300 |
| Sep 2012 | $15.00 | $16.35 | $14.79 | $16.03 | +6.80% | 9,940,900 |
| Aug 2012 | $13.81 | $16.04 | $13.22 | $15.01 | +9.08% | 13,365,300 |
| Jul 2012 | $12.91 | $14.24 | $12.64 | $13.76 | +6.58% | 8,369,400 |
| Jun 2012 | $11.59 | $13.06 | $11.03 | $12.91 | +8.58% | 15,034,000 |
| May 2012 | $9.08 | $12.28 | $8.28 | $11.89 | +30.52% | 16,863,500 |
| Apr 2012 | $9.23 | $9.50 | $8.49 | $9.11 | -1.30% | 7,156,600 |
| Mar 2012 | $10.87 | $11.25 | $8.90 | $9.23 | -14.38% | 11,289,000 |
| Feb 2012 | $9.50 | $11.30 | $9.45 | $10.78 | +14.07% | 7,184,800 |
| Jan 2012 | $9.18 | $9.77 | $8.20 | $9.45 | +6.18% | 8,892,400 |
| Dec 2011 | $8.36 | $9.20 | $8.17 | $8.90 | +6.08% | 12,290,600 |
| Nov 2011 | $8.40 | $9.22 | $7.51 | $8.39 | -5.84% | 14,453,100 |
| Oct 2011 | $7.03 | $9.65 | $6.50 | $8.91 | +25.14% | 16,737,400 |
| Sep 2011 | $8.24 | $8.33 | $5.85 | $7.12 | -13.49% | 19,083,600 |
| Aug 2011 | $10.26 | $10.31 | $6.40 | $8.23 | -18.51% | 26,561,700 |
| Jul 2011 | $10.68 | $11.42 | $9.75 | $10.10 | -5.16% | 12,542,200 |
| Jun 2011 | $10.26 | $11.00 | $8.85 | $10.65 | +3.30% | 20,255,600 |
| May 2011 | $12.70 | $12.79 | $9.97 | $10.31 | -18.50% | 12,303,100 |
| Apr 2011 | $12.40 | $13.57 | $11.84 | $12.65 | +3.52% | 7,890,200 |
| Mar 2011 | $15.60 | $15.77 | $10.39 | $12.22 | -21.16% | 22,906,400 |
| Feb 2011 | $12.76 | $15.74 | $12.71 | $15.50 | +22.34% | 6,866,700 |
| Jan 2011 | $14.04 | $14.88 | $12.47 | $12.67 | -9.05% | 9,165,500 |
| Dec 2010 | $14.44 | $15.28 | $13.91 | $13.93 | -2.04% | 5,774,700 |
| Nov 2010 | $11.80 | $14.71 | $11.12 | $14.22 | +21.02% | 13,558,500 |
| Oct 2010 | $11.51 | $13.10 | $11.10 | $11.75 | +2.44% | 6,084,600 |
| Sep 2010 | $10.70 | $12.25 | $10.28 | $11.47 | +9.03% | 10,452,000 |
| Aug 2010 | $14.89 | $15.16 | $10.25 | $10.52 | -28.04% | 12,697,600 |
| Jul 2010 | $15.18 | $15.41 | $13.71 | $14.62 | -3.69% | 10,429,200 |
| Jun 2010 | $16.39 | $18.38 | $14.39 | $15.18 | -8.99% | 11,379,400 |
| May 2010 | $18.89 | $19.10 | $15.27 | $16.68 | -11.28% | 9,264,000 |
| Apr 2010 | $15.54 | $19.96 | $15.51 | $18.80 | +21.45% | 6,970,700 |
| Mar 2010 | $13.92 | $15.95 | $13.36 | $15.48 | +11.93% | 9,182,300 |
| Feb 2010 | $12.34 | $14.20 | $11.56 | $13.83 | +12.90% | 4,420,800 |
| Jan 2010 | $10.08 | $13.07 | $9.98 | $12.25 | +24.11% | 6,444,600 |
| Dec 2009 | $10.35 | $11.18 | $9.87 | $9.87 | -3.80% | 4,519,500 |
| Nov 2009 | $10.44 | $11.95 | $9.82 | $10.26 | -1.06% | 6,049,300 |
| Oct 2009 | $7.96 | $12.33 | $7.64 | $10.37 | +29.30% | 10,287,000 |
| Sep 2009 | $7.40 | $8.46 | $6.97 | $8.02 | +6.93% | 7,039,200 |
| Aug 2009 | $7.97 | $8.44 | $7.02 | $7.50 | -3.23% | 7,051,300 |
| Jul 2009 | $7.34 | $8.13 | $6.39 | $7.75 | +7.04% | 7,529,900 |
| Jun 2009 | $8.36 | $9.44 | $6.85 | $7.24 | -10.84% | 9,483,000 |
| May 2009 | $6.42 | $8.43 | $5.41 | $8.12 | +26.28% | 12,036,400 |
| Apr 2009 | $3.67 | $6.62 | $3.61 | $6.43 | +71.47% | 12,083,400 |
| Mar 2009 | $3.57 | $4.07 | $2.04 | $3.75 | +5.04% | 16,343,400 |
| Feb 2009 | $4.61 | $4.69 | $3.51 | $3.57 | -23.88% | 10,613,400 |
| Jan 2009 | $8.35 | $8.79 | $4.62 | $4.69 | -44.63% | 9,855,200 |
| Dec 2008 | $5.42 | $9.46 | $4.42 | $8.47 | +50.18% | 16,030,900 |
| Nov 2008 | $10.53 | $10.94 | $4.34 | $5.64 | -46.49% | 12,862,300 |
| Oct 2008 | $15.88 | $15.96 | $6.99 | $10.54 | -35.65% | 17,773,200 |
| Sep 2008 | $15.42 | $18.44 | $13.77 | $16.38 | +7.76% | 19,376,100 |
| Aug 2008 | $16.05 | $18.22 | $14.21 | $15.20 | -5.82% | 17,493,500 |
| Jul 2008 | $13.33 | $17.37 | $12.06 | $16.14 | +19.11% | 18,361,100 |
| Jun 2008 | $16.75 | $17.60 | $12.98 | $13.55 | -19.78% | 12,798,400 |
| May 2008 | $16.78 | $17.65 | $14.13 | $16.89 | +1.26% | 14,270,400 |
| Apr 2008 | $15.30 | $17.42 | $13.86 | $16.68 | +10.68% | 13,563,800 |
| Mar 2008 | $14.72 | $15.99 | $11.89 | $15.07 | +2.66% | 18,651,800 |
| Feb 2008 | $17.16 | $17.53 | $14.56 | $14.68 | -14.60% | 10,262,400 |
| Jan 2008 | $15.11 | $17.30 | $11.89 | $17.19 | +13.32% | 17,760,200 |
| Dec 2007 | $17.00 | $18.59 | $15.01 | $15.17 | -10.61% | 12,493,800 |
| Nov 2007 | $19.89 | $19.92 | $15.40 | $16.97 | -16.81% | 14,562,500 |
| Oct 2007 | $19.40 | $22.65 | $19.02 | $20.40 | +5.15% | 10,601,900 |
| Sep 2007 | $22.73 | $23.00 | $19.38 | $19.40 | -15.06% | 11,318,700 |
| Aug 2007 | $21.08 | $23.19 | $18.53 | $22.84 | +9.07% | 17,345,700 |
| Jul 2007 | $24.50 | $25.86 | $20.61 | $20.94 | -13.90% | 13,158,100 |
| Jun 2007 | $29.81 | $30.30 | $24.00 | $24.32 | -17.95% | 12,700,400 |
| May 2007 | $26.92 | $33.00 | $26.02 | $29.64 | +9.86% | 18,017,700 |
| Apr 2007 | $27.95 | $29.86 | $26.96 | $26.98 | -3.64% | 10,557,900 |
| Mar 2007 | $33.40 | $36.17 | $27.73 | $28.00 | -18.13% | 17,116,050 |
| Feb 2007 | $36.40 | $37.68 | $33.76 | $34.20 | -5.61% | 9,241,950 |
| Jan 2007 | $32.17 | $36.56 | $31.87 | $36.23 | +13.85% | 8,095,200 |
| Dec 2006 | $31.25 | $34.00 | $29.77 | $31.83 | +0.63% | 8,888,250 |
| Nov 2006 | $26.04 | $31.85 | $25.10 | $31.63 | +21.77% | 8,751,150 |
| Oct 2006 | $23.93 | $26.60 | $23.83 | $25.97 | +8.71% | 6,790,050 |
| Sep 2006 | $21.41 | $24.57 | $20.93 | $23.89 | +12.18% | 7,869,450 |
| Aug 2006 | $21.47 | $23.08 | $20.73 | $21.30 | -1.33% | 6,202,650 |
| Jul 2006 | $22.55 | $22.71 | $20.09 | $21.59 | -4.99% | 5,327,250 |
| Jun 2006 | $23.55 | $24.26 | $21.47 | $22.72 | -3.13% | 9,359,850 |
| May 2006 | $25.35 | $27.00 | $23.10 | $23.45 | -7.49% | 9,320,550 |
| Apr 2006 | $23.37 | $26.67 | $23.00 | $25.35 | +8.70% | 8,521,725 |
| Mar 2006 | $21.22 | $23.95 | $20.67 | $23.32 | +10.02% | 13,727,925 |
| Feb 2006 | $20.07 | $21.52 | $19.36 | $21.20 | +5.95% | 5,348,700 |
| Jan 2006 | $19.06 | $20.04 | $18.52 | $20.01 | +6.10% | 7,418,925 |
| Dec 2005 | $18.29 | $19.67 | $18.24 | $18.86 | +3.11% | 6,171,525 |
| Nov 2005 | $14.36 | $18.51 | $14.24 | $18.29 | +26.73% | 6,814,800 |
| Oct 2005 | $14.67 | $15.03 | $13.17 | $14.43 | -1.61% | 4,001,850 |
| Sep 2005 | $15.73 | $16.03 | $14.12 | $14.67 | -7.82% | 5,930,775 |
| Aug 2005 | $17.53 | $17.64 | $15.33 | $15.91 | -9.25% | 7,356,150 |
| Jul 2005 | $17.44 | $17.91 | $17.05 | $17.53 | +0.77% | 3,519,225 |
| Jun 2005 | $15.60 | $17.49 | $15.47 | $17.40 | +11.54% | 6,286,275 |
| May 2005 | $13.69 | $15.70 | $13.56 | $15.60 | +13.59% | 4,469,400 |
| Apr 2005 | $15.29 | $15.33 | $13.40 | $13.73 | -9.83% | 5,035,500 |
| Mar 2005 | $14.76 | $16.31 | $14.69 | $15.23 | +2.61% | 8,620,875 |
| Feb 2005 | $12.89 | $14.95 | $12.84 | $14.84 | +15.33% | 6,166,575 |
| Jan 2005 | $13.26 | $13.38 | $12.28 | $12.87 | -2.92% | 5,402,925 |
| Dec 2004 | $12.71 | $13.33 | $12.68 | $13.26 | +4.59% | 4,676,400 |
| Nov 2004 | $12.12 | $13.36 | $12.03 | $12.68 | +4.47% | 6,492,825 |
| Oct 2004 | $11.14 | $12.16 | $10.99 | $12.13 | +8.94% | 7,845,075 |
| Sep 2004 | $11.73 | $12.46 | $10.75 | $11.14 | -5.51% | 6,184,125 |
| Aug 2004 | $14.32 | $14.53 | $11.27 | $11.79 | -17.72% | 10,920,600 |
| Jul 2004 | $18.18 | $18.43 | $13.48 | $14.32 | -21.26% | 11,164,500 |
| Jun 2004 | $18.36 | $18.68 | $17.63 | $18.19 | -0.97% | 6,076,575 |
| May 2004 | $16.30 | $18.64 | $16.30 | $18.37 | +12.99% | 8,387,775 |
| Apr 2004 | $16.17 | $17.76 | $16.12 | $16.26 | +0.41% | 5,424,525 |
| Mar 2004 | $17.49 | $17.62 | $15.46 | $16.19 | -7.51% | 5,751,900 |
| Feb 2004 | $16.44 | $17.64 | $15.85 | $17.51 | +6.49% | 5,476,725 |
| Jan 2004 | $17.00 | $17.66 | $15.88 | $16.44 | -2.48% | 6,106,950 |
| Dec 2003 | $15.56 | $17.00 | $14.16 | $16.86 | +8.59% | 7,880,175 |
| Nov 2003 | $15.38 | $15.90 | $14.16 | $15.52 | +0.95% | 4,109,175 |
| Oct 2003 | $14.11 | $16.11 | $14.10 | $15.38 | +9.15% | 4,861,125 |
| Sep 2003 | $13.68 | $15.44 | $13.54 | $14.09 | +2.26% | 6,226,200 |
| Aug 2003 | $13.24 | $14.27 | $12.58 | $13.78 | +3.92% | 4,670,550 |
| Jul 2003 | $13.21 | $14.01 | $12.88 | $13.26 | +0.10% | 4,698,900 |
| Jun 2003 | $12.62 | $13.55 | $12.53 | $13.24 | +5.11% | 4,211,325 |
| May 2003 | $13.00 | $14.11 | $11.11 | $12.60 | -3.01% | 13,149,225 |
| Apr 2003 | $12.03 | $13.49 | $11.86 | $12.99 | +7.98% | 8,232,525 |
| Mar 2003 | $12.00 | $12.99 | $11.16 | $12.03 | -0.26% | 7,063,650 |
| Feb 2003 | $11.67 | $12.60 | $11.32 | $12.06 | +3.51% | 6,162,525 |
| Jan 2003 | $10.70 | $13.06 | $10.55 | $11.65 | +10.03% | 7,004,475 |
| Dec 2002 | $10.80 | $12.00 | $10.04 | $10.59 | -1.12% | 6,229,800 |
| Nov 2002 | $8.58 | $11.33 | $8.44 | $10.71 | +24.55% | 4,848,525 |
| Oct 2002 | $7.99 | $8.79 | $6.13 | $8.60 | +8.10% | 4,773,600 |
| Sep 2002 | $8.92 | $9.48 | $7.76 | $7.96 | -11.87% | 2,405,025 |
| Aug 2002 | $9.67 | $9.98 | $8.28 | $9.03 | -6.88% | 3,848,850 |
| Jul 2002 | $12.31 | $12.31 | $8.53 | $9.69 | -22.38% | 4,921,650 |
| Jun 2002 | $10.87 | $12.49 | $10.73 | $12.49 | +17.08% | 5,929,875 |
| May 2002 | $9.07 | $10.89 | $8.79 | $10.67 | +17.94% | 3,831,750 |
| Apr 2002 | $8.61 | $9.49 | $8.18 | $9.04 | +4.57% | 2,256,975 |
| Mar 2002 | $7.67 | $8.84 | $7.62 | $8.65 | +12.49% | 2,639,700 |
| Feb 2002 | $7.02 | $7.98 | $6.58 | $7.69 | +8.53% | 2,526,750 |
| Jan 2002 | $7.20 | $7.27 | $6.38 | $7.08 | -1.85% | 2,315,700 |
| Dec 2001 | $6.50 | $7.64 | $6.40 | $7.22 | +10.48% | 2,611,125 |
| Nov 2001 | $4.89 | $6.71 | $4.84 | $6.53 | +33.64% | 2,658,375 |
| Oct 2001 | $5.09 | $5.38 | $4.56 | $4.89 | -3.08% | 2,838,150 |
| Sep 2001 | $6.76 | $6.92 | $4.56 | $5.04 | -24.83% | 1,980,000 |
| Aug 2001 | $6.76 | $7.11 | $6.42 | $6.71 | -0.79% | 3,255,975 |
| Jul 2001 | $7.96 | $7.96 | $6.58 | $6.76 | -15.68% | 3,466,800 |
| Jun 2001 | $8.84 | $9.11 | $7.07 | $8.02 | -9.52% | 3,872,475 |
| May 2001 | $8.70 | $9.00 | $7.25 | $8.87 | +1.12% | 4,489,650 |
| Apr 2001 | $8.49 | $8.83 | $8.00 | $8.77 | +4.67% | 2,747,925 |
| Mar 2001 | $7.73 | $9.11 | $7.44 | $8.38 | +8.65% | 4,704,975 |
| Feb 2001 | $7.33 | $8.22 | $6.96 | $7.71 | +6.05% | 3,810,825 |
| Jan 2001 | $5.78 | $8.11 | $5.78 | $7.27 | +25.85% | 4,106,025 |
| Dec 2000 | $4.78 | $6.06 | $4.78 | $5.78 | +21.64% | 1,934,775 |
| Nov 2000 | $4.31 | $5.33 | $3.81 | $4.75 | +8.92% | 2,281,500 |
| Oct 2000 | $4.14 | $4.42 | $3.75 | $4.36 | +6.80% | 2,410,875 |
| Sep 2000 | $4.75 | $5.03 | $3.75 | $4.08 | -14.54% | 3,925,350 |
| Aug 2000 | $6.31 | $6.33 | $4.39 | $4.78 | -24.23% | 2,075,400 |
| Jul 2000 | $5.75 | $6.64 | $5.53 | $6.31 | +9.13% | 3,359,925 |
| Jun 2000 | $5.31 | $6.17 | $5.25 | $5.78 | +8.90% | 3,642,975 |
| May 2000 | $4.56 | $5.56 | $4.03 | $5.31 | +16.46% | 4,810,500 |
| Apr 2000 | $5.36 | $5.58 | $3.78 | $4.56 | -14.58% | 3,895,425 |
| Mar 2000 | $4.72 | $5.89 | $4.47 | $5.33 | +14.28% | 2,148,975 |
| Feb 2000 | $4.61 | $5.42 | $4.39 | $4.67 | +1.21% | 3,478,275 |
| Jan 2000 | $6.28 | $6.75 | $4.61 | $4.61 | -26.55% | 3,099,375 |
| Dec 1999 | $6.94 | $7.06 | $5.64 | $6.28 | -10.32% | 2,710,125 |
| Nov 1999 | $7.94 | $8.06 | $6.31 | $7.00 | -11.58% | 1,901,250 |
| Oct 1999 | $8.14 | $8.89 | $7.56 | $7.92 | -2.73% | 1,472,175 |
| Sep 1999 | $7.75 | $8.22 | $7.64 | $8.14 | +5.40% | 1,301,625 |
| Aug 1999 | $8.83 | $8.86 | $7.39 | $7.72 | -12.85% | 2,962,350 |
| Jul 1999 | $9.61 | $9.67 | $8.39 | $8.86 | -8.33% | 1,437,525 |
| Jun 1999 | $8.44 | $9.67 | $8.28 | $9.67 | +14.47% | 3,770,325 |
| May 1999 | $7.25 | $9.33 | $6.83 | $8.44 | +16.47% | 5,653,575 |
| Apr 1999 | $5.81 | $7.56 | $5.78 | $7.25 | +23.70% | 3,996,675 |
| Mar 1999 | $7.00 | $7.00 | $5.81 | $5.86 | -15.60% | 2,055,150 |
| Feb 1999 | $7.19 | $7.19 | $6.36 | $6.94 | -2.72% | 1,499,850 |
| Jan 1999 | $7.83 | $8.03 | $6.97 | $7.14 | -8.54% | 2,189,475 |
| Dec 1998 | $8.00 | $8.53 | $7.53 | $7.81 | -2.09% | 1,813,275 |
| Nov 1998 | $7.11 | $7.97 | $7.11 | $7.97 | +12.55% | 1,601,100 |
| Oct 1998 | $6.72 | $7.42 | $5.56 | $7.08 | +3.66% | 3,398,400 |
| Sep 1998 | $6.53 | $7.28 | $6.53 | $6.83 | +4.24% | 2,461,050 |
| Aug 1998 | $7.14 | $7.53 | $6.11 | $6.56 | -8.53% | 2,477,250 |
| Jul 1998 | $8.72 | $8.89 | $7.11 | $7.17 | -18.87% | 2,411,325 |
| Jun 1998 | $7.92 | $8.86 | $7.86 | $8.83 | +10.80% | 3,253,950 |
| May 1998 | $7.06 | $7.97 | $7.00 | $7.97 | +12.55% | 2,536,650 |
| Apr 1998 | $6.44 | $7.11 | $6.31 | $7.08 | +10.87% | 2,600,775 |
| Mar 1998 | $6.47 | $6.69 | $6.28 | $6.39 | -2.13% | 2,359,350 |
| Feb 1998 | $6.56 | $7.06 | $6.33 | $6.53 | +1.29% | 2,530,575 |
| Jan 1998 | $5.92 | $6.69 | $5.53 | $6.44 | +8.92% | 3,360,375 |
| Dec 1997 | $7.19 | $7.50 | $5.53 | $5.92 | -17.76% | 6,690,375 |
| Nov 1997 | $6.89 | $7.33 | $6.69 | $7.19 | +7.02% | 3,247,650 |
| Oct 1997 | $8.00 | $8.17 | $6.56 | $6.72 | -16.84% | 4,786,200 |
| Sep 1997 | $7.42 | $8.33 | $7.31 | $8.08 | +8.99% | 2,284,875 |
| Aug 1997 | $7.78 | $7.89 | $7.22 | $7.42 | -4.64% | 2,832,975 |
| Jul 1997 | $8.42 | $8.94 | $7.28 | $7.78 | -6.35% | 4,917,150 |
| Jun 1997 | $8.06 | $8.42 | $7.50 | $8.31 | +3.82% | 4,725,225 |
| May 1997 | $7.39 | $8.06 | $6.78 | $8.00 | +8.27% | 4,871,025 |
| Apr 1997 | $7.39 | $7.83 | $7.00 | $7.39 | 0.00% | 2,733,750 |
| Mar 1997 | $7.22 | $7.94 | $7.11 | $7.39 | +2.31% | 3,796,425 |
| Feb 1997 | $7.33 | $7.94 | $6.89 | $7.22 | -1.52% | 3,884,625 |
| Jan 1997 | $8.33 | $8.33 | $6.50 | $7.33 | -8.97% | 9,042,975 |
| Dec 1996 | $8.50 | $8.89 | $7.89 | $8.06 | -4.60% | 4,726,125 |
| Nov 1996 | $9.28 | $9.56 | $8.28 | $8.44 | -7.88% | 2,190,375 |
| Oct 1996 | $10.39 | $10.39 | $9.11 | $9.17 | -11.29% | 4,305,375 |
| Sep 1996 | $8.44 | $10.33 | $8.33 | $10.33 | +22.37% | 5,537,700 |
| Aug 1996 | $6.11 | $8.94 | $6.11 | $8.44 | +36.94% | 5,153,850 |
| Jul 1996 | $7.72 | $7.72 | $5.28 | $6.17 | -20.14% | 6,254,325 |
| Jun 1996 | $7.44 | $7.83 | $7.28 | $7.72 | +2.20% | 5,315,175 |
| May 1996 | $7.11 | $7.72 | $6.61 | $7.56 | +6.25% | 1,598,400 |
| Apr 1996 | $6.06 | $7.28 | $6.00 | $7.11 | +18.52% | 2,414,925 |
| Mar 1996 | $5.44 | $6.61 | $5.39 | $6.00 | +9.09% | 3,767,400 |
| Feb 1996 | $6.17 | $6.17 | $5.39 | $5.50 | -10.00% | 2,451,150 |
| Jan 1996 | $6.33 | $7.00 | $5.78 | $6.11 | -3.51% | 2,097,675 |
| Dec 1995 | $6.22 | $7.00 | $6.17 | $6.33 | +1.79% | 3,463,650 |
| Nov 1995 | $6.06 | $6.89 | $5.56 | $6.22 | +1.82% | 3,057,975 |
| Oct 1995 | $8.17 | $8.33 | $6.00 | $6.11 | -25.17% | 2,966,850 |
| Sep 1995 | $8.06 | $8.67 | $7.11 | $8.17 | +0.69% | 7,138,575 |
| Aug 1995 | $11.11 | $11.44 | $7.83 | $8.11 | -26.63% | 5,461,875 |
| Jul 1995 | $10.17 | $11.17 | $10.11 | $11.06 | +9.34% | 2,242,800 |
| Jun 1995 | $9.72 | $10.61 | $9.56 | $10.11 | +4.00% | 3,519,225 |
| May 1995 | $12.39 | $12.39 | $9.61 | $9.72 | -21.17% | 4,280,850 |
| Apr 1995 | $12.94 | $13.22 | $12.33 | $12.33 | -4.31% | 1,470,825 |
| Mar 1995 | $14.33 | $14.33 | $12.50 | $12.89 | -10.08% | 1,755,225 |
| Feb 1995 | $14.17 | $14.83 | $14.06 | $14.33 | +1.18% | 935,775 |
| Jan 1995 | $14.17 | $14.17 | $13.22 | $14.17 | -0.39% | 1,193,400 |
| Dec 1994 | $14.11 | $14.33 | $13.61 | $14.22 | +0.79% | 1,204,425 |
| Nov 1994 | $15.06 | $15.06 | $13.89 | $14.11 | -6.27% | 1,315,575 |
| Oct 1994 | $15.00 | $15.61 | $14.78 | $15.06 | +0.74% | 628,650 |
| Sep 1994 | $16.56 | $16.78 | $14.94 | $14.94 | -9.73% | 700,425 |
| Aug 1994 | $15.67 | $16.94 | $15.50 | $16.56 | +4.93% | 905,850 |
| Jul 1994 | $16.78 | $16.83 | $14.83 | $15.78 | -5.65% | 1,542,375 |
| Jun 1994 | $16.78 | $17.06 | $16.61 | $16.72 | -0.66% | 859,500 |
| May 1994 | $16.78 | $17.22 | $16.33 | $16.83 | +0.66% | 1,670,850 |
| Apr 1994 | $16.33 | $17.28 | $16.06 | $16.72 | +2.73% | 1,914,750 |
| Mar 1994 | $15.61 | $16.83 | $15.44 | $16.28 | +4.27% | 2,990,475 |
| Feb 1994 | $15.56 | $15.83 | $15.17 | $15.61 | 0.00% | 1,095,975 |
| Jan 1994 | $15.33 | $16.00 | $14.78 | $15.61 | +1.44% | 964,800 |
| Dec 1993 | $14.61 | $15.78 | $14.56 | $15.39 | +4.92% | 938,025 |
| Nov 1993 | $15.11 | $15.33 | $14.50 | $14.67 | -2.94% | 643,050 |
| Oct 1993 | $15.17 | $15.94 | $14.67 | $15.11 | -0.73% | 1,103,175 |
| Sep 1993 | $14.39 | $15.28 | $14.11 | $15.22 | +5.38% | 1,514,250 |
| Aug 1993 | $14.50 | $15.06 | $14.22 | $14.44 | -1.14% | 820,125 |
| Jul 1993 | $13.89 | $14.67 | $13.22 | $14.61 | +5.20% | 1,174,500 |
| Jun 1993 | $14.39 | $14.78 | $13.67 | $13.89 | -4.94% | 1,314,675 |
| May 1993 | $14.28 | $14.89 | $14.22 | $14.61 | +1.94% | 1,088,775 |
| Apr 1993 | $14.44 | $15.06 | $14.00 | $14.33 | -0.39% | 1,136,925 |
| Mar 1993 | $13.56 | $14.67 | $13.56 | $14.39 | +5.71% | 2,547,675 |
| Feb 1993 | $13.06 | $13.94 | $12.78 | $13.61 | +4.70% | 2,194,425 |
| Jan 1993 | $12.67 | $13.28 | $12.61 | $13.00 | +3.54% | 2,369,475 |
| Dec 1992 | $12.28 | $12.89 | $12.06 | $12.56 | +2.49% | 1,505,700 |
| Nov 1992 | $11.83 | $12.50 | $10.83 | $12.25 | +3.04% | 1,271,925 |
| Oct 1992 | $11.61 | $12.00 | $11.17 | $11.89 | +2.39% | 794,250 |
| Sep 1992 | $11.17 | $11.89 | $11.06 | $11.61 | +4.50% | 1,425,825 |
| Aug 1992 | $10.61 | $11.33 | $10.28 | $11.11 | +5.26% | 1,532,700 |
| Jul 1992 | $10.11 | $10.61 | $9.83 | $10.56 | +4.40% | 1,616,850 |
| Jun 1992 | $10.11 | $10.28 | $9.33 | $10.11 | +0.55% | 1,960,650 |
| May 1992 | $11.06 | $11.06 | $9.78 | $10.06 | -9.05% | 1,262,475 |
| Apr 1992 | $11.56 | $11.56 | $10.28 | $11.06 | -3.86% | 960,750 |
| Mar 1992 | $11.89 | $12.11 | $11.00 | $11.50 | -2.82% | 1,923,975 |
| Feb 1992 | $11.72 | $12.22 | $11.22 | $11.83 | +1.91% | 1,392,300 |
| Jan 1992 | $11.33 | $12.78 | $11.28 | $11.61 | +2.96% | 2,075,625 |
| Dec 1991 | $11.67 | $11.94 | $10.50 | $11.28 | -3.33% | 1,723,050 |
| Nov 1991 | $12.06 | $12.44 | $11.61 | $11.67 | -3.23% | 1,366,875 |
| Oct 1991 | $12.00 | $12.11 | $11.33 | $12.06 | +1.88% | 1,053,225 |
| Sep 1991 | $12.33 | $12.44 | $11.11 | $11.83 | -4.05% | 1,458,900 |
| Aug 1991 | $11.28 | $12.61 | $11.11 | $12.33 | +9.36% | 1,937,925 |
| Jul 1991 | $10.50 | $11.28 | $10.44 | $11.28 | +7.98% | 2,023,650 |
| Jun 1991 | $11.44 | $11.67 | $9.61 | $10.44 | -9.62% | 2,039,625 |
| May 1991 | $11.11 | $12.17 | $10.94 | $11.56 | +6.12% | 1,079,775 |
| Apr 1991 | $11.72 | $12.44 | $10.78 | $10.89 | -7.55% | 992,250 |
| Mar 1991 | $12.00 | $12.44 | $11.44 | $11.78 | -2.30% | 1,198,125 |
| Feb 1991 | $10.83 | $12.44 | $10.67 | $12.06 | +10.71% | 1,503,000 |
| Jan 1991 | $9.72 | $11.11 | $9.67 | $10.89 | +10.73% | 926,775 |
| Dec 1990 | $11.00 | $11.22 | $9.61 | $9.83 | -10.15% | 1,541,475 |
| Nov 1990 | $9.33 | $11.11 | $8.78 | $10.94 | +17.26% | 1,219,050 |
| Oct 1990 | $10.67 | $10.83 | $9.17 | $9.33 | -12.50% | 1,406,925 |
| Sep 1990 | $11.06 | $12.22 | $10.56 | $10.67 | -3.52% | 1,588,950 |
| Aug 1990 | $12.56 | $12.83 | $10.67 | $11.06 | -12.72% | 986,175 |
| Jul 1990 | $12.22 | $13.28 | $12.11 | $12.67 | +3.17% | 2,663,775 |
| Jun 1990 | $12.17 | $13.33 | $11.89 | $12.28 | +1.84% | 1,327,950 |
| May 1990 | $10.83 | $12.06 | $10.44 | $12.06 | +10.71% | 2,065,275 |
| Apr 1990 | $10.72 | $11.72 | $10.72 | $10.89 | -0.51% | 1,180,350 |
| Mar 1990 | $11.00 | $11.39 | $10.67 | $10.94 | -0.51% | 1,505,475 |
| Feb 1990 | $10.17 | $11.00 | $10.11 | $11.00 | +7.61% | 1,780,425 |
| Jan 1990 | $12.06 | $13.11 | $9.94 | $10.22 | -15.21% | 1,688,850 |
| Dec 1989 | $12.44 | $13.00 | $11.89 | $12.06 | -3.12% | 2,425,275 |
| Nov 1989 | $14.33 | $14.33 | $12.44 | $12.44 | -12.84% | 1,382,175 |
| Oct 1989 | $15.39 | $15.56 | $14.11 | $14.28 | -7.55% | 1,119,150 |
| Sep 1989 | $15.39 | $15.61 | $14.94 | $15.44 | +0.72% | 1,751,625 |
| Aug 1989 | $15.28 | $15.72 | $14.39 | $15.33 | 0.00% | 1,104,975 |
| Jul 1989 | $15.00 | $15.33 | $14.78 | $15.33 | +2.22% | 885,150 |
| Jun 1989 | $15.28 | $15.67 | $15.00 | $15.00 | -1.82% | 1,534,500 |
| May 1989 | $15.22 | $15.50 | $14.83 | $15.28 | -1.08% | 1,270,350 |
| Apr 1989 | $15.06 | $15.78 | $14.89 | $15.44 | +2.21% | 1,198,800 |
| Mar 1989 | $15.33 | $15.44 | $14.28 | $15.11 | -1.45% | 1,763,325 |
| Feb 1989 | $15.22 | $15.78 | $14.78 | $15.33 | +0.73% | 1,462,050 |
| Jan 1989 | $13.94 | $15.22 | $13.94 | $15.22 | +9.16% | 1,981,800 |
| Dec 1988 | $14.11 | $14.39 | $13.78 | $13.94 | -1.18% | 1,465,875 |
| Nov 1988 | $15.11 | $15.44 | $13.78 | $14.11 | -7.64% | 862,425 |
| Oct 1988 | $16.22 | $16.44 | $15.22 | $15.28 | -5.82% | 1,528,875 |
| Sep 1988 | $14.33 | $16.33 | $13.78 | $16.22 | +12.31% | 2,466,000 |
| Aug 1988 | $14.89 | $14.89 | $13.89 | $14.44 | -2.99% | 1,662,750 |
| Jul 1988 | $14.11 | $14.94 | $13.83 | $14.89 | +6.35% | 1,281,825 |
| Jun 1988 | $15.39 | $15.50 | $13.78 | $14.00 | -10.00% | 1,089,000 |
| May 1988 | $16.22 | $16.39 | $15.00 | $15.56 | -4.11% | 1,082,925 |
| Apr 1988 | $15.33 | $16.89 | $14.78 | $16.22 | +5.04% | 1,197,450 |
| Mar 1988 | $16.94 | $17.00 | $15.33 | $15.44 | -9.45% | 1,825,875 |
| Feb 1988 | $15.72 | $17.11 | $15.00 | $17.06 | +8.48% | 1,171,575 |
| Jan 1988 | $14.56 | $16.17 | $14.33 | $15.72 | +8.01% | 1,383,975 |
| Dec 1987 | $13.17 | $14.61 | $12.44 | $14.56 | +9.62% | 1,546,425 |
| Nov 1987 | $12.39 | $14.78 | $12.39 | $13.28 | +8.14% | 1,586,925 |
| Oct 1987 | $18.61 | $19.33 | $11.83 | $12.28 | -33.63% | 1,901,475 |
| Sep 1987 | $19.28 | $19.33 | $17.33 | $18.50 | -4.03% | 1,012,275 |
| Aug 1987 | $18.89 | $19.50 | $18.89 | $19.28 | +1.46% | 1,202,850 |
| Jul 1987 | $19.00 | $19.50 | $18.33 | $19.00 | 0.00% | 895,050 |
| Jun 1987 | $16.89 | $19.67 | $16.61 | $19.00 | +13.24% | 1,539,225 |
| May 1987 | $17.39 | $17.78 | $16.22 | $16.78 | -3.82% | 947,700 |
| Apr 1987 | $17.11 | $17.72 | $16.28 | $17.44 | +1.95% | 1,583,100 |
| Mar 1987 | $17.50 | $17.89 | $16.61 | $17.11 | -2.22% | 1,321,650 |
| Feb 1987 | $16.44 | $17.89 | $16.11 | $17.50 | +6.42% | 1,335,825 |
| Jan 1987 | $15.33 | $18.17 | $15.33 | $16.44 | +7.25% | 874,800 |
| Dec 1986 | $15.39 | $15.89 | $15.11 | $15.33 | 0.00% | 1,778,625 |
| Nov 1986 | $14.56 | $15.50 | $14.44 | $15.33 | +6.15% | 1,422,675 |
| Oct 1986 | $13.89 | $14.83 | $13.89 | $14.44 | +4.42% | 1,465,650 |
| Sep 1986 | $15.56 | $16.61 | $13.78 | $13.83 | -11.39% | 1,557,000 |
| Aug 1986 | $16.61 | $16.89 | $15.39 | $15.61 | -6.64% | 2,148,975 |
| Jul 1986 | $16.89 | $17.78 | $15.00 | $16.72 | -1.31% | 2,487,150 |
| Jun 1986 | $18.00 | $18.22 | $16.33 | $16.94 | -5.57% | 1,686,150 |
| May 1986 | $17.44 | $18.89 | $17.39 | $17.94 | +2.87% | 1,747,575 |
| Apr 1986 | $17.67 | $19.28 | $16.56 | $17.44 | -1.57% | 2,602,800 |
| Mar 1986 | $16.06 | $17.89 | $15.78 | $17.72 | +10.76% | 3,124,575 |
| Feb 1986 | $15.11 | $16.33 | $15.11 | $16.00 | +5.49% | 1,379,475 |
| Jan 1986 | $15.00 | $15.28 | $13.94 | $15.17 | +1.11% | 1,669,950 |
| Dec 1985 | $14.78 | $15.78 | $14.78 | $15.00 | +1.12% | 1,382,175 |
| Nov 1985 | $13.56 | $16.33 | $13.56 | $14.83 | +11.25% | 1,346,175 |
| Oct 1985 | $13.44 | $13.78 | $13.00 | $13.33 | -1.64% | 1,048,050 |
| Sep 1985 | $14.28 | $14.28 | $13.33 | $13.56 | -5.43% | 1,615,725 |
| Aug 1985 | $13.33 | $14.39 | $12.89 | $14.33 | +7.95% | 2,969,100 |
| Jul 1985 | $13.00 | $13.67 | $12.83 | $13.28 | +1.70% | 1,977,975 |
| Jun 1985 | $12.78 | $13.28 | $12.50 | $13.06 | +1.29% | 2,247,750 |
| May 1985 | $11.56 | $13.06 | $11.56 | $12.89 | +11.54% | 1,475,325 |
| Apr 1985 | $12.33 | $12.39 | $11.11 | $11.56 | -7.14% | 833,175 |
| Mar 1985 | $12.44 | $12.89 | $11.44 | $12.44 | -0.44% | 1,418,400 |
| Feb 1985 | $13.00 | $13.22 | $12.22 | $12.50 | -3.85% | 1,300,275 |
| Jan 1985 | $12.11 | $13.06 | $11.78 | $13.00 | +6.85% | 1,388,475 |
| Dec 1984 | $11.67 | $12.33 | $11.33 | $12.17 | +3.79% | 1,458,900 |
| Nov 1984 | $11.61 | $12.17 | $11.17 | $11.72 | +0.96% | 1,305,225 |
| Oct 1984 | $11.17 | $11.83 | $10.89 | $11.61 | +3.98% | 1,895,400 |
| Sep 1984 | $11.33 | $11.39 | $10.50 | $11.17 | -1.47% | 1,142,775 |
| Aug 1984 | $11.22 | $12.89 | $10.11 | $11.33 | +0.99% | 5,253,300 |
| Jul 1984 | $11.78 | $12.22 | $11.17 | $11.22 | -4.72% | 1,027,800 |
| Jun 1984 | $11.78 | $12.39 | $11.22 | $11.78 | +0.95% | 1,558,350 |
| May 1984 | $12.94 | $13.33 | $10.44 | $11.67 | -9.87% | 2,512,125 |
| Apr 1984 | $13.22 | $13.33 | $12.28 | $12.94 | -1.69% | 779,625 |
| Mar 1984 | $13.94 | $14.28 | $12.67 | $13.17 | -5.58% | 669,375 |
| Feb 1984 | $13.33 | $14.00 | $12.39 | $13.94 | +4.58% | 1,369,800 |
| Jan 1984 | $14.17 | $14.67 | $12.94 | $13.33 | -5.88% | 1,901,025 |
| Dec 1983 | $14.22 | $14.56 | $12.33 | $14.17 | -0.39% | 2,638,575 |
| Nov 1983 | $14.44 | $15.33 | $13.61 | $14.22 | -2.29% | 950,400 |
| Oct 1983 | $14.00 | $15.17 | $13.33 | $14.56 | +3.97% | 1,748,700 |
| Sep 1983 | $15.22 | $15.56 | $13.72 | $14.00 | -8.03% | 1,505,925 |
| Aug 1983 | $15.44 | $15.44 | $13.06 | $15.22 | -2.14% | 2,084,400 |
| Jul 1983 | $17.44 | $17.72 | $15.22 | $15.56 | -7.89% | 846,900 |
| Jun 1983 | $16.53 | $17.72 | $16.39 | $16.89 | +2.18% | 1,347,300 |
| May 1983 | $16.56 | $17.61 | $15.83 | $16.53 | -0.17% | 1,214,550 |
| Apr 1983 | $15.89 | $17.50 | $15.39 | $16.56 | +4.20% | 1,368,450 |
| Mar 1983 | $13.11 | $16.00 | $12.94 | $15.89 | +21.19% | 2,769,750 |
| Feb 1983 | $12.17 | $14.17 | $12.11 | $13.11 | +7.76% | 1,454,400 |
| Jan 1983 | $12.44 | $12.56 | $11.33 | $12.17 | -2.23% | 2,375,100 |
| Dec 1982 | $12.33 | $13.67 | $12.17 | $12.44 | +1.82% | 2,221,200 |
| Nov 1982 | $11.39 | $12.83 | $11.28 | $12.22 | +7.32% | 1,676,250 |
| Oct 1982 | $9.53 | $11.50 | $9.47 | $11.39 | +19.53% | 2,183,850 |
| Sep 1982 | $8.22 | $9.94 | $8.17 | $9.53 | +15.88% | 2,467,800 |
| Aug 1982 | $8.36 | $8.61 | $7.28 | $8.22 | -2.63% | 1,178,100 |
| Jul 1982 | $7.94 | $8.56 | $7.69 | $8.44 | +6.29% | 1,270,800 |
| Jun 1982 | $7.31 | $7.97 | $6.78 | $7.94 | +8.74% | 1,328,850 |
| May 1982 | $7.03 | $7.61 | $7.00 | $7.31 | +3.95% | 1,321,650 |
| Apr 1982 | $6.00 | $7.22 | $6.00 | $7.03 | +17.13% | 1,263,150 |
| Mar 1982 | $6.22 | $6.42 | $5.86 | $6.00 | -2.70% | 715,950 |
| Feb 1982 | $6.17 | $6.39 | $5.97 | $6.17 | -0.89% | 652,050 |
| Jan 1982 | $6.31 | $6.47 | $5.83 | $6.22 | -1.32% | 877,500 |
| Dec 1981 | $6.56 | $6.64 | $6.11 | $6.31 | -3.81% | 588,150 |
| Nov 1981 | $6.53 | $6.89 | $6.28 | $6.56 | +0.43% | 1,124,550 |
| Oct 1981 | $6.22 | $6.89 | $6.19 | $6.53 | +4.91% | 722,700 |
| Sep 1981 | $5.92 | $6.56 | $5.44 | $6.22 | +5.16% | 678,600 |
| Aug 1981 | $6.31 | $6.64 | $5.92 | $5.92 | -6.17% | 842,400 |
| Jul 1981 | $6.06 | $6.39 | $5.67 | $6.31 | +3.50% | 717,750 |
| Jun 1981 | $5.93 | $6.67 | $5.85 | $6.09 | +3.14% | 1,580,175 |
| May 1981 | $5.35 | $5.91 | $5.00 | $5.91 | +10.38% | 1,059,750 |
| Apr 1981 | $5.50 | $5.78 | $5.24 | $5.35 | -2.69% | 550,125 |
| Mar 1981 | $4.85 | $5.54 | $4.74 | $5.50 | +14.23% | 831,600 |
| Feb 1981 | $4.59 | $4.81 | $4.44 | $4.81 | +4.84% | 500,850 |
| Jan 1981 | $4.59 | $4.78 | $4.46 | $4.59 | 0.00% | 677,700 |
| Dec 1980 | $5.06 | $5.07 | $4.26 | $4.59 | -9.82% | 664,200 |
| Nov 1980 | $5.06 | $5.19 | $5.04 | $5.09 | +0.73% | 625,050 |
| Oct 1980 | $5.04 | $5.19 | $5.00 | $5.06 | +0.37% | 1,037,475 |
| Sep 1980 | $4.93 | $5.37 | $4.91 | $5.04 | +2.26% | 1,485,675 |
| Aug 1980 | $4.20 | $4.93 | $4.19 | $4.93 | +17.18% | 1,017,225 |
| Jul 1980 | $3.93 | $4.24 | $3.91 | $4.20 | +7.08% | 911,250 |
| Jun 1980 | $3.81 | $4.00 | $3.67 | $3.93 | +2.91% | 589,950 |
| May 1980 | $3.37 | $3.81 | $3.30 | $3.81 | +13.19% | 429,975 |
| Apr 1980 | $3.41 | $3.44 | $3.26 | $3.37 | -1.09% | 637,875 |
| Mar 1980 | $3.20 | $3.41 | $3.20 | $3.41 | – | 331,425 |
Seasonality
CAL 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 | -3.6% | -3.8% | -4.9% | 10.2% | -3.6% | 3.7% | -0.5% | 7.2% | -0.5% | -5.2% | 9.2% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.4% | -2.7% | -10.8% | 24.3% | 11.1% | -14.6% | 3.8% | -5.1% | 0.6% | 10.8% | ||
| 2025 | -20.9% | -11.8% | 7.0% | -11.5% | -11.7% | -8.7% | 12.4% | 9.3% | -12.7% | -15.3% | 6.1% | 4.5% |
| 2024 | 2.1% | 23.1% | 6.5% | -10.2% | -5.8% | -2.9% | 14.8% | 9.3% | -21.4% | -9.7% | 4.1% | -25.2% |
| 2023 | 16.8% | 0.3% | -16.9% | 5.4% | -24.3% | 39.1% | 13.0% | 6.0% | 0.6% | -11.1% | 18.7% | 1.4% |
| 2022 | 5.7% | -13.4% | -6.6% | 18.6% | 24.1% | -7.6% | -5.4% | 2.8% | -4.8% | 12.8% | -11.6% | -7.5% |
| 2021 | -3.5% | 5.0% | 38.0% | 6.9% | 7.6% | 9.1% | -9.3% | -0.6% | -9.4% | 3.8% | 2.4% | -3.6% |
| 2020 | -26.1% | -34.3% | -54.3% | 56.0% | -11.6% | 17.2% | -24.3% | 23.8% | 23.3% | -19.7% | 53.3% | 33.7% |
| 2019 | 7.2% | 4.2% | -20.4% | 6.2% | -28.1% | 6.0% | -5.7% | 7.3% | 16.5% | -8.1% | 1.7% | 8.8% |
| 2018 | -11.5% | -5.5% | 20.2% | -2.6% | 8.3% | -2.8% | -2.6% | 20.9% | -11.2% | -4.6% | -11.6% | -7.7% |
| 2017 | -6.3% | -2.9% | -11.4% | 9.1% | -5.1% | 1.9% | -1.8% | -1.1% | 13.4% | -10.5% | 19.4% | 2.8% |