Crawford & Co (CRD.B) stock
CRD.BNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31Also trades as CRD.A
$12.04+0.24 (+2.03%)
Close on Oct 29, 2026Market cap $575.96MP/E –Yield –
Price history
Crawford share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$12.04
+2.03% on the day
52-week range
$8.78 – $13.59
-11.4% from the high
Change over 52 weeks
+19.7%
From $10.06 on Oct 29, 2025
Average volume
16,863
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.63 | $12.33 | $11.38 | $12.04 | +2.47% | 174,540 |
| Sep 2026 | $12.24 | $13.15 | $11.25 | $11.75 | -1.76% | 862,617 |
| Aug 2026 | $10.19 | $13.59 | $10.19 | $11.96 | +18.77% | 358,231 |
| Jul 2026 | $10.43 | $10.76 | $9.70 | $10.07 | -3.45% | 94,033 |
| Jun 2026 | $9.87 | $11.17 | $9.37 | $10.43 | +3.99% | 98,246 |
| May 2026 | $10.69 | $10.69 | $8.78 | $10.03 | 0.00% | 141,744 |
| Apr 2026 | $9.74 | $10.60 | $9.47 | $10.03 | -1.08% | 147,879 |
| Mar 2026 | $10.40 | $10.64 | $9.22 | $10.14 | +2.01% | 171,336 |
| Feb 2026 | $10.53 | $11.68 | $9.59 | $9.94 | -3.50% | 1,167,841 |
| Jan 2026 | $10.78 | $11.17 | $9.96 | $10.30 | -3.92% | 94,769 |
| Dec 2025 | $10.62 | $11.47 | $10.03 | $10.72 | +3.57% | 105,022 |
| Nov 2025 | $10.02 | $11.14 | $9.77 | $10.35 | +3.09% | 159,995 |
| Oct 2025 | $9.91 | $10.29 | $9.36 | $10.04 | +2.66% | 93,610 |
| Sep 2025 | $10.44 | $11.05 | $9.52 | $9.78 | -7.65% | 109,587 |
| Aug 2025 | $9.21 | $11.52 | $8.76 | $10.59 | +14.98% | 62,820 |
| Jul 2025 | $10.54 | $11.26 | $9.21 | $9.21 | -11.84% | 67,195 |
| Jun 2025 | $10.73 | $10.81 | $9.16 | $10.45 | +5.95% | 159,734 |
| May 2025 | $10.65 | $11.21 | $9.65 | $9.86 | -7.68% | 192,526 |
| Apr 2025 | $11.18 | $11.33 | $9.43 | $10.68 | -6.48% | 83,518 |
| Mar 2025 | $12.08 | $12.13 | $10.00 | $11.42 | -6.55% | 143,588 |
| Feb 2025 | $11.49 | $12.26 | $11.24 | $12.22 | +4.00% | 98,795 |
| Jan 2025 | $11.98 | $12.24 | $10.21 | $11.75 | +1.03% | 89,925 |
| Dec 2024 | $11.10 | $12.38 | $9.94 | $11.63 | +4.21% | 246,976 |
| Nov 2024 | $11.19 | $12.50 | $9.91 | $11.16 | -0.18% | 170,938 |
| Oct 2024 | $10.95 | $12.25 | $10.78 | $11.18 | +0.63% | 85,271 |
| Sep 2024 | $10.91 | $11.88 | $9.68 | $11.11 | +0.82% | 417,800 |
| Aug 2024 | $9.32 | $11.52 | $8.29 | $11.02 | +19.65% | 473,200 |
| Jul 2024 | $8.57 | $9.42 | $8.01 | $9.21 | +14.98% | 316,900 |
| Jun 2024 | $8.73 | $9.00 | $8.01 | $8.01 | -6.64% | 141,700 |
| May 2024 | $9.43 | $10.03 | $8.55 | $8.58 | -7.24% | 253,600 |
| Apr 2024 | $8.50 | $9.97 | $8.49 | $9.25 | +1.98% | 364,800 |
| Mar 2024 | $11.44 | $12.00 | $7.37 | $9.07 | -17.47% | 760,600 |
| Feb 2024 | $11.78 | $12.99 | $10.99 | $10.99 | -6.71% | 233,100 |
| Jan 2024 | $13.51 | $13.51 | $10.71 | $11.78 | -9.94% | 382,800 |
| Dec 2023 | $10.20 | $13.27 | $10.13 | $13.08 | +26.99% | 709,600 |
| Nov 2023 | $8.25 | $10.66 | $8.18 | $10.30 | +26.07% | 478,800 |
| Oct 2023 | $8.55 | $8.74 | $7.94 | $8.17 | -4.67% | 461,400 |
| Sep 2023 | $9.95 | $9.95 | $8.57 | $8.57 | -12.82% | 345,100 |
| Aug 2023 | $8.45 | $10.10 | $8.00 | $9.83 | +18.29% | 202,300 |
| Jul 2023 | $9.39 | $9.48 | $7.65 | $8.31 | -11.50% | 152,400 |
| Jun 2023 | $8.88 | $9.47 | $7.51 | $9.39 | +6.22% | 408,400 |
| May 2023 | $8.08 | $8.87 | $7.81 | $8.84 | +8.47% | 299,300 |
| Apr 2023 | $7.80 | $9.00 | $7.71 | $8.15 | +6.26% | 206,800 |
| Mar 2023 | $5.54 | $8.19 | $5.39 | $7.67 | +38.95% | 326,100 |
| Feb 2023 | $6.24 | $6.24 | $5.52 | $5.52 | -10.10% | 77,930 |
| Jan 2023 | $5.33 | $6.14 | $5.17 | $6.14 | +15.63% | 84,200 |
| Dec 2022 | $6.00 | $6.00 | $5.05 | $5.31 | -9.39% | 226,100 |
| Nov 2022 | $5.54 | $6.35 | $5.21 | $5.86 | +8.72% | 142,300 |
| Oct 2022 | $5.25 | $6.00 | $5.22 | $5.39 | +2.67% | 214,400 |
| Sep 2022 | $6.00 | $6.06 | $5.20 | $5.25 | -11.02% | 470,800 |
| Aug 2022 | $6.72 | $7.73 | $5.85 | $5.90 | -12.98% | 700,400 |
| Jul 2022 | $7.14 | $7.25 | $6.53 | $6.78 | -3.83% | 118,400 |
| Jun 2022 | $7.49 | $7.98 | $6.86 | $7.05 | -6.13% | 341,400 |
| May 2022 | $7.10 | $7.98 | $6.86 | $7.51 | +1.90% | 1,014,300 |
| Apr 2022 | $7.45 | $7.98 | $7.21 | $7.37 | +1.10% | 115,700 |
| Mar 2022 | $7.70 | $7.70 | $6.72 | $7.29 | -3.57% | 1,040,600 |
| Feb 2022 | $7.59 | $7.89 | $7.42 | $7.56 | -0.13% | 59,100 |
| Jan 2022 | $7.75 | $8.65 | $7.24 | $7.57 | +1.07% | 176,300 |
| Dec 2021 | $7.48 | $7.75 | $6.87 | $7.49 | +1.08% | 317,200 |
| Nov 2021 | $8.33 | $8.80 | $7.37 | $7.41 | -10.29% | 237,400 |
| Oct 2021 | $9.20 | $9.20 | $8.26 | $8.26 | -7.81% | 104,900 |
| Sep 2021 | $9.60 | $9.79 | $8.42 | $8.96 | -5.19% | 143,400 |
| Aug 2021 | $10.50 | $10.50 | $9.20 | $9.45 | -8.70% | 126,400 |
| Jul 2021 | $8.82 | $10.65 | $8.64 | $10.35 | +20.35% | 228,600 |
| Jun 2021 | $9.41 | $10.23 | $8.50 | $8.60 | -7.92% | 163,800 |
| May 2021 | $9.57 | $9.76 | $8.75 | $9.34 | -1.89% | 107,300 |
| Apr 2021 | $9.87 | $10.02 | $9.24 | $9.52 | -1.75% | 91,400 |
| Mar 2021 | $9.38 | $10.67 | $9.01 | $9.69 | +6.48% | 145,700 |
| Feb 2021 | $7.82 | $9.79 | $7.82 | $9.10 | +16.07% | 142,000 |
| Jan 2021 | $7.20 | $8.26 | $6.96 | $7.84 | +8.89% | 216,000 |
| Dec 2020 | $7.31 | $8.34 | $7.13 | $7.20 | -1.37% | 842,100 |
| Nov 2020 | $6.47 | $8.44 | $6.47 | $7.30 | +15.14% | 180,300 |
| Oct 2020 | $6.50 | $7.24 | $6.20 | $6.34 | -1.55% | 518,000 |
| Sep 2020 | $6.95 | $7.48 | $6.44 | $6.44 | -7.47% | 161,800 |
| Aug 2020 | $6.78 | $8.10 | $6.45 | $6.96 | +4.66% | 296,300 |
| Jul 2020 | $7.22 | $7.36 | $6.39 | $6.65 | -5.41% | 156,700 |
| Jun 2020 | $5.65 | $7.66 | $5.65 | $7.03 | +22.47% | 344,800 |
| May 2020 | $6.60 | $6.60 | $4.95 | $5.74 | -13.03% | 326,000 |
| Apr 2020 | $6.01 | $7.36 | $5.29 | $6.60 | +3.29% | 183,400 |
| Mar 2020 | $6.80 | $7.64 | $5.60 | $6.39 | -6.44% | 484,700 |
| Feb 2020 | $8.07 | $8.64 | $6.83 | $6.83 | -14.52% | 258,900 |
| Jan 2020 | $10.10 | $10.24 | $7.99 | $7.99 | -21.28% | 302,000 |
| Dec 2019 | $9.91 | $10.69 | $9.74 | $10.15 | +0.40% | 229,700 |
| Nov 2019 | $9.26 | $10.79 | $8.94 | $10.11 | +8.71% | 178,600 |
| Oct 2019 | $10.10 | $10.10 | $9.19 | $9.30 | -7.83% | 166,100 |
| Sep 2019 | $8.59 | $10.09 | $8.56 | $10.09 | +16.51% | 323,500 |
| Aug 2019 | $9.35 | $9.92 | $8.47 | $8.66 | -7.58% | 360,500 |
| Jul 2019 | $9.37 | $9.72 | $8.92 | $9.37 | +0.64% | 728,500 |
| Jun 2019 | $8.14 | $9.71 | $8.00 | $9.31 | +11.90% | 2,664,300 |
| May 2019 | $8.98 | $9.17 | $8.16 | $8.32 | -5.67% | 277,200 |
| Apr 2019 | $9.11 | $9.44 | $8.09 | $8.82 | -3.40% | 354,200 |
| Mar 2019 | $10.35 | $10.56 | $9.05 | $9.13 | -11.19% | 420,500 |
| Feb 2019 | $9.66 | $10.47 | $9.47 | $10.28 | +6.53% | 355,800 |
| Jan 2019 | $8.94 | $9.70 | $8.78 | $9.65 | +7.22% | 249,000 |
| Dec 2018 | $9.22 | $9.23 | $8.75 | $9.00 | -0.88% | 774,600 |
| Nov 2018 | $9.22 | $9.43 | $8.88 | $9.08 | -1.41% | 420,000 |
| Oct 2018 | $9.15 | $9.37 | $8.86 | $9.21 | 0.00% | 307,000 |
| Sep 2018 | $8.72 | $9.46 | $8.61 | $9.21 | +5.62% | 285,900 |
| Aug 2018 | $8.40 | $8.89 | $8.22 | $8.72 | +2.35% | 209,700 |
| Jul 2018 | $8.60 | $9.00 | $8.32 | $8.52 | -1.50% | 322,000 |
| Jun 2018 | $8.01 | $8.80 | $7.73 | $8.65 | +8.67% | 615,100 |
| May 2018 | $8.04 | $8.61 | $7.54 | $7.96 | -0.75% | 738,400 |
| Apr 2018 | $8.89 | $8.96 | $7.90 | $8.02 | -2.43% | 368,000 |
| Mar 2018 | $8.97 | $9.89 | $7.89 | $8.22 | -8.36% | 607,400 |
| Feb 2018 | $9.40 | $10.24 | $8.76 | $8.97 | -4.88% | 534,900 |
| Jan 2018 | $9.70 | $9.96 | $8.88 | $9.43 | -1.98% | 784,200 |
| Dec 2017 | $10.12 | $10.44 | $9.49 | $9.62 | -3.99% | 496,500 |
| Nov 2017 | $11.95 | $11.95 | $8.36 | $10.02 | -14.94% | 594,900 |
| Oct 2017 | $12.07 | $12.40 | $11.51 | $11.78 | -1.51% | 581,600 |
| Sep 2017 | $9.92 | $12.32 | $9.84 | $11.96 | +20.56% | 1,098,700 |
| Aug 2017 | $9.03 | $10.17 | $8.25 | $9.92 | +10.47% | 864,400 |
| Jul 2017 | $9.25 | $9.39 | $8.22 | $8.98 | -3.44% | 564,600 |
| Jun 2017 | $9.40 | $10.02 | $8.64 | $9.30 | -0.53% | 735,300 |
| May 2017 | $10.92 | $11.26 | $8.45 | $9.35 | -14.30% | 679,100 |
| Apr 2017 | $10.02 | $11.29 | $9.42 | $10.91 | +8.77% | 607,100 |
| Mar 2017 | $10.90 | $10.98 | $8.88 | $10.03 | -7.30% | 926,700 |
| Feb 2017 | $12.26 | $12.34 | $10.46 | $10.82 | -10.73% | 655,400 |
| Jan 2017 | $12.54 | $13.15 | $11.13 | $12.12 | -3.50% | 848,100 |
| Dec 2016 | $13.38 | $14.37 | $12.51 | $12.56 | -4.92% | 1,141,900 |
| Nov 2016 | $11.32 | $13.68 | $10.80 | $13.21 | +17.42% | 928,800 |
| Oct 2016 | $11.33 | $12.15 | $11.08 | $11.25 | -0.88% | 809,100 |
| Sep 2016 | $11.35 | $12.00 | $10.71 | $11.35 | +0.09% | 1,239,800 |
| Aug 2016 | $11.06 | $11.63 | $10.41 | $11.34 | +3.28% | 1,698,400 |
| Jul 2016 | $8.53 | $12.50 | $8.13 | $10.98 | +29.33% | 3,108,700 |
| Jun 2016 | $8.61 | $8.68 | $7.40 | $8.49 | -0.93% | 2,923,000 |
| May 2016 | $6.79 | $8.60 | $6.16 | $8.57 | +27.15% | 814,300 |
| Apr 2016 | $6.38 | $6.94 | $6.03 | $6.74 | +4.01% | 432,100 |
| Mar 2016 | $4.96 | $6.53 | $4.96 | $6.48 | +31.71% | 657,300 |
| Feb 2016 | $4.40 | $5.03 | $3.99 | $4.92 | +8.13% | 1,020,200 |
| Jan 2016 | $5.20 | $5.32 | $4.10 | $4.55 | -14.31% | 671,000 |
| Dec 2015 | $5.96 | $6.11 | $5.11 | $5.31 | -11.20% | 791,100 |
| Nov 2015 | $5.98 | $6.25 | $5.10 | $5.98 | -0.33% | 414,600 |
| Oct 2015 | $5.64 | $6.54 | $4.96 | $6.00 | +6.95% | 762,500 |
| Sep 2015 | $6.20 | $6.62 | $4.86 | $5.61 | -12.07% | 1,124,100 |
| Aug 2015 | $6.95 | $7.13 | $6.30 | $6.38 | -7.80% | 786,300 |
| Jul 2015 | $8.68 | $8.68 | $6.86 | $6.92 | -17.91% | 462,400 |
| Jun 2015 | $7.37 | $8.99 | $7.07 | $8.43 | +15.64% | 1,018,400 |
| May 2015 | $8.16 | $8.35 | $7.12 | $7.29 | -10.77% | 845,200 |
| Apr 2015 | $8.58 | $8.92 | $8.14 | $8.17 | -5.44% | 458,100 |
| Mar 2015 | $9.03 | $9.12 | $8.24 | $8.64 | -4.95% | 444,600 |
| Feb 2015 | $9.40 | $10.17 | $8.96 | $9.09 | -2.78% | 383,600 |
| Jan 2015 | $10.36 | $10.41 | $9.12 | $9.35 | -9.05% | 429,500 |
| Dec 2014 | $8.86 | $11.00 | $8.86 | $10.28 | +14.60% | 659,200 |
| Nov 2014 | $10.17 | $10.30 | $8.33 | $8.97 | -11.89% | 465,700 |
| Oct 2014 | $8.21 | $10.30 | $8.04 | $10.18 | +23.39% | 780,400 |
| Sep 2014 | $9.08 | $9.68 | $8.20 | $8.25 | -8.44% | 663,300 |
| Aug 2014 | $9.24 | $9.92 | $8.83 | $9.01 | -2.07% | 456,200 |
| Jul 2014 | $10.10 | $11.00 | $9.09 | $9.20 | -8.73% | 760,200 |
| Jun 2014 | $9.79 | $10.92 | $9.50 | $10.08 | +2.86% | 1,016,600 |
| May 2014 | $11.44 | $11.48 | $9.56 | $9.80 | -14.19% | 1,384,100 |
| Apr 2014 | $10.90 | $12.22 | $9.77 | $11.42 | +4.67% | 1,055,000 |
| Mar 2014 | $8.41 | $11.06 | $8.25 | $10.91 | +28.81% | 1,165,100 |
| Feb 2014 | $8.08 | $8.90 | $7.62 | $8.47 | +4.70% | 792,200 |
| Jan 2014 | $9.19 | $9.54 | $7.70 | $8.09 | -12.45% | 862,700 |
| Dec 2013 | $10.31 | $10.31 | $8.86 | $9.24 | -10.64% | 637,100 |
| Nov 2013 | $10.94 | $11.08 | $8.76 | $10.34 | -5.91% | 844,600 |
| Oct 2013 | $9.66 | $11.30 | $8.52 | $10.99 | +13.30% | 1,075,500 |
| Sep 2013 | $7.66 | $9.90 | $7.66 | $9.70 | +27.97% | 793,900 |
| Aug 2013 | $7.90 | $8.22 | $7.14 | $7.58 | -3.56% | 707,500 |
| Jul 2013 | $5.73 | $8.00 | $5.69 | $7.86 | +39.86% | 1,717,900 |
| Jun 2013 | $6.80 | $7.07 | $5.62 | $5.62 | -17.35% | 1,750,600 |
| May 2013 | $7.58 | $7.83 | $6.80 | $6.80 | -10.41% | 908,600 |
| Apr 2013 | $7.55 | $8.22 | $6.87 | $7.59 | 0.00% | 1,090,600 |
| Mar 2013 | $8.19 | $8.48 | $7.02 | $7.59 | -8.11% | 965,800 |
| Feb 2013 | $7.34 | $8.60 | $7.05 | $8.26 | +13.62% | 1,085,300 |
| Jan 2013 | $8.46 | $8.46 | $6.56 | $7.27 | -8.90% | 1,056,800 |
| Dec 2012 | $6.32 | $8.00 | $6.11 | $7.98 | +27.27% | 940,700 |
| Nov 2012 | $5.45 | $6.27 | $5.13 | $6.27 | +13.79% | 784,700 |
| Oct 2012 | $5.04 | $5.89 | $4.55 | $5.51 | +9.98% | 538,800 |
| Sep 2012 | $4.48 | $5.21 | $4.36 | $5.01 | +12.08% | 864,100 |
| Aug 2012 | $4.07 | $4.59 | $3.45 | $4.47 | +10.64% | 747,900 |
| Jul 2012 | $4.13 | $4.36 | $3.25 | $4.04 | -1.22% | 814,300 |
| Jun 2012 | $3.48 | $4.17 | $3.47 | $4.09 | +13.61% | 1,851,700 |
| May 2012 | $4.76 | $4.79 | $3.43 | $3.60 | -24.53% | 1,060,300 |
| Apr 2012 | $4.89 | $5.24 | $4.14 | $4.77 | -2.65% | 778,900 |
| Mar 2012 | $4.44 | $5.69 | $4.34 | $4.90 | +11.36% | 965,500 |
| Feb 2012 | $5.73 | $6.49 | $4.33 | $4.40 | -22.54% | 995,900 |
| Jan 2012 | $6.36 | $6.45 | $5.60 | $5.68 | -7.79% | 840,100 |
| Dec 2011 | $6.25 | $6.45 | $5.21 | $6.16 | -2.38% | 1,297,600 |
| Nov 2011 | $7.01 | $7.01 | $5.61 | $6.31 | -11.25% | 2,077,700 |
| Oct 2011 | $5.33 | $7.35 | $4.55 | $7.11 | +32.65% | 1,964,200 |
| Sep 2011 | $7.15 | $7.35 | $5.32 | $5.36 | -25.24% | 1,691,700 |
| Aug 2011 | $7.25 | $7.42 | $4.42 | $7.17 | -0.14% | 2,233,600 |
| Jul 2011 | $7.05 | $8.39 | $7.00 | $7.18 | +1.56% | 1,396,400 |
| Jun 2011 | $7.31 | $7.92 | $6.28 | $7.07 | -3.02% | 2,530,100 |
| May 2011 | $4.65 | $7.35 | $4.54 | $7.29 | +56.77% | 2,655,500 |
| Apr 2011 | $4.83 | $6.72 | $4.50 | $4.65 | -2.31% | 1,912,900 |
| Mar 2011 | $4.41 | $4.97 | $3.87 | $4.76 | +8.18% | 1,228,800 |
| Feb 2011 | $3.72 | $4.91 | $3.70 | $4.40 | +18.60% | 1,013,000 |
| Jan 2011 | $3.45 | $4.09 | $3.29 | $3.71 | +9.12% | 819,600 |
| Dec 2010 | $3.02 | $3.61 | $2.89 | $3.40 | +15.25% | 1,154,200 |
| Nov 2010 | $2.60 | $3.72 | $2.48 | $2.95 | +15.23% | 1,503,000 |
| Oct 2010 | $2.46 | $2.91 | $2.38 | $2.56 | +5.35% | 630,800 |
| Sep 2010 | $2.71 | $3.12 | $2.35 | $2.43 | -8.99% | 756,000 |
| Aug 2010 | $3.46 | $3.55 | $2.50 | $2.67 | -21.70% | 736,200 |
| Jul 2010 | $3.19 | $3.56 | $2.90 | $3.41 | +7.91% | 1,232,000 |
| Jun 2010 | $3.32 | $4.05 | $3.15 | $3.16 | -5.95% | 1,590,700 |
| May 2010 | $4.70 | $4.70 | $3.13 | $3.36 | -25.33% | 730,800 |
| Apr 2010 | $4.08 | $4.72 | $3.92 | $4.50 | +10.57% | 492,000 |
| Mar 2010 | $4.40 | $4.48 | $3.55 | $4.07 | +6.27% | 526,200 |
| Feb 2010 | $3.48 | $4.12 | $3.00 | $3.83 | +10.37% | 523,300 |
| Jan 2010 | $3.97 | $4.18 | $3.09 | $3.47 | -11.93% | 597,300 |
| Dec 2009 | $3.92 | $4.24 | $3.50 | $3.94 | +2.60% | 903,100 |
| Nov 2009 | $5.03 | $5.35 | $3.72 | $3.84 | -22.89% | 1,082,300 |
| Oct 2009 | $4.40 | $6.00 | $3.92 | $4.98 | +12.93% | 1,278,600 |
| Sep 2009 | $4.62 | $4.94 | $4.15 | $4.41 | -4.75% | 897,900 |
| Aug 2009 | $4.85 | $5.12 | $4.52 | $4.63 | -4.54% | 1,293,400 |
| Jul 2009 | $4.87 | $5.16 | $4.30 | $4.85 | +1.04% | 1,718,400 |
| Jun 2009 | $4.70 | $5.44 | $4.33 | $4.80 | +7.62% | 2,873,300 |
| May 2009 | $5.94 | $6.18 | $3.95 | $4.46 | -25.04% | 2,555,300 |
| Apr 2009 | $6.55 | $7.46 | $5.06 | $5.95 | -11.46% | 1,946,700 |
| Mar 2009 | $7.76 | $8.06 | $5.85 | $6.72 | -15.47% | 2,920,200 |
| Feb 2009 | $8.65 | $9.05 | $7.60 | $7.95 | -11.37% | 2,714,000 |
| Jan 2009 | $14.55 | $15.75 | $8.00 | $8.97 | -38.31% | 3,031,400 |
| Dec 2008 | $10.78 | $14.92 | $9.72 | $14.54 | +29.36% | 2,565,300 |
| Nov 2008 | $15.00 | $15.79 | $8.29 | $11.24 | -22.48% | 3,099,900 |
| Oct 2008 | $15.02 | $16.59 | $9.76 | $14.50 | -4.61% | 4,032,700 |
| Sep 2008 | $14.60 | $18.38 | $13.56 | $15.20 | +6.44% | 3,491,200 |
| Aug 2008 | $10.14 | $16.41 | $9.34 | $14.28 | +40.00% | 4,926,700 |
| Jul 2008 | $7.91 | $12.50 | $7.58 | $10.20 | +27.66% | 2,352,500 |
| Jun 2008 | $5.96 | $8.65 | $5.92 | $7.99 | +33.61% | 1,668,200 |
| May 2008 | $5.20 | $6.25 | $4.60 | $5.98 | +15.22% | 713,500 |
| Apr 2008 | $5.49 | $6.68 | $4.78 | $5.19 | -1.14% | 674,200 |
| Mar 2008 | $4.13 | $6.00 | $3.88 | $5.25 | +27.43% | 1,068,600 |
| Feb 2008 | $5.00 | $5.00 | $4.00 | $4.12 | -15.23% | 665,800 |
| Jan 2008 | $4.14 | $5.25 | $3.65 | $4.86 | +17.11% | 771,200 |
| Dec 2007 | $3.72 | $5.57 | $3.07 | $4.15 | +3.75% | 1,063,900 |
| Nov 2007 | $6.30 | $6.35 | $3.70 | $4.00 | -40.21% | 936,700 |
| Oct 2007 | $6.36 | $7.24 | $5.86 | $6.69 | +5.19% | 608,000 |
| Sep 2007 | $6.39 | $7.19 | $5.75 | $6.36 | -1.09% | 670,100 |
| Aug 2007 | $5.92 | $8.00 | $4.94 | $6.43 | +7.89% | 1,338,900 |
| Jul 2007 | $6.82 | $7.00 | $5.28 | $5.96 | -11.83% | 934,600 |
| Jun 2007 | $6.85 | $7.50 | $6.41 | $6.76 | -1.02% | 1,583,100 |
| May 2007 | $6.31 | $7.00 | $6.15 | $6.83 | +6.55% | 1,422,900 |
| Apr 2007 | $5.82 | $6.83 | $5.59 | $6.41 | +10.52% | 1,007,700 |
| Mar 2007 | $5.53 | $6.15 | $5.32 | $5.80 | -2.19% | 1,280,900 |
| Feb 2007 | $6.51 | $6.90 | $5.63 | $5.93 | -8.49% | 937,400 |
| Jan 2007 | $7.37 | $7.70 | $5.98 | $6.48 | -11.23% | 667,800 |
| Dec 2006 | $7.24 | $7.75 | $6.57 | $7.30 | +0.69% | 474,300 |
| Nov 2006 | $7.65 | $7.69 | $6.60 | $7.25 | -4.61% | 770,500 |
| Oct 2006 | $6.76 | $7.82 | $6.22 | $7.60 | +11.93% | 845,100 |
| Sep 2006 | $7.98 | $8.08 | $6.56 | $6.79 | -14.16% | 632,000 |
| Aug 2006 | $7.63 | $8.18 | $6.29 | $7.91 | +2.33% | 686,100 |
| Jul 2006 | $7.28 | $8.00 | $6.10 | $7.73 | +7.66% | 844,400 |
| Jun 2006 | $6.08 | $7.20 | $5.81 | $7.18 | +17.90% | 1,549,800 |
| May 2006 | $6.07 | $6.10 | $5.44 | $6.09 | +0.83% | 1,130,200 |
| Apr 2006 | $5.85 | $6.50 | $5.24 | $6.04 | +0.67% | 718,200 |
| Mar 2006 | $6.06 | $6.24 | $5.45 | $6.00 | -0.99% | 624,400 |
| Feb 2006 | $6.42 | $6.64 | $5.52 | $6.06 | -6.48% | 495,800 |
| Jan 2006 | $5.80 | $6.65 | $5.54 | $6.48 | +12.50% | 819,700 |
| Dec 2005 | $6.06 | $6.24 | $5.55 | $5.76 | -4.00% | 622,300 |
| Nov 2005 | $7.04 | $7.21 | $5.34 | $6.00 | -14.53% | 479,600 |
| Oct 2005 | $7.86 | $8.15 | $6.90 | $7.02 | -10.34% | 649,200 |
| Sep 2005 | $7.40 | $8.75 | $7.16 | $7.83 | +6.53% | 612,900 |
| Aug 2005 | $7.30 | $7.50 | $5.95 | $7.35 | +2.08% | 484,800 |
| Jul 2005 | $7.49 | $7.67 | $6.65 | $7.20 | -2.96% | 500,000 |
| Jun 2005 | $7.20 | $7.75 | $6.70 | $7.42 | +2.77% | 892,000 |
| May 2005 | $7.50 | $7.80 | $6.69 | $7.22 | -2.56% | 328,100 |
| Apr 2005 | $7.20 | $7.94 | $6.91 | $7.41 | +3.64% | 506,200 |
| Mar 2005 | $6.90 | $7.39 | $6.72 | $7.15 | +2.29% | 395,200 |
| Feb 2005 | $7.33 | $7.45 | $6.85 | $6.99 | -3.32% | 196,100 |
| Jan 2005 | $7.55 | $7.65 | $6.90 | $7.23 | -3.60% | 316,800 |
| Dec 2004 | $7.90 | $8.30 | $6.67 | $7.50 | -4.46% | 320,600 |
| Nov 2004 | $6.67 | $8.00 | $6.60 | $7.85 | +15.95% | 444,100 |
| Oct 2004 | $6.74 | $7.15 | $6.44 | $6.77 | +1.04% | 396,800 |
| Sep 2004 | $4.97 | $6.89 | $4.97 | $6.70 | +33.73% | 356,900 |
| Aug 2004 | $5.01 | $5.43 | $4.49 | $5.01 | -0.60% | 263,200 |
| Jul 2004 | $4.97 | $5.24 | $4.70 | $5.04 | +2.23% | 271,200 |
| Jun 2004 | $4.85 | $5.24 | $4.62 | $4.93 | -0.40% | 566,900 |
| May 2004 | $4.80 | $5.11 | $4.55 | $4.95 | +4.21% | 495,700 |
| Apr 2004 | $5.06 | $5.73 | $4.75 | $4.75 | -6.50% | 578,800 |
| Mar 2004 | $5.18 | $5.50 | $4.48 | $5.08 | 0.00% | 366,200 |
| Feb 2004 | $6.86 | $7.00 | $5.06 | $5.08 | -25.95% | 320,800 |
| Jan 2004 | $7.12 | $7.25 | $6.85 | $6.86 | -2.83% | 322,000 |
| Dec 2003 | $7.24 | $7.55 | $6.85 | $7.06 | -2.62% | 233,200 |
| Nov 2003 | $6.97 | $7.25 | $6.85 | $7.25 | +2.84% | 276,800 |
| Oct 2003 | $7.05 | $7.36 | $6.90 | $7.05 | +0.43% | 327,200 |
| Sep 2003 | $6.22 | $7.22 | $6.22 | $7.02 | +12.86% | 328,200 |
| Aug 2003 | $5.85 | $6.50 | $5.57 | $6.22 | +5.42% | 373,300 |
| Jul 2003 | $5.01 | $6.35 | $4.85 | $5.90 | +20.16% | 460,000 |
| Jun 2003 | $5.88 | $6.70 | $4.60 | $4.91 | -10.40% | 970,300 |
| May 2003 | $4.83 | $5.50 | $4.40 | $5.48 | +11.16% | 460,600 |
| Apr 2003 | $4.25 | $5.10 | $4.05 | $4.93 | +18.80% | 248,400 |
| Mar 2003 | $3.70 | $5.56 | $3.70 | $4.15 | +3.75% | 354,500 |
| Feb 2003 | $5.24 | $5.39 | $4.00 | $4.00 | -22.18% | 258,000 |
| Jan 2003 | $5.25 | $6.00 | $5.00 | $5.14 | +2.80% | 261,000 |
| Dec 2002 | $6.71 | $6.71 | $5.00 | $5.00 | -25.60% | 329,000 |
| Nov 2002 | $6.35 | $7.30 | $6.01 | $6.72 | +5.33% | 208,400 |
| Oct 2002 | $6.31 | $7.15 | $5.02 | $6.38 | +1.11% | 250,900 |
| Sep 2002 | $6.55 | $7.85 | $5.75 | $6.31 | -6.24% | 381,500 |
| Aug 2002 | $8.00 | $8.15 | $6.29 | $6.73 | -13.16% | 288,100 |
| Jul 2002 | $8.50 | $10.55 | $7.70 | $7.75 | -4.32% | 585,500 |
| Jun 2002 | $11.30 | $11.45 | $7.50 | $8.10 | -28.32% | 870,200 |
| May 2002 | $13.95 | $15.00 | $11.21 | $11.30 | -19.86% | 394,700 |
| Apr 2002 | $13.43 | $14.70 | $12.70 | $14.10 | +4.06% | 282,700 |
| Mar 2002 | $12.16 | $14.93 | $12.15 | $13.55 | +11.52% | 247,700 |
| Feb 2002 | $11.90 | $12.92 | $11.11 | $12.15 | +2.53% | 266,700 |
| Jan 2002 | $11.75 | $12.19 | $10.85 | $11.85 | +1.11% | 282,000 |
| Dec 2001 | $12.12 | $12.67 | $11.65 | $11.72 | -4.01% | 291,500 |
| Nov 2001 | $11.88 | $12.95 | $11.50 | $12.21 | +2.61% | 678,300 |
| Oct 2001 | $12.45 | $12.95 | $11.62 | $11.90 | -4.42% | 192,700 |
| Sep 2001 | $13.10 | $13.25 | $11.35 | $12.45 | -4.60% | 116,600 |
| Aug 2001 | $12.99 | $13.67 | $12.25 | $13.05 | +0.38% | 225,700 |
| Jul 2001 | $17.90 | $17.90 | $12.96 | $13.00 | -27.78% | 210,300 |
| Jun 2001 | $10.51 | $18.00 | $10.51 | $18.00 | +71.43% | 513,000 |
| May 2001 | $13.11 | $13.30 | $10.50 | $10.50 | -19.91% | 187,700 |
| Apr 2001 | $13.45 | $13.50 | $12.60 | $13.11 | -2.53% | 164,000 |
| Mar 2001 | $11.91 | $13.45 | $11.05 | $13.45 | +13.03% | 530,500 |
| Feb 2001 | $12.40 | $12.75 | $11.90 | $11.90 | -4.42% | 185,100 |
| Jan 2001 | $11.63 | $12.94 | $11.56 | $12.45 | +7.10% | 150,400 |
| Dec 2000 | $12.06 | $12.50 | $11.25 | $11.63 | -3.13% | 222,400 |
| Nov 2000 | $12.38 | $13.00 | $11.50 | $12.00 | -4.00% | 163,700 |
| Oct 2000 | $12.19 | $12.50 | $11.63 | $12.50 | +2.56% | 95,100 |
| Sep 2000 | $12.38 | $12.50 | $11.50 | $12.19 | -2.01% | 153,800 |
| Aug 2000 | $12.44 | $12.94 | $12.00 | $12.44 | 0.00% | 118,000 |
| Jul 2000 | $11.06 | $12.56 | $11.00 | $12.44 | +13.07% | 138,300 |
| Jun 2000 | $11.63 | $12.38 | $11.00 | $11.00 | -6.38% | 142,300 |
| May 2000 | $13.75 | $14.00 | $11.13 | $11.75 | -14.55% | 114,400 |
| Apr 2000 | $13.00 | $14.00 | $11.97 | $13.75 | +6.80% | 132,700 |
| Mar 2000 | $13.38 | $13.88 | $12.13 | $12.88 | -2.83% | 110,400 |
| Feb 2000 | $12.19 | $13.25 | $11.00 | $13.25 | +8.72% | 238,400 |
| Jan 2000 | $13.44 | $14.13 | $12.13 | $12.19 | -10.55% | 104,000 |
| Dec 1999 | $12.88 | $14.50 | $12.63 | $13.63 | +4.81% | 109,200 |
| Nov 1999 | $13.75 | $14.31 | $12.75 | $13.00 | -7.14% | 73,700 |
| Oct 1999 | $13.81 | $14.81 | $11.63 | $14.00 | -2.18% | 99,200 |
| Sep 1999 | $12.56 | $14.31 | $11.56 | $14.31 | +15.08% | 81,500 |
| Aug 1999 | $15.06 | $15.19 | $12.44 | $12.44 | -18.78% | 94,100 |
| Jul 1999 | $16.38 | $16.38 | $14.31 | $15.31 | -5.77% | 153,800 |
| Jun 1999 | $13.88 | $16.25 | $13.75 | $16.25 | +18.18% | 132,700 |
| May 1999 | $11.69 | $13.75 | $11.69 | $13.75 | +17.65% | 122,300 |
| Apr 1999 | $10.56 | $12.50 | $10.13 | $11.69 | +11.98% | 276,800 |
| Mar 1999 | $11.50 | $12.25 | $10.44 | $10.44 | -8.24% | 415,800 |
| Feb 1999 | $13.38 | $14.75 | $11.13 | $11.38 | -14.95% | 329,700 |
| Jan 1999 | $15.44 | $16.13 | $13.19 | $13.38 | -13.36% | 191,000 |
| Dec 1998 | $15.25 | $16.06 | $14.88 | $15.44 | +1.23% | 95,400 |
| Nov 1998 | $15.81 | $16.38 | $14.88 | $15.25 | -3.17% | 58,000 |
| Oct 1998 | $17.44 | $17.44 | $12.00 | $15.75 | -10.64% | 205,800 |
| Sep 1998 | $17.63 | $19.50 | $17.25 | $17.63 | 0.00% | 181,200 |
| Aug 1998 | $17.31 | $18.44 | $16.81 | $17.63 | +1.81% | 143,500 |
| Jul 1998 | $19.00 | $19.19 | $17.31 | $17.31 | -7.67% | 159,100 |
| Jun 1998 | $18.13 | $19.50 | $18.13 | $18.75 | +3.45% | 106,100 |
| May 1998 | $17.94 | $18.63 | $17.38 | $18.13 | 0.00% | 135,300 |
| Apr 1998 | $18.88 | $19.75 | $18.00 | $18.13 | -3.97% | 179,700 |
| Mar 1998 | $18.88 | $19.75 | $18.63 | $18.88 | -0.66% | 144,300 |
| Feb 1998 | $18.81 | $19.94 | $18.75 | $19.00 | +1.33% | 40,700 |
| Jan 1998 | $20.31 | $20.63 | $18.50 | $18.75 | -8.26% | 133,400 |
| Dec 1997 | $20.75 | $22.88 | $20.38 | $20.44 | -1.21% | 131,100 |
| Nov 1997 | $20.25 | $21.63 | $20.25 | $20.69 | +0.91% | 116,500 |
| Oct 1997 | $22.00 | $22.50 | $20.31 | $20.50 | -6.82% | 86,000 |
| Sep 1997 | $21.00 | $22.56 | $20.25 | $22.00 | +4.14% | 121,100 |
| Aug 1997 | $18.50 | $21.50 | $18.50 | $21.13 | +14.97% | 206,900 |
| Jul 1997 | $16.25 | $18.56 | $16.25 | $18.38 | +13.08% | 172,300 |
| Jun 1997 | $16.38 | $17.00 | $15.88 | $16.25 | -1.52% | 211,100 |
| May 1997 | $14.63 | $18.00 | $14.63 | $16.50 | +13.79% | 114,300 |
| Apr 1997 | $14.50 | $15.13 | $13.88 | $14.50 | -0.85% | 74,300 |
| Mar 1997 | $15.08 | $15.33 | $14.25 | $14.63 | -2.50% | 204,050 |
| Feb 1997 | $15.42 | $16.17 | $15.00 | $15.00 | -3.23% | 92,550 |
| Jan 1997 | $14.83 | $15.50 | $14.42 | $15.50 | +1.64% | 138,150 |
| Dec 1996 | $13.83 | $16.00 | $13.83 | $15.25 | +10.91% | 155,250 |
| Nov 1996 | $13.08 | $13.83 | $13.08 | $13.75 | +4.43% | 162,600 |
| Oct 1996 | $13.83 | $14.58 | $13.08 | $13.17 | -4.24% | 98,250 |
| Sep 1996 | $12.75 | $13.83 | $12.75 | $13.75 | +6.45% | 286,200 |
| Aug 1996 | $12.83 | $14.25 | $12.67 | $12.92 | +0.65% | 220,950 |
| Jul 1996 | $11.50 | $12.83 | $10.92 | $12.83 | +10.79% | 196,950 |
| Jun 1996 | $10.92 | $11.75 | $10.92 | $11.58 | +5.30% | 412,050 |
| May 1996 | $10.83 | $11.08 | $10.33 | $11.00 | +1.54% | 294,000 |
| Apr 1996 | $10.33 | $11.33 | $10.25 | $10.83 | +3.17% | 193,200 |
| Mar 1996 | $10.42 | $10.67 | $9.75 | $10.50 | -0.79% | 155,100 |
| Feb 1996 | $11.08 | $11.42 | $10.25 | $10.58 | -5.22% | 165,750 |
| Jan 1996 | $10.75 | $11.42 | $10.67 | $11.17 | +3.08% | 174,600 |
| Dec 1995 | $10.50 | $11.08 | $10.50 | $10.83 | +2.36% | 232,950 |
| Nov 1995 | $10.33 | $10.58 | $10.17 | $10.58 | +2.42% | 265,500 |
| Oct 1995 | $10.58 | $10.75 | $10.17 | $10.33 | -2.36% | 194,850 |
| Sep 1995 | $10.33 | $10.67 | $10.33 | $10.58 | +2.42% | 41,250 |
| Aug 1995 | $9.92 | $10.42 | $9.92 | $10.33 | +4.20% | 99,600 |
| Jul 1995 | $11.25 | $11.83 | $9.92 | $9.92 | -11.85% | 148,950 |
| Jun 1995 | $11.33 | $11.83 | $11.08 | $11.25 | -0.74% | 172,800 |
| May 1995 | $10.83 | $11.83 | $10.83 | $11.33 | +3.82% | 124,650 |
| Apr 1995 | $10.50 | $11.17 | $10.42 | $10.92 | +3.97% | 77,550 |
| Mar 1995 | $10.08 | $10.75 | $10.00 | $10.50 | +3.28% | 402,450 |
| Feb 1995 | $9.92 | $10.25 | $9.83 | $10.17 | +2.52% | 549,000 |
| Jan 1995 | $10.50 | $10.50 | $9.67 | $9.92 | -7.03% | 450,450 |
| Dec 1994 | $10.33 | $10.67 | $9.58 | $10.67 | +4.92% | 332,100 |
| Nov 1994 | $10.25 | $10.33 | $10.00 | $10.17 | -2.40% | 293,700 |
| Oct 1994 | $10.50 | $10.58 | $10.08 | $10.42 | -1.57% | 290,250 |
| Sep 1994 | $10.67 | $10.83 | $10.33 | $10.58 | -0.78% | 182,700 |
| Aug 1994 | $10.50 | $10.83 | $10.33 | $10.67 | +0.79% | 228,450 |
| Jul 1994 | $10.83 | $11.00 | $10.42 | $10.58 | -3.79% | 505,200 |
| Jun 1994 | $10.58 | $11.25 | $10.50 | $11.00 | +3.94% | 749,850 |
| May 1994 | $10.67 | $11.08 | $9.83 | $10.58 | +0.79% | 70,200 |
| Apr 1994 | $10.25 | $10.83 | $9.83 | $10.50 | +3.28% | 522,600 |
| Mar 1994 | $10.83 | $11.17 | $10.17 | $10.17 | -7.58% | 233,700 |
| Feb 1994 | $10.67 | $11.33 | $10.50 | $11.00 | +3.12% | 218,100 |
| Jan 1994 | $10.42 | $11.25 | $10.08 | $10.67 | +0.79% | 249,450 |
| Dec 1993 | $10.58 | $10.67 | $10.00 | $10.58 | -0.78% | 282,300 |
| Nov 1993 | $10.67 | $11.17 | $10.33 | $10.67 | -1.54% | 89,400 |
| Oct 1993 | $10.67 | $10.83 | $10.00 | $10.83 | +1.56% | 198,900 |
| Sep 1993 | $11.17 | $11.50 | $10.50 | $10.67 | -4.48% | 178,200 |
| Aug 1993 | $11.67 | $12.17 | $10.75 | $11.17 | -4.96% | 381,300 |
| Jul 1993 | $11.50 | $12.67 | $11.33 | $11.75 | +2.17% | 417,000 |
| Jun 1993 | $11.75 | $11.83 | $10.83 | $11.50 | -2.82% | 203,850 |
| May 1993 | $12.17 | $12.33 | $11.42 | $11.83 | -2.07% | 264,300 |
| Apr 1993 | $14.33 | $15.17 | $12.00 | $12.08 | -16.67% | 317,700 |
| Mar 1993 | $15.33 | $16.00 | $14.50 | $14.50 | -4.40% | 127,950 |
| Feb 1993 | $15.67 | $16.17 | $15.08 | $15.17 | -2.15% | 99,750 |
| Jan 1993 | $15.83 | $15.92 | $14.92 | $15.50 | -2.11% | 107,550 |
| Dec 1992 | $13.67 | $16.00 | $13.50 | $15.83 | +15.85% | 165,000 |
| Nov 1992 | $13.33 | $14.50 | $13.08 | $13.67 | +3.14% | 104,400 |
| Oct 1992 | $13.00 | $13.25 | $11.75 | $13.25 | +1.92% | 709,050 |
| Sep 1992 | $14.42 | $14.67 | $12.83 | $13.00 | -8.77% | 234,000 |
| Aug 1992 | $14.17 | $15.00 | $13.33 | $14.25 | +1.79% | 454,200 |
| Jul 1992 | $13.25 | $14.00 | $12.00 | $14.00 | +6.33% | 928,050 |
| Jun 1992 | $18.42 | $20.00 | $13.00 | $13.17 | -29.15% | 1,154,850 |
| May 1992 | $14.92 | $18.67 | $14.92 | $18.58 | +25.99% | 788,850 |
| Apr 1992 | $17.00 | $17.83 | $14.67 | $14.75 | -12.38% | 512,850 |
| Mar 1992 | $17.33 | $17.75 | $16.67 | $16.83 | -2.88% | 137,100 |
| Feb 1992 | $17.25 | $18.50 | $17.25 | $17.33 | +0.97% | 168,300 |
| Jan 1992 | $17.83 | $18.33 | $16.75 | $17.17 | -4.63% | 471,900 |
| Dec 1991 | $17.75 | $18.00 | $16.75 | $18.00 | +1.41% | 201,450 |
| Nov 1991 | $18.50 | $18.50 | $17.75 | $17.75 | -3.18% | 114,900 |
| Oct 1991 | $17.33 | $18.33 | $17.17 | $18.33 | +4.76% | 117,450 |
| Sep 1991 | $18.50 | $18.67 | $17.33 | $17.50 | -6.25% | 138,750 |
| Aug 1991 | $17.08 | $19.00 | $16.50 | $18.67 | +8.21% | 166,200 |
| Jul 1991 | $16.33 | $17.25 | $15.00 | $17.25 | +6.15% | 276,750 |
| Jun 1991 | $15.67 | $17.17 | $15.67 | $16.25 | +4.84% | 119,400 |
| May 1991 | $17.83 | $17.83 | $14.83 | $15.50 | -13.08% | 218,250 |
| Apr 1991 | $14.17 | $18.67 | $13.83 | $17.83 | +27.38% | 260,850 |
| Mar 1991 | $13.42 | $14.25 | $12.67 | $14.00 | +4.35% | 389,250 |
| Feb 1991 | $11.67 | $13.83 | $11.42 | $13.42 | +13.38% | 304,350 |
| Jan 1991 | $11.00 | $11.83 | $10.08 | $11.83 | +9.23% | 160,200 |
| Dec 1990 | $9.58 | $11.33 | $9.50 | $10.83 | +15.04% | 556,200 |
| Nov 1990 | $7.92 | $9.67 | $7.92 | $9.42 | +18.95% | 466,050 |
| Oct 1990 | $8.00 | $8.17 | $6.75 | $7.92 | -3.06% | 888,300 |
| Sep 1990 | $9.33 | $9.33 | $7.50 | $8.17 | -12.50% | 268,200 |
| Aug 1990 | $10.58 | $12.17 | $9.17 | $9.33 | -55.38% | 187,050 |
| Jul 1990 | $21.67 | $21.83 | $20.17 | $20.92 | -3.46% | 331,200 |
| Jun 1990 | $19.33 | $21.67 | $19.00 | $21.67 | +12.07% | 279,450 |
| May 1990 | $18.50 | $20.67 | $18.50 | $19.33 | +5.45% | 436,050 |
| Apr 1990 | $19.17 | $19.92 | $18.33 | $18.33 | -5.17% | 147,000 |
| Mar 1990 | $16.92 | $21.33 | $16.92 | $19.33 | +14.29% | 229,950 |
| Feb 1990 | $19.75 | $20.33 | $16.50 | $16.92 | -14.35% | 207,900 |
| Jan 1990 | $22.50 | $23.50 | $19.50 | $19.75 | -12.22% | 244,650 |
| Dec 1989 | $21.92 | $22.83 | $20.67 | $22.50 | +2.66% | 465,750 |
| Nov 1989 | $22.00 | $22.17 | $21.42 | $21.92 | -0.38% | 340,200 |
| Oct 1989 | $22.00 | $24.17 | $21.17 | $22.00 | 0.00% | 780,450 |
| Sep 1989 | $18.00 | $22.00 | $17.33 | $22.00 | +22.22% | 471,750 |
| Aug 1989 | $16.33 | $20.00 | $16.33 | $18.00 | +10.20% | 517,950 |
| Jul 1989 | $14.50 | $16.67 | $14.50 | $16.33 | +12.64% | 509,700 |
| Jun 1989 | $13.22 | $15.50 | $12.89 | $14.50 | +9.66% | 234,225 |
| May 1989 | $12.00 | $13.22 | $11.78 | $13.22 | +10.18% | 217,800 |
| Apr 1989 | $10.89 | $12.11 | $10.89 | $12.00 | +10.20% | 208,125 |
| Mar 1989 | $10.89 | $11.11 | $10.89 | $10.89 | 0.00% | 96,075 |
| Feb 1989 | $10.78 | $11.44 | $10.78 | $10.89 | +0.51% | 216,900 |
| Jan 1989 | $9.89 | $11.00 | $9.89 | $10.83 | +9.55% | 528,300 |
| Dec 1988 | $10.00 | $10.33 | $9.78 | $9.89 | -1.11% | 378,675 |
| Nov 1988 | $10.22 | $10.22 | $9.56 | $10.00 | -2.17% | 167,175 |
| Oct 1988 | $9.78 | $10.22 | $9.56 | $10.22 | +3.37% | 141,525 |
| Sep 1988 | $9.67 | $10.33 | $9.67 | $9.89 | +2.30% | 364,725 |
| Aug 1988 | $9.33 | $9.89 | $8.89 | $9.67 | +3.57% | 215,550 |
| Jul 1988 | $9.00 | $9.67 | $8.89 | $9.33 | +3.70% | 157,950 |
| Jun 1988 | $9.11 | $9.33 | $8.78 | $9.00 | +1.25% | 596,250 |
| May 1988 | $9.67 | $9.89 | $8.67 | $8.89 | -8.05% | 198,225 |
| Apr 1988 | $8.67 | $10.11 | $8.33 | $9.67 | +10.13% | 273,150 |
| Mar 1988 | $8.33 | $9.33 | $8.22 | $8.78 | +5.33% | 490,275 |
| Feb 1988 | $8.22 | $8.44 | $8.00 | $8.33 | +1.35% | 706,500 |
| Jan 1988 | $7.56 | $8.22 | $7.44 | $8.22 | +8.82% | 537,750 |
| Dec 1987 | $7.11 | $7.78 | $6.56 | $7.56 | +6.25% | 959,850 |
| Nov 1987 | $7.67 | $8.22 | $7.11 | $7.11 | -7.25% | 643,500 |
| Oct 1987 | $10.67 | $10.67 | $6.94 | $7.67 | -28.12% | 852,075 |
| Sep 1987 | $10.61 | $10.67 | $10.11 | $10.67 | +0.52% | 537,750 |
| Aug 1987 | $10.89 | $11.00 | $10.22 | $10.61 | -2.55% | 807,975 |
| Jul 1987 | $11.56 | $11.56 | $10.67 | $10.89 | -4.85% | 465,300 |
| Jun 1987 | $11.22 | $11.89 | $11.22 | $11.44 | +1.98% | 221,850 |
| May 1987 | $12.00 | $12.11 | $10.78 | $11.22 | -6.48% | 382,950 |
| Apr 1987 | $12.22 | $12.33 | $11.89 | $12.00 | -2.70% | 200,700 |
| Mar 1987 | $12.56 | $12.67 | $12.06 | $12.33 | -1.77% | 604,575 |
| Feb 1987 | $12.56 | $12.67 | $12.22 | $12.56 | 0.00% | 319,500 |
| Jan 1987 | $11.22 | $12.67 | $11.22 | $12.56 | +11.88% | 578,475 |
| Dec 1986 | $10.44 | $11.67 | $10.44 | $11.22 | +7.45% | 395,325 |
| Nov 1986 | $10.28 | $11.00 | $10.11 | $10.44 | +1.62% | 275,850 |
| Oct 1986 | $9.44 | $10.33 | $9.44 | $10.28 | +8.82% | 374,625 |
| Sep 1986 | $9.56 | $9.78 | $9.33 | $9.44 | -1.16% | 527,175 |
| Aug 1986 | $9.78 | $10.00 | $9.22 | $9.56 | -2.27% | 356,625 |
| Jul 1986 | $10.67 | $10.89 | $9.56 | $9.78 | -6.38% | 380,475 |
| Jun 1986 | $9.22 | $10.78 | $9.22 | $10.44 | +14.63% | 342,675 |
| May 1986 | $9.67 | $10.00 | $8.61 | $9.11 | -4.65% | 346,725 |
| Apr 1986 | $10.11 | $10.22 | $9.56 | $9.56 | -5.49% | 683,325 |
| Mar 1986 | $10.00 | $10.78 | $9.67 | $10.11 | +5.81% | 536,175 |
| Feb 1986 | $8.56 | $9.67 | $8.56 | $9.56 | +14.67% | 337,050 |
| Jan 1986 | $9.11 | $9.11 | $8.00 | $8.33 | -3.02% | 416,700 |
| Dec 1985 | $7.93 | $8.74 | $7.93 | $8.59 | +8.41% | 495,119 |
| Nov 1985 | $6.81 | $8.07 | $6.81 | $7.93 | +16.30% | 401,629 |
| Oct 1985 | $6.74 | $6.96 | $6.59 | $6.81 | +2.22% | 359,443 |
| Sep 1985 | $6.44 | $6.89 | $6.44 | $6.67 | +3.45% | 134,668 |
| Aug 1985 | $6.44 | $6.59 | $5.78 | $6.44 | 0.00% | 225,119 |
| Jul 1985 | $6.74 | $7.04 | $6.44 | $6.44 | -3.33% | 558,567 |
| Jun 1985 | $6.15 | $6.96 | $6.07 | $6.67 | +8.44% | 305,105 |
| May 1985 | $5.56 | $6.30 | $5.41 | $6.15 | +10.66% | 916,655 |
| Apr 1985 | $5.33 | $5.78 | $5.33 | $5.56 | +4.17% | 183,943 |
| Mar 1985 | $5.63 | $5.78 | $5.33 | $5.33 | -5.26% | 85,056 |
| Feb 1985 | $6.00 | $6.22 | $5.56 | $5.63 | -6.17% | 267,642 |
| Jan 1985 | $5.78 | $6.44 | $5.70 | $6.00 | +3.85% | 284,182 |
| Dec 1984 | $5.48 | $5.93 | $5.48 | $5.78 | +5.41% | 179,891 |
| Nov 1984 | $5.41 | $5.70 | $5.41 | $5.48 | +1.37% | 44,218 |
| Oct 1984 | $5.33 | $5.70 | $5.33 | $5.41 | +1.39% | 224,444 |
| Sep 1984 | $5.11 | $5.56 | $5.11 | $5.33 | +5.88% | 90,453 |
| Aug 1984 | $4.22 | $5.19 | $4.22 | $5.04 | +21.43% | 167,404 |
| Jul 1984 | $4.52 | $4.52 | $4.15 | $4.15 | -8.20% | 112,055 |
| Jun 1984 | $4.37 | $4.81 | $4.37 | $4.52 | +3.39% | 67,166 |
| May 1984 | $4.52 | $4.74 | $4.30 | $4.37 | -1.67% | 246,717 |
| Apr 1984 | $4.37 | $4.67 | $4.37 | $4.44 | +1.69% | 57,379 |
| Mar 1984 | $4.52 | $4.67 | $4.15 | $4.37 | -3.28% | 76,618 |
| Feb 1984 | $4.74 | $4.81 | $4.52 | $4.52 | -4.69% | 177,530 |
| Jan 1984 | $4.00 | $5.19 | $3.93 | $4.74 | +18.52% | 749,255 |
| Dec 1983 | $4.30 | $4.52 | $4.00 | $4.00 | -6.90% | 313,542 |
| Nov 1983 | $4.44 | $4.59 | $3.78 | $4.30 | -1.70% | 271,691 |
| Oct 1983 | $5.04 | $5.04 | $4.37 | $4.37 | -13.23% | 301,054 |
| Sep 1983 | $5.04 | $5.33 | $5.04 | $5.04 | 0.00% | 145,131 |
| Aug 1983 | $5.19 | $5.56 | $5.04 | $5.04 | -2.86% | 288,229 |
| Jul 1983 | $6.30 | $6.52 | $5.19 | $5.19 | -17.65% | 305,780 |
| Jun 1983 | $6.96 | $7.19 | $6.30 | $6.30 | -8.60% | 172,804 |
| May 1983 | $6.44 | $7.56 | $5.93 | $6.89 | +6.90% | 576,456 |
| Apr 1983 | $5.78 | $6.67 | $5.56 | $6.44 | +11.54% | 627,079 |
| Mar 1983 | $5.56 | $6.07 | $5.56 | $5.78 | +4.00% | 360,118 |
| Feb 1983 | $5.93 | $6.37 | $5.56 | $5.56 | -6.25% | 832,617 |
| Jan 1983 | $4.81 | $6.15 | $4.81 | $5.93 | +23.08% | 669,942 |
| Dec 1982 | $5.56 | $5.78 | $4.81 | $4.81 | -13.33% | 78,641 |
| Nov 1982 | $4.74 | $5.85 | $4.74 | $5.56 | +17.19% | 209,591 |
| Oct 1982 | $4.30 | $4.96 | $4.22 | $4.74 | +10.34% | 363,493 |
| Sep 1982 | $4.44 | $4.74 | $4.30 | $4.30 | -1.70% | 67,165 |
| Aug 1982 | $3.93 | $4.52 | $3.93 | $4.37 | +13.46% | 51,978 |
| Jul 1982 | $4.07 | $4.22 | $3.56 | $3.85 | -5.45% | 82,016 |
| Jun 1982 | $4.22 | $4.44 | $4.07 | $4.07 | -3.51% | 97,878 |
| May 1982 | $4.30 | $4.67 | $4.22 | $4.22 | -1.72% | 38,141 |
| Apr 1982 | $3.63 | $4.44 | $3.63 | $4.30 | +18.37% | 77,967 |
| Mar 1982 | $3.85 | $4.07 | $3.63 | $3.63 | -3.92% | 55,354 |
| Feb 1982 | $3.93 | $4.07 | $3.70 | $3.78 | -3.77% | 99,902 |
| Jan 1982 | $4.67 | $4.81 | $3.93 | $3.93 | -15.87% | 127,580 |
| Dec 1981 | $4.81 | $5.04 | $4.67 | $4.67 | -1.56% | 107,331 |
| Nov 1981 | $4.37 | $4.89 | $4.37 | $4.74 | +8.47% | 87,417 |
| Oct 1981 | $4.44 | $4.59 | $4.37 | $4.37 | -1.67% | 203,518 |
| Sep 1981 | $4.67 | $4.74 | $4.37 | $4.44 | -4.76% | 383,741 |
| Aug 1981 | $4.81 | $4.96 | $4.67 | $4.67 | -3.08% | 126,568 |
| Jul 1981 | $5.26 | $5.33 | $4.81 | $4.81 | -8.45% | 114,080 |
| Jun 1981 | $5.26 | $5.41 | $5.26 | $5.26 | 0.00% | 246,717 |
| May 1981 | $5.33 | $5.48 | $5.26 | $5.26 | -1.39% | 173,140 |
| Apr 1981 | $5.78 | $5.93 | $5.33 | $5.33 | -7.69% | 455,630 |
| Mar 1981 | $5.78 | $5.93 | $5.70 | $5.78 | 0.00% | 274,731 |
| Feb 1981 | $5.33 | $5.85 | $5.33 | $5.78 | +8.33% | 108,342 |
| Jan 1981 | $5.26 | $5.48 | $5.19 | $5.33 | +1.41% | 93,153 |
| Dec 1980 | $5.78 | $6.00 | $5.26 | $5.26 | -8.97% | 96,530 |
| Nov 1980 | $5.56 | $6.00 | $5.48 | $5.78 | +4.00% | 102,941 |
| Oct 1980 | $5.56 | $5.70 | $5.48 | $5.56 | 0.00% | 160,658 |
| Sep 1980 | $5.41 | $5.85 | $5.41 | $5.56 | +4.17% | 91,130 |
| Aug 1980 | $4.67 | $5.48 | $4.67 | $5.33 | +14.28% | 98,891 |
| Jul 1980 | $4.74 | $5.04 | $4.44 | $4.67 | -1.56% | 195,756 |
| Jun 1980 | $4.74 | $5.04 | $4.67 | $4.74 | 0.00% | 45,568 |
| May 1980 | $4.00 | $5.04 | $4.00 | $4.74 | +18.52% | 112,391 |
| Apr 1980 | $3.93 | $4.30 | $3.78 | $4.00 | +3.84% | 197,103 |
| Mar 1980 | $4.07 | $4.37 | $3.56 | $3.85 | – | 122,853 |
Seasonality
CRD.B 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 | -0.7% | -1.8% | -1.3% | 0.6% | -3.4% | 3.9% | -0.5% | 6.7% | -0.2% | -1.5% | 4.6% | 2.3% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.9% | -2.8% | 2.0% | -1.1% | 0.7% | 4.0% | -3.5% | 19.5% | -1.8% | 2.5% | ||
| 2025 | 1.0% | 4.6% | -6.5% | -6.5% | -7.0% | 5.9% | -11.8% | 15.8% | -7.6% | 2.7% | 3.8% | 3.6% |
| 2024 | -9.9% | -6.2% | -17.5% | 2.0% | -6.5% | -6.6% | 15.0% | 20.6% | 0.8% | 0.6% | 0.4% | 4.2% |
| 2023 | 15.6% | -9.1% | 38.9% | 6.3% | 9.2% | 6.2% | -11.5% | 19.3% | -12.8% | -4.7% | 27.0% | 27.0% |
| 2022 | 1.1% | 0.7% | -3.6% | 1.1% | 2.7% | -6.1% | -3.8% | -12.2% | -11.0% | 2.7% | 9.9% | -9.4% |
| 2021 | 8.9% | 16.8% | 6.5% | -1.8% | -1.3% | -7.9% | 20.3% | -8.1% | -5.2% | -7.8% | -9.6% | 1.1% |
| 2020 | -21.3% | -14.0% | -6.4% | 3.3% | -13.0% | 23.1% | -5.4% | 5.2% | -7.5% | -1.6% | 15.9% | -1.4% |
| 2019 | 7.2% | 7.0% | -11.2% | -3.4% | -5.1% | 11.9% | 0.6% | -7.1% | 16.5% | -7.8% | 9.2% | 0.4% |
| 2018 | -2.0% | -4.4% | -8.4% | -2.4% | -0.1% | 8.7% | -1.5% | 2.9% | 5.6% | 0.0% | -0.9% | -0.9% |
| 2017 | -3.5% | -10.3% | -7.3% | 8.8% | -13.8% | -0.5% | -3.4% | 11.1% | 20.6% | -1.5% | -14.5% | -4.0% |