Curtiss Wright Corp (CW) stock
CWNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/3042% above fair value
$476.01−20.73 (-4.17%)
Close on Oct 30, 2026Market cap $17.58BP/E 32.8Yield 0.20%
Price history
Curtiss Wright share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$476.01
-4.17% on the day
52-week range
$453.43 – $808.16
-41.1% from the high
Change over 52 weeks
-20.3%
From $597.51 on Oct 30, 2025
Average volume
362,555
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $541.87 | $558.22 | $453.43 | $476.01 | -12.47% | 8,866,682 |
| Sep 2026 | $579.16 | $584.97 | $526.01 | $543.82 | -6.65% | 9,112,605 |
| Aug 2026 | $716.68 | $770.18 | $576.73 | $582.53 | -19.54% | 8,175,739 |
| Jul 2026 | $752.76 | $808.16 | $670.29 | $724.00 | -4.46% | 4,819,637 |
| Jun 2026 | $728.62 | $800.00 | $701.68 | $757.76 | +1.36% | 6,782,432 |
| May 2026 | $719.17 | $760.72 | $685.64 | $747.61 | +3.81% | 5,800,876 |
| Apr 2026 | $693.75 | $748.14 | $676.17 | $720.20 | +5.74% | 5,066,166 |
| Mar 2026 | $716.21 | $730.12 | $625.65 | $681.12 | -2.74% | 7,072,118 |
| Feb 2026 | $651.93 | $719.05 | $606.95 | $700.33 | +6.65% | 7,082,143 |
| Jan 2026 | $554.60 | $673.19 | $553.20 | $656.69 | +19.12% | 4,475,502 |
| Dec 2025 | $557.83 | $575.00 | $528.92 | $551.27 | -2.31% | 5,402,001 |
| Nov 2025 | $599.46 | $602.49 | $521.66 | $564.29 | -5.28% | 5,003,748 |
| Oct 2025 | $536.88 | $612.28 | $530.32 | $595.73 | +9.72% | 5,725,660 |
| Sep 2025 | $473.82 | $549.00 | $465.51 | $542.94 | +13.55% | 5,446,091 |
| Aug 2025 | $480.44 | $517.09 | $464.91 | $478.15 | -2.46% | 6,913,116 |
| Jul 2025 | $485.51 | $499.30 | $463.00 | $490.22 | +0.34% | 5,792,676 |
| Jun 2025 | $440.23 | $490.71 | $435.35 | $488.55 | +11.01% | 7,899,076 |
| May 2025 | $346.30 | $453.02 | $345.84 | $440.11 | +27.61% | 7,328,306 |
| Apr 2025 | $317.27 | $347.49 | $266.88 | $344.89 | +8.71% | 5,302,719 |
| Mar 2025 | $322.91 | $341.39 | $301.06 | $317.27 | -1.36% | 5,777,332 |
| Feb 2025 | $338.58 | $360.00 | $309.01 | $321.66 | -7.29% | 7,203,868 |
| Jan 2025 | $356.00 | $385.59 | $333.40 | $346.94 | -2.23% | 5,851,724 |
| Dec 2024 | $375.73 | $385.72 | $344.11 | $354.87 | -5.02% | 5,630,823 |
| Nov 2024 | $347.22 | $393.40 | $346.05 | $373.63 | +8.31% | 5,377,497 |
| Oct 2024 | $327.83 | $371.04 | $327.69 | $344.96 | +4.95% | 5,997,696 |
| Sep 2024 | $314.66 | $333.73 | $290.97 | $328.69 | +4.06% | 5,261,928 |
| Aug 2024 | $295.52 | $318.20 | $258.85 | $315.86 | +7.18% | 5,757,444 |
| Jul 2024 | $273.18 | $297.53 | $267.73 | $294.70 | +8.75% | 4,740,432 |
| Jun 2024 | $283.27 | $286.65 | $263.04 | $270.98 | -4.19% | 5,060,308 |
| May 2024 | $253.05 | $286.24 | $250.97 | $282.82 | +11.60% | 4,435,434 |
| Apr 2024 | $257.01 | $261.46 | $246.43 | $253.42 | -0.98% | 4,457,364 |
| Mar 2024 | $235.84 | $257.37 | $235.08 | $255.94 | +8.33% | 4,473,035 |
| Feb 2024 | $223.62 | $240.30 | $220.90 | $236.27 | +6.16% | 3,676,861 |
| Jan 2024 | $222.79 | $227.73 | $212.05 | $222.57 | -0.10% | 2,929,039 |
| Dec 2023 | $214.07 | $224.74 | $212.33 | $222.79 | +4.16% | 3,598,969 |
| Nov 2023 | $199.06 | $216.55 | $198.08 | $213.90 | +7.59% | 3,816,488 |
| Oct 2023 | $195.22 | $210.21 | $190.64 | $198.81 | +1.63% | 3,798,136 |
| Sep 2023 | $209.77 | $209.77 | $195.10 | $195.63 | -5.94% | 3,286,792 |
| Aug 2023 | $190.31 | $209.70 | $188.71 | $207.99 | +8.69% | 3,493,969 |
| Jul 2023 | $182.01 | $194.79 | $180.37 | $191.36 | +4.19% | 3,134,931 |
| Jun 2023 | $159.17 | $183.90 | $158.53 | $183.66 | +16.20% | 3,472,427 |
| May 2023 | $170.33 | $173.70 | $157.72 | $158.06 | -6.93% | 3,169,265 |
| Apr 2023 | $176.00 | $179.61 | $165.69 | $169.83 | -3.65% | 2,345,327 |
| Mar 2023 | $174.28 | $179.73 | $162.99 | $176.26 | +0.84% | 3,324,947 |
| Feb 2023 | $165.19 | $182.55 | $163.31 | $174.79 | +5.42% | 3,657,350 |
| Jan 2023 | $166.63 | $170.56 | $156.76 | $165.80 | -0.71% | 3,835,557 |
| Dec 2022 | $177.92 | $182.55 | $161.97 | $166.99 | -5.47% | 4,048,897 |
| Nov 2022 | $169.24 | $180.28 | $158.50 | $176.65 | +5.26% | 3,984,175 |
| Oct 2022 | $141.58 | $169.99 | $140.46 | $167.83 | +20.60% | 4,526,375 |
| Sep 2022 | $146.78 | $154.21 | $136.21 | $139.16 | -5.46% | 4,435,043 |
| Aug 2022 | $143.07 | $153.53 | $139.39 | $147.19 | +2.61% | 3,637,816 |
| Jul 2022 | $131.90 | $144.44 | $125.91 | $143.44 | +8.62% | 2,613,100 |
| Jun 2022 | $142.89 | $147.85 | $124.37 | $132.06 | -6.99% | 5,001,320 |
| May 2022 | $143.19 | $147.57 | $135.27 | $141.98 | -0.65% | 5,554,549 |
| Apr 2022 | $151.36 | $159.87 | $142.62 | $142.91 | -4.83% | 3,847,351 |
| Mar 2022 | $148.00 | $162.98 | $142.00 | $150.16 | +1.79% | 7,348,183 |
| Feb 2022 | $132.80 | $148.01 | $126.46 | $147.52 | +11.09% | 3,255,235 |
| Jan 2022 | $138.79 | $142.46 | $129.66 | $132.79 | -4.24% | 2,984,722 |
| Dec 2021 | $128.34 | $139.98 | $123.84 | $138.67 | +10.21% | 4,599,606 |
| Nov 2021 | $128.08 | $136.97 | $125.77 | $125.82 | -1.46% | 3,327,921 |
| Oct 2021 | $126.97 | $134.07 | $124.22 | $127.68 | +1.19% | 5,225,791 |
| Sep 2021 | $122.16 | $129.92 | $113.05 | $126.18 | +3.61% | 4,591,043 |
| Aug 2021 | $118.73 | $124.18 | $114.74 | $121.78 | +2.94% | 2,519,685 |
| Jul 2021 | $119.00 | $122.96 | $111.26 | $118.30 | -0.39% | 3,570,576 |
| Jun 2021 | $126.51 | $128.56 | $117.07 | $118.76 | -5.23% | 3,599,499 |
| May 2021 | $128.78 | $133.37 | $121.73 | $125.32 | -2.02% | 3,414,864 |
| Apr 2021 | $119.02 | $130.86 | $118.22 | $127.90 | +7.84% | 3,839,322 |
| Mar 2021 | $112.92 | $124.72 | $112.21 | $118.60 | +7.34% | 5,845,902 |
| Feb 2021 | $104.93 | $119.87 | $104.00 | $110.49 | +6.46% | 3,807,503 |
| Jan 2021 | $116.60 | $120.36 | $103.55 | $103.79 | -10.80% | 3,879,940 |
| Dec 2020 | $118.07 | $121.90 | $108.26 | $116.35 | +0.95% | 4,810,201 |
| Nov 2020 | $86.02 | $122.20 | $85.44 | $115.26 | +36.63% | 6,758,572 |
| Oct 2020 | $94.14 | $99.95 | $83.04 | $84.36 | -9.54% | 5,122,542 |
| Sep 2020 | $101.45 | $105.96 | $91.18 | $93.26 | -8.85% | 6,919,693 |
| Aug 2020 | $89.49 | $110.63 | $88.00 | $102.32 | +14.81% | 6,464,947 |
| Jul 2020 | $89.64 | $93.11 | $83.31 | $89.12 | -0.18% | 6,121,972 |
| Jun 2020 | $101.06 | $116.08 | $82.03 | $89.28 | -10.99% | 8,131,345 |
| May 2020 | $101.14 | $107.41 | $81.72 | $100.30 | -3.23% | 5,705,916 |
| Apr 2020 | $88.23 | $106.88 | $82.72 | $103.65 | +12.16% | 5,237,111 |
| Mar 2020 | $120.43 | $129.64 | $70.56 | $92.41 | -22.95% | 10,275,503 |
| Feb 2020 | $146.04 | $149.51 | $116.92 | $119.94 | -17.53% | 4,322,948 |
| Jan 2020 | $141.32 | $149.90 | $140.74 | $145.43 | +3.22% | 3,632,945 |
| Dec 2019 | $137.89 | $144.82 | $133.24 | $140.89 | +2.61% | 4,560,742 |
| Nov 2019 | $136.30 | $142.97 | $135.34 | $137.31 | +1.52% | 3,560,838 |
| Oct 2019 | $130.17 | $135.47 | $121.71 | $135.25 | +4.55% | 4,024,241 |
| Sep 2019 | $121.35 | $134.42 | $120.23 | $129.37 | +5.49% | 3,737,206 |
| Aug 2019 | $125.00 | $128.13 | $115.86 | $122.64 | -3.36% | 4,538,401 |
| Jul 2019 | $128.20 | $130.59 | $123.48 | $126.91 | -0.17% | 5,380,100 |
| Jun 2019 | $111.35 | $127.17 | $110.93 | $127.13 | +14.03% | 5,855,967 |
| May 2019 | $114.32 | $118.47 | $108.96 | $111.49 | -2.15% | 6,492,296 |
| Apr 2019 | $114.28 | $116.01 | $109.54 | $113.94 | +0.53% | 7,148,895 |
| Mar 2019 | $122.47 | $124.37 | $111.71 | $113.34 | -8.07% | 7,197,446 |
| Feb 2019 | $114.03 | $125.94 | $112.28 | $123.29 | +8.61% | 4,555,106 |
| Jan 2019 | $100.36 | $114.77 | $98.99 | $113.52 | +11.16% | 4,980,579 |
| Dec 2018 | $112.61 | $113.05 | $95.23 | $102.12 | -7.50% | 7,430,260 |
| Nov 2018 | $109.64 | $114.73 | $103.43 | $110.40 | +0.86% | 4,975,671 |
| Oct 2018 | $138.36 | $138.90 | $105.77 | $109.46 | -20.35% | 6,757,925 |
| Sep 2018 | $133.73 | $141.29 | $132.13 | $137.42 | +2.59% | 3,829,417 |
| Aug 2018 | $132.48 | $135.75 | $129.45 | $133.95 | +0.69% | 4,553,133 |
| Jul 2018 | $120.12 | $133.57 | $117.53 | $133.03 | +11.77% | 6,210,816 |
| Jun 2018 | $128.54 | $131.59 | $115.08 | $119.02 | -6.47% | 10,587,335 |
| May 2018 | $127.62 | $134.98 | $120.97 | $127.25 | -0.62% | 6,961,190 |
| Apr 2018 | $134.60 | $143.38 | $127.98 | $128.04 | -5.20% | 4,390,581 |
| Mar 2018 | $134.73 | $140.07 | $128.42 | $135.07 | +0.07% | 4,246,687 |
| Feb 2018 | $130.41 | $139.04 | $115.06 | $134.98 | +3.31% | 4,695,931 |
| Jan 2018 | $122.22 | $134.44 | $121.70 | $130.66 | +7.23% | 3,964,372 |
| Dec 2017 | $124.17 | $125.00 | $118.75 | $121.85 | -1.89% | 4,149,187 |
| Nov 2017 | $119.00 | $124.71 | $117.06 | $124.20 | +5.03% | 3,786,601 |
| Oct 2017 | $104.62 | $118.66 | $104.12 | $118.25 | +13.11% | 5,732,873 |
| Sep 2017 | $97.30 | $106.63 | $95.45 | $104.54 | +7.97% | 5,003,230 |
| Aug 2017 | $96.56 | $98.28 | $92.58 | $96.82 | +0.41% | 3,837,617 |
| Jul 2017 | $92.55 | $100.00 | $91.18 | $96.42 | +5.06% | 3,543,494 |
| Jun 2017 | $90.31 | $94.86 | $89.51 | $91.78 | +1.94% | 5,557,846 |
| May 2017 | $93.65 | $95.21 | $82.77 | $90.03 | -3.67% | 6,611,959 |
| Apr 2017 | $91.31 | $94.41 | $87.66 | $93.46 | +2.41% | 4,913,453 |
| Mar 2017 | $99.00 | $100.16 | $89.00 | $91.26 | -6.72% | 5,608,444 |
| Feb 2017 | $98.56 | $100.74 | $95.10 | $97.83 | -0.23% | 5,855,481 |
| Jan 2017 | $99.38 | $100.26 | $94.17 | $98.06 | -0.31% | 5,557,349 |
| Dec 2016 | $101.09 | $107.61 | $98.05 | $98.36 | -2.15% | 6,040,519 |
| Nov 2016 | $89.87 | $102.53 | $85.07 | $100.52 | +12.16% | 5,493,854 |
| Oct 2016 | $90.72 | $92.08 | $83.48 | $89.62 | -1.64% | 5,674,860 |
| Sep 2016 | $90.18 | $91.65 | $85.11 | $91.11 | +1.35% | 4,012,700 |
| Aug 2016 | $88.92 | $91.36 | $87.49 | $89.90 | +1.02% | 3,574,400 |
| Jul 2016 | $84.64 | $89.56 | $81.52 | $88.99 | +5.63% | 3,698,000 |
| Jun 2016 | $82.75 | $87.76 | $78.34 | $84.25 | +1.24% | 6,449,300 |
| May 2016 | $76.90 | $84.39 | $75.90 | $83.22 | +8.67% | 5,385,500 |
| Apr 2016 | $75.00 | $78.74 | $73.95 | $76.58 | +1.20% | 4,890,400 |
| Mar 2016 | $71.23 | $75.93 | $69.59 | $75.67 | +7.20% | 6,070,800 |
| Feb 2016 | $68.72 | $71.38 | $62.57 | $70.59 | +2.30% | 7,457,700 |
| Jan 2016 | $67.12 | $73.28 | $63.16 | $69.00 | +0.73% | 12,780,900 |
| Dec 2015 | $70.80 | $71.54 | $65.09 | $68.50 | -2.71% | 5,039,800 |
| Nov 2015 | $69.60 | $71.86 | $67.01 | $70.41 | +1.22% | 4,595,800 |
| Oct 2015 | $62.27 | $70.00 | $60.73 | $69.56 | +11.44% | 3,829,600 |
| Sep 2015 | $64.42 | $68.35 | $61.59 | $62.42 | -5.01% | 4,448,900 |
| Aug 2015 | $67.38 | $69.14 | $62.39 | $65.71 | -2.46% | 4,855,600 |
| Jul 2015 | $73.13 | $73.90 | $66.10 | $67.37 | -7.00% | 5,094,600 |
| Jun 2015 | $72.38 | $75.41 | $70.81 | $72.44 | +0.49% | 5,083,800 |
| May 2015 | $73.21 | $74.00 | $70.13 | $72.09 | -1.33% | 4,752,200 |
| Apr 2015 | $73.67 | $77.57 | $72.93 | $73.06 | -1.19% | 4,713,900 |
| Mar 2015 | $72.46 | $74.63 | $69.20 | $73.94 | +1.87% | 4,722,100 |
| Feb 2015 | $66.60 | $73.17 | $64.40 | $72.58 | +9.09% | 4,767,600 |
| Jan 2015 | $70.83 | $71.40 | $65.23 | $66.53 | -5.75% | 4,147,300 |
| Dec 2014 | $70.90 | $72.99 | $64.90 | $70.59 | -0.44% | 4,795,600 |
| Nov 2014 | $69.05 | $72.36 | $68.28 | $70.90 | +2.44% | 4,164,700 |
| Oct 2014 | $65.65 | $71.34 | $63.90 | $69.21 | +4.99% | 6,262,900 |
| Sep 2014 | $71.92 | $73.67 | $65.90 | $65.92 | -8.24% | 4,504,000 |
| Aug 2014 | $63.68 | $72.59 | $63.49 | $71.84 | +13.12% | 4,131,300 |
| Jul 2014 | $65.97 | $67.88 | $60.60 | $63.51 | -3.13% | 5,023,400 |
| Jun 2014 | $66.64 | $69.34 | $64.01 | $65.56 | -1.61% | 4,780,200 |
| May 2014 | $65.65 | $70.33 | $63.71 | $66.63 | +4.21% | 6,891,800 |
| Apr 2014 | $63.66 | $65.79 | $59.22 | $63.94 | +0.63% | 7,832,500 |
| Mar 2014 | $67.48 | $69.90 | $60.77 | $63.54 | -6.78% | 9,393,500 |
| Feb 2014 | $61.17 | $69.77 | $57.72 | $68.16 | +10.97% | 7,856,000 |
| Jan 2014 | $61.79 | $66.33 | $60.00 | $61.42 | -1.30% | 8,062,400 |
| Dec 2013 | $52.67 | $62.92 | $51.15 | $62.23 | +17.93% | 8,270,300 |
| Nov 2013 | $49.64 | $53.18 | $49.41 | $52.77 | +6.01% | 3,460,500 |
| Oct 2013 | $47.10 | $50.43 | $44.71 | $49.78 | +6.01% | 4,647,600 |
| Sep 2013 | $42.28 | $48.40 | $41.63 | $46.96 | +12.45% | 5,335,500 |
| Aug 2013 | $41.30 | $44.35 | $40.25 | $41.76 | +2.76% | 4,143,500 |
| Jul 2013 | $37.14 | $41.53 | $36.46 | $40.64 | +9.66% | 3,355,600 |
| Jun 2013 | $36.39 | $37.48 | $35.66 | $37.06 | +1.93% | 2,586,100 |
| May 2013 | $32.79 | $36.99 | $31.27 | $36.36 | +10.72% | 2,892,400 |
| Apr 2013 | $34.73 | $34.96 | $30.64 | $32.84 | -5.36% | 3,874,800 |
| Mar 2013 | $34.41 | $35.92 | $33.84 | $34.70 | -0.03% | 3,125,800 |
| Feb 2013 | $35.82 | $37.18 | $34.07 | $34.71 | -2.64% | 3,962,400 |
| Jan 2013 | $33.49 | $36.89 | $33.46 | $35.65 | +8.59% | 4,720,000 |
| Dec 2012 | $31.98 | $33.11 | $30.90 | $32.83 | +3.47% | 3,084,600 |
| Nov 2012 | $30.98 | $31.96 | $28.95 | $31.73 | +2.79% | 4,488,000 |
| Oct 2012 | $32.78 | $33.41 | $30.35 | $30.87 | -5.60% | 4,446,200 |
| Sep 2012 | $30.08 | $33.11 | $29.60 | $32.70 | +8.78% | 4,397,200 |
| Aug 2012 | $30.09 | $32.14 | $28.55 | $30.06 | +0.30% | 4,799,900 |
| Jul 2012 | $31.04 | $31.70 | $28.78 | $29.97 | -3.48% | 2,949,800 |
| Jun 2012 | $29.63 | $31.66 | $29.07 | $31.05 | +2.17% | 5,084,100 |
| May 2012 | $35.47 | $36.12 | $30.36 | $30.39 | -13.88% | 6,159,900 |
| Apr 2012 | $36.77 | $37.39 | $34.76 | $35.29 | -4.65% | 4,393,500 |
| Mar 2012 | $37.34 | $38.24 | $35.97 | $37.01 | -0.38% | 3,559,600 |
| Feb 2012 | $37.58 | $41.91 | $36.56 | $37.15 | -0.56% | 4,560,300 |
| Jan 2012 | $36.11 | $37.90 | $35.35 | $37.36 | +5.75% | 3,452,500 |
| Dec 2011 | $32.78 | $36.00 | $32.01 | $35.33 | +7.22% | 5,173,200 |
| Nov 2011 | $31.52 | $33.32 | $28.55 | $32.95 | +0.52% | 5,797,000 |
| Oct 2011 | $28.55 | $33.65 | $26.92 | $32.78 | +13.70% | 7,003,600 |
| Sep 2011 | $30.70 | $31.28 | $25.67 | $28.83 | -6.37% | 6,817,900 |
| Aug 2011 | $32.24 | $32.24 | $26.19 | $30.79 | -3.66% | 8,420,600 |
| Jul 2011 | $32.46 | $33.15 | $30.14 | $31.96 | -1.27% | 5,329,900 |
| Jun 2011 | $34.08 | $34.08 | $30.97 | $32.37 | -5.10% | 6,324,300 |
| May 2011 | $33.67 | $35.37 | $32.28 | $34.11 | +2.59% | 6,055,800 |
| Apr 2011 | $35.28 | $35.75 | $32.28 | $33.25 | -5.38% | 3,955,700 |
| Mar 2011 | $37.12 | $38.45 | $32.34 | $35.14 | -4.77% | 9,029,000 |
| Feb 2011 | $34.88 | $38.92 | $34.86 | $36.90 | +6.34% | 4,233,200 |
| Jan 2011 | $33.51 | $35.86 | $33.07 | $34.70 | +4.52% | 3,513,500 |
| Dec 2010 | $31.73 | $34.01 | $31.63 | $33.20 | +6.86% | 4,754,100 |
| Nov 2010 | $30.94 | $32.02 | $28.78 | $31.07 | +0.62% | 4,584,900 |
| Oct 2010 | $30.61 | $33.18 | $29.54 | $30.88 | +1.91% | 3,361,900 |
| Sep 2010 | $26.98 | $31.00 | $26.98 | $30.30 | +13.95% | 3,115,700 |
| Aug 2010 | $30.85 | $31.41 | $26.11 | $26.59 | -12.22% | 4,016,300 |
| Jul 2010 | $29.05 | $31.49 | $27.49 | $30.29 | +4.30% | 4,660,300 |
| Jun 2010 | $32.89 | $33.56 | $28.92 | $29.04 | -12.32% | 4,947,400 |
| May 2010 | $35.23 | $36.15 | $30.47 | $33.12 | -7.15% | 4,483,000 |
| Apr 2010 | $35.14 | $37.54 | $33.86 | $35.67 | +2.50% | 3,029,200 |
| Mar 2010 | $32.15 | $36.48 | $32.05 | $34.80 | +8.58% | 2,547,900 |
| Feb 2010 | $30.69 | $32.32 | $28.32 | $32.05 | +4.88% | 3,510,500 |
| Jan 2010 | $31.65 | $33.72 | $30.49 | $30.56 | -2.43% | 3,130,900 |
| Dec 2009 | $28.82 | $31.95 | $28.51 | $31.32 | +10.05% | 4,394,400 |
| Nov 2009 | $30.03 | $31.37 | $27.97 | $28.46 | -4.56% | 4,412,200 |
| Oct 2009 | $33.91 | $35.20 | $29.66 | $29.82 | -12.63% | 4,755,400 |
| Sep 2009 | $32.37 | $36.67 | $31.70 | $34.13 | +4.79% | 5,176,800 |
| Aug 2009 | $33.48 | $34.31 | $31.03 | $32.57 | -1.39% | 4,000,500 |
| Jul 2009 | $30.07 | $33.94 | $27.52 | $33.03 | +11.10% | 4,767,700 |
| Jun 2009 | $29.82 | $33.20 | $29.43 | $29.73 | +1.54% | 7,716,700 |
| May 2009 | $32.00 | $32.76 | $28.00 | $29.28 | -8.41% | 5,625,500 |
| Apr 2009 | $27.54 | $33.00 | $27.33 | $31.97 | +13.98% | 6,246,700 |
| Mar 2009 | $25.88 | $30.36 | $22.62 | $28.05 | +5.49% | 9,755,100 |
| Feb 2009 | $31.89 | $34.67 | $26.10 | $26.59 | -17.68% | 8,363,900 |
| Jan 2009 | $33.24 | $36.06 | $31.32 | $32.30 | -3.26% | 8,493,700 |
| Dec 2008 | $32.23 | $34.91 | $28.55 | $33.39 | -0.03% | 8,594,800 |
| Nov 2008 | $36.64 | $38.62 | $24.80 | $33.40 | -9.49% | 10,378,300 |
| Oct 2008 | $45.15 | $45.37 | $28.51 | $36.90 | -18.81% | 12,916,800 |
| Sep 2008 | $54.55 | $56.07 | $44.41 | $45.45 | -15.63% | 8,783,700 |
| Aug 2008 | $52.85 | $55.25 | $50.07 | $53.87 | +2.34% | 5,702,800 |
| Jul 2008 | $44.35 | $54.20 | $41.62 | $52.64 | +17.66% | 9,339,900 |
| Jun 2008 | $51.62 | $51.74 | $43.26 | $44.74 | -13.14% | 9,657,500 |
| May 2008 | $47.62 | $52.96 | $47.11 | $51.51 | +8.46% | 7,359,700 |
| Apr 2008 | $42.03 | $48.33 | $41.30 | $47.49 | +14.49% | 7,032,300 |
| Mar 2008 | $42.16 | $43.00 | $37.65 | $41.48 | -1.38% | 8,512,800 |
| Feb 2008 | $41.79 | $45.79 | $39.83 | $42.06 | +0.86% | 7,429,200 |
| Jan 2008 | $50.03 | $50.16 | $39.10 | $41.70 | -16.93% | 7,258,900 |
| Dec 2007 | $54.00 | $54.14 | $48.21 | $50.20 | -6.93% | 4,111,500 |
| Nov 2007 | $55.67 | $55.84 | $52.08 | $53.94 | -4.17% | 6,345,600 |
| Oct 2007 | $47.58 | $56.79 | $47.15 | $56.29 | +18.51% | 7,418,700 |
| Sep 2007 | $45.50 | $50.26 | $44.20 | $47.50 | +4.17% | 4,405,900 |
| Aug 2007 | $44.71 | $49.61 | $43.04 | $45.60 | +4.66% | 6,098,600 |
| Jul 2007 | $46.91 | $49.75 | $42.55 | $43.57 | -6.52% | 4,142,400 |
| Jun 2007 | $45.20 | $48.46 | $43.23 | $46.61 | +3.42% | 4,888,600 |
| May 2007 | $43.10 | $45.93 | $42.88 | $45.07 | +4.60% | 6,395,900 |
| Apr 2007 | $38.66 | $46.82 | $37.77 | $43.09 | +11.81% | 5,971,500 |
| Mar 2007 | $34.98 | $39.43 | $33.93 | $38.54 | +10.18% | 4,801,000 |
| Feb 2007 | $38.30 | $40.44 | $32.79 | $34.98 | -8.38% | 5,809,600 |
| Jan 2007 | $36.48 | $38.36 | $35.71 | $38.18 | +2.97% | 3,139,700 |
| Dec 2006 | $35.65 | $38.40 | $34.70 | $37.08 | +4.30% | 3,559,600 |
| Nov 2006 | $34.05 | $37.00 | $32.70 | $35.55 | +5.05% | 3,309,400 |
| Oct 2006 | $30.25 | $34.65 | $29.99 | $33.84 | +11.50% | 4,281,800 |
| Sep 2006 | $31.20 | $31.74 | $29.81 | $30.35 | -2.38% | 2,945,400 |
| Aug 2006 | $28.90 | $31.29 | $28.41 | $31.09 | +6.99% | 4,034,400 |
| Jul 2006 | $30.80 | $30.86 | $26.61 | $29.06 | -5.89% | 5,701,700 |
| Jun 2006 | $33.85 | $34.48 | $30.52 | $30.88 | -8.64% | 6,954,500 |
| May 2006 | $33.14 | $34.96 | $32.10 | $33.80 | +1.99% | 6,369,000 |
| Apr 2006 | $33.13 | $35.07 | $31.85 | $33.14 | +0.12% | 4,321,200 |
| Mar 2006 | $31.02 | $33.65 | $30.03 | $33.10 | +7.05% | 5,021,000 |
| Feb 2006 | $29.57 | $31.99 | $29.08 | $30.92 | +4.21% | 3,818,400 |
| Jan 2006 | $27.38 | $30.15 | $26.82 | $29.67 | +8.68% | 3,128,600 |
| Dec 2005 | $29.28 | $30.00 | $27.08 | $27.30 | -6.83% | 2,929,200 |
| Nov 2005 | $28.64 | $29.33 | $27.14 | $29.30 | +2.18% | 3,154,200 |
| Oct 2005 | $30.63 | $31.94 | $27.26 | $28.68 | -7.07% | 5,908,200 |
| Sep 2005 | $32.29 | $33.70 | $29.73 | $30.86 | -4.41% | 3,119,600 |
| Aug 2005 | $30.83 | $32.38 | $30.06 | $32.28 | +5.15% | 3,462,000 |
| Jul 2005 | $26.98 | $32.20 | $26.18 | $30.70 | +13.81% | 4,000,600 |
| Jun 2005 | $27.38 | $27.77 | $25.07 | $26.98 | -1.34% | 3,472,400 |
| May 2005 | $27.05 | $28.53 | $26.75 | $27.34 | +0.89% | 5,760,400 |
| Apr 2005 | $28.55 | $31.34 | $26.80 | $27.10 | -4.91% | 9,285,200 |
| Mar 2005 | $27.75 | $29.38 | $27.14 | $28.50 | +2.61% | 3,950,600 |
| Feb 2005 | $25.64 | $29.93 | $25.64 | $27.78 | +8.52% | 3,860,400 |
| Jan 2005 | $28.62 | $28.62 | $24.41 | $25.60 | -10.83% | 3,880,200 |
| Dec 2004 | $29.76 | $29.95 | $26.68 | $28.71 | -3.67% | 3,722,400 |
| Nov 2004 | $27.85 | $29.88 | $26.20 | $29.80 | +6.79% | 3,479,000 |
| Oct 2004 | $28.75 | $30.13 | $27.05 | $27.91 | -2.48% | 3,051,800 |
| Sep 2004 | $27.28 | $29.32 | $27.25 | $28.62 | +4.72% | 1,926,000 |
| Aug 2004 | $26.73 | $27.60 | $25.45 | $27.33 | +1.67% | 2,589,200 |
| Jul 2004 | $28.10 | $28.59 | $25.68 | $26.88 | -4.34% | 2,897,600 |
| Jun 2004 | $23.58 | $28.39 | $23.38 | $28.10 | +19.43% | 3,881,200 |
| May 2004 | $23.45 | $24.00 | $22.83 | $23.53 | -0.11% | 1,858,600 |
| Apr 2004 | $23.44 | $24.63 | $23.40 | $23.55 | +0.49% | 1,660,600 |
| Mar 2004 | $24.10 | $24.25 | $22.25 | $23.44 | -2.39% | 2,234,800 |
| Feb 2004 | $22.90 | $24.65 | $22.34 | $24.01 | +5.19% | 2,218,600 |
| Jan 2004 | $22.61 | $24.25 | $21.75 | $22.83 | +1.42% | 2,267,600 |
| Dec 2003 | $20.53 | $23.63 | $20.49 | $22.51 | +9.90% | 2,876,000 |
| Nov 2003 | $18.50 | $20.55 | $18.50 | $20.48 | +10.69% | 2,295,200 |
| Oct 2003 | $17.66 | $18.86 | $17.51 | $18.50 | +4.79% | 2,677,600 |
| Sep 2003 | $17.00 | $17.97 | $16.35 | $17.66 | +3.85% | 3,286,400 |
| Aug 2003 | $15.68 | $17.40 | $15.51 | $17.00 | +8.45% | 3,216,400 |
| Jul 2003 | $15.78 | $16.23 | $15.21 | $15.68 | -0.79% | 3,316,400 |
| Jun 2003 | $14.99 | $16.64 | $14.46 | $15.80 | +6.76% | 3,232,800 |
| May 2003 | $15.19 | $15.71 | $13.48 | $14.80 | -1.74% | 3,028,000 |
| Apr 2003 | $15.13 | $15.88 | $13.55 | $15.06 | -0.41% | 2,642,400 |
| Mar 2003 | $13.73 | $15.45 | $13.57 | $15.13 | +10.81% | 2,388,400 |
| Feb 2003 | $13.55 | $13.83 | $13.14 | $13.65 | +0.28% | 2,246,400 |
| Jan 2003 | $16.11 | $16.77 | $13.02 | $13.61 | -14.68% | 2,678,800 |
| Dec 2002 | $15.49 | $16.75 | $15.13 | $15.96 | +3.77% | 2,924,800 |
| Nov 2002 | $15.45 | $17.68 | $15.23 | $15.38 | -0.53% | 3,200,800 |
| Oct 2002 | $15.22 | $15.89 | $13.05 | $15.46 | +3.41% | 2,371,200 |
| Sep 2002 | $13.68 | $15.02 | $13.38 | $14.95 | +8.91% | 2,079,600 |
| Aug 2002 | $16.54 | $16.63 | $13.56 | $13.73 | -17.81% | 2,175,600 |
| Jul 2002 | $20.05 | $20.05 | $15.33 | $16.70 | -16.50% | 2,701,600 |
| Jun 2002 | $17.75 | $20.00 | $17.27 | $20.00 | +12.36% | 2,960,000 |
| May 2002 | $19.00 | $20.00 | $17.79 | $17.80 | -6.61% | 3,874,400 |
| Apr 2002 | $16.65 | $19.19 | $16.56 | $19.06 | +14.65% | 3,481,200 |
| Mar 2002 | $15.50 | $16.92 | $15.26 | $16.63 | +7.26% | 3,923,600 |
| Feb 2002 | $11.75 | $16.39 | $11.38 | $15.50 | +31.50% | 9,816,400 |
| Jan 2002 | $11.96 | $12.03 | $11.28 | $11.79 | -1.26% | 829,200 |
| Dec 2001 | $10.55 | $12.07 | $10.28 | $11.94 | +12.62% | 1,322,800 |
| Nov 2001 | $11.55 | $11.76 | $10.33 | $10.60 | -8.42% | 1,198,000 |
| Oct 2001 | $11.60 | $12.68 | $11.10 | $11.58 | -0.64% | 1,763,600 |
| Sep 2001 | $12.10 | $12.10 | $9.96 | $11.65 | -3.72% | 902,000 |
| Aug 2001 | $12.45 | $12.67 | $11.98 | $12.10 | -2.62% | 1,984,800 |
| Jul 2001 | $13.18 | $13.24 | $12.00 | $12.43 | -7.45% | 616,000 |
| Jun 2001 | $12.00 | $13.43 | $11.81 | $13.43 | +12.11% | 477,200 |
| May 2001 | $11.36 | $12.08 | $11.26 | $11.98 | +5.51% | 393,600 |
| Apr 2001 | $12.06 | $12.55 | $11.16 | $11.35 | -5.91% | 418,800 |
| Mar 2001 | $11.98 | $12.13 | $11.40 | $12.06 | +0.73% | 643,600 |
| Feb 2001 | $11.93 | $12.56 | $11.68 | $11.98 | +0.80% | 657,200 |
| Jan 2001 | $11.81 | $12.91 | $11.70 | $11.88 | +2.19% | 1,006,800 |
| Dec 2000 | $12.09 | $12.77 | $10.84 | $11.63 | -4.12% | 485,600 |
| Nov 2000 | $11.83 | $12.78 | $11.69 | $12.13 | +2.92% | 440,800 |
| Oct 2000 | $11.81 | $12.39 | $11.28 | $11.78 | -0.13% | 275,600 |
| Sep 2000 | $11.36 | $11.80 | $11.19 | $11.80 | +3.85% | 490,400 |
| Aug 2000 | $9.69 | $12.09 | $9.69 | $11.36 | +17.07% | 594,800 |
| Jul 2000 | $9.31 | $9.75 | $9.13 | $9.70 | +4.41% | 286,000 |
| Jun 2000 | $8.75 | $9.97 | $8.67 | $9.29 | +6.78% | 362,400 |
| May 2000 | $8.94 | $9.00 | $8.36 | $8.70 | -2.28% | 395,600 |
| Apr 2000 | $9.14 | $9.72 | $8.86 | $8.91 | -2.73% | 256,000 |
| Mar 2000 | $9.31 | $10.08 | $9.13 | $9.16 | -1.01% | 444,000 |
| Feb 2000 | $8.92 | $9.41 | $8.75 | $9.25 | +3.68% | 309,600 |
| Jan 2000 | $9.20 | $9.31 | $8.91 | $8.92 | -3.22% | 161,600 |
| Dec 1999 | $9.47 | $9.47 | $8.84 | $9.22 | -2.96% | 197,600 |
| Nov 1999 | $9.11 | $9.66 | $9.05 | $9.50 | +4.83% | 210,800 |
| Oct 1999 | $8.09 | $9.19 | $7.88 | $9.06 | +12.40% | 609,200 |
| Sep 1999 | $8.28 | $8.42 | $7.59 | $8.06 | -2.46% | 1,257,600 |
| Aug 1999 | $9.25 | $9.33 | $8.20 | $8.27 | -10.79% | 316,000 |
| Jul 1999 | $9.72 | $9.72 | $9.22 | $9.27 | -4.66% | 345,200 |
| Jun 1999 | $9.56 | $9.77 | $9.45 | $9.72 | +1.30% | 302,000 |
| May 1999 | $8.95 | $9.63 | $8.63 | $9.59 | +6.78% | 412,000 |
| Apr 1999 | $7.80 | $9.53 | $7.80 | $8.98 | +15.69% | 406,800 |
| Mar 1999 | $9.41 | $9.42 | $7.75 | $7.77 | -17.30% | 446,400 |
| Feb 1999 | $9.39 | $9.88 | $9.19 | $9.39 | +0.50% | 721,200 |
| Jan 1999 | $9.75 | $10.16 | $9.08 | $9.34 | -1.97% | 426,400 |
| Dec 1998 | $9.34 | $9.56 | $8.56 | $9.53 | +2.01% | 352,800 |
| Nov 1998 | $9.50 | $9.84 | $9.25 | $9.34 | -1.64% | 149,600 |
| Oct 1998 | $9.86 | $9.88 | $8.27 | $9.50 | -4.25% | 474,400 |
| Sep 1998 | $10.97 | $11.27 | $9.92 | $9.92 | -9.93% | 1,063,200 |
| Aug 1998 | $10.63 | $12.09 | $10.61 | $11.02 | +3.83% | 700,800 |
| Jul 1998 | $9.80 | $11.19 | $9.80 | $10.61 | +8.29% | 393,600 |
| Jun 1998 | $10.44 | $10.47 | $9.69 | $9.80 | -6.14% | 959,200 |
| May 1998 | $10.02 | $10.45 | $9.91 | $10.44 | +4.21% | 652,000 |
| Apr 1998 | $9.69 | $10.06 | $9.53 | $10.02 | +3.39% | 616,000 |
| Mar 1998 | $9.38 | $9.80 | $9.36 | $9.69 | +3.51% | 581,200 |
| Feb 1998 | $8.88 | $9.38 | $8.84 | $9.36 | +6.21% | 764,000 |
| Jan 1998 | $9.06 | $9.06 | $8.45 | $8.81 | -2.93% | 762,400 |
| Dec 1997 | $9.50 | $9.54 | $9.03 | $9.08 | -4.99% | 801,200 |
| Nov 1997 | $9.30 | $9.59 | $9.02 | $9.55 | +3.12% | 401,600 |
| Oct 1997 | $9.67 | $9.81 | $8.98 | $9.27 | -4.20% | 746,400 |
| Sep 1997 | $9.11 | $9.97 | $9.05 | $9.67 | +5.99% | 717,600 |
| Aug 1997 | $7.78 | $9.19 | $7.75 | $9.13 | +17.03% | 753,600 |
| Jul 1997 | $7.28 | $7.81 | $7.27 | $7.80 | +7.08% | 290,400 |
| Jun 1997 | $7.27 | $7.59 | $7.19 | $7.28 | +0.22% | 731,200 |
| May 1997 | $7.27 | $7.78 | $7.11 | $7.27 | +0.22% | 495,200 |
| Apr 1997 | $6.69 | $7.25 | $6.69 | $7.25 | +8.41% | 261,600 |
| Mar 1997 | $6.56 | $6.73 | $6.38 | $6.69 | +1.90% | 450,400 |
| Feb 1997 | $6.88 | $6.88 | $6.53 | $6.56 | -4.55% | 253,600 |
| Jan 1997 | $6.30 | $7.05 | $6.19 | $6.88 | +9.18% | 656,800 |
| Dec 1996 | $6.28 | $6.38 | $6.20 | $6.30 | -0.25% | 606,400 |
| Nov 1996 | $6.78 | $6.88 | $6.31 | $6.31 | -6.70% | 572,000 |
| Oct 1996 | $6.81 | $6.88 | $6.77 | $6.77 | -0.69% | 200,000 |
| Sep 1996 | $6.63 | $6.83 | $6.63 | $6.81 | +2.83% | 121,600 |
| Aug 1996 | $6.41 | $6.78 | $6.41 | $6.63 | +3.92% | 108,800 |
| Jul 1996 | $6.72 | $6.75 | $6.34 | $6.38 | -5.56% | 283,200 |
| Jun 1996 | $6.41 | $6.75 | $6.41 | $6.75 | +4.85% | 372,000 |
| May 1996 | $6.41 | $6.45 | $6.36 | $6.44 | +0.73% | 415,200 |
| Apr 1996 | $6.53 | $6.56 | $6.36 | $6.39 | -1.68% | 356,800 |
| Mar 1996 | $6.69 | $6.69 | $6.28 | $6.50 | -3.26% | 531,200 |
| Feb 1996 | $6.83 | $6.91 | $6.59 | $6.72 | -1.83% | 252,800 |
| Jan 1996 | $6.67 | $6.88 | $6.44 | $6.84 | +1.86% | 278,400 |
| Dec 1995 | $5.92 | $6.72 | $5.91 | $6.72 | +12.86% | 235,200 |
| Nov 1995 | $5.52 | $5.98 | $5.52 | $5.95 | +7.93% | 155,200 |
| Oct 1995 | $5.53 | $5.63 | $5.45 | $5.52 | -0.28% | 744,800 |
| Sep 1995 | $5.48 | $5.53 | $5.48 | $5.53 | +0.57% | 183,200 |
| Aug 1995 | $5.58 | $5.69 | $5.44 | $5.50 | -1.40% | 684,000 |
| Jul 1995 | $5.58 | $5.66 | $5.53 | $5.58 | 0.00% | 332,800 |
| Jun 1995 | $5.14 | $5.66 | $5.14 | $5.58 | +8.51% | 277,600 |
| May 1995 | $4.69 | $5.25 | $4.61 | $5.14 | +10.40% | 1,183,200 |
| Apr 1995 | $4.67 | $4.73 | $4.63 | $4.66 | -0.67% | 532,800 |
| Mar 1995 | $4.70 | $4.78 | $4.64 | $4.69 | -0.99% | 432,000 |
| Feb 1995 | $4.45 | $4.73 | $4.42 | $4.73 | +6.32% | 325,600 |
| Jan 1995 | $4.55 | $4.59 | $4.39 | $4.45 | -2.06% | 348,800 |
| Dec 1994 | $4.34 | $4.66 | $4.33 | $4.55 | +4.68% | 220,800 |
| Nov 1994 | $4.45 | $4.52 | $4.34 | $4.34 | -2.45% | 835,200 |
| Oct 1994 | $4.44 | $4.56 | $4.38 | $4.45 | 0.00% | 360,800 |
| Sep 1994 | $4.38 | $4.55 | $4.34 | $4.45 | +1.79% | 195,200 |
| Aug 1994 | $4.19 | $4.38 | $4.19 | $4.38 | +5.26% | 204,800 |
| Jul 1994 | $4.14 | $4.19 | $4.11 | $4.16 | -0.75% | 224,800 |
| Jun 1994 | $4.17 | $4.22 | $4.14 | $4.19 | +0.37% | 193,600 |
| May 1994 | $4.30 | $4.30 | $4.16 | $4.17 | -3.61% | 202,400 |
| Apr 1994 | $4.47 | $4.47 | $4.27 | $4.33 | -2.47% | 138,400 |
| Mar 1994 | $4.56 | $4.59 | $4.34 | $4.44 | -3.40% | 310,400 |
| Feb 1994 | $4.55 | $4.63 | $4.34 | $4.59 | +1.03% | 178,400 |
| Jan 1994 | $4.47 | $4.55 | $4.20 | $4.55 | +1.04% | 465,600 |
| Dec 1993 | $3.95 | $4.50 | $3.94 | $4.50 | +12.94% | 208,800 |
| Nov 1993 | $4.05 | $4.09 | $3.97 | $3.98 | -2.30% | 280,000 |
| Oct 1993 | $4.00 | $4.11 | $3.98 | $4.08 | +1.95% | 416,800 |
| Sep 1993 | $4.03 | $4.08 | $3.98 | $4.00 | -1.54% | 215,200 |
| Aug 1993 | $4.56 | $4.63 | $4.00 | $4.06 | -11.57% | 543,200 |
| Jul 1993 | $4.56 | $4.75 | $4.56 | $4.59 | +0.69% | 211,200 |
| Jun 1993 | $4.56 | $4.59 | $4.41 | $4.56 | 0.00% | 444,000 |
| May 1993 | $4.61 | $4.75 | $4.56 | $4.56 | -1.35% | 440,000 |
| Apr 1993 | $4.80 | $4.83 | $4.59 | $4.63 | -3.27% | 285,600 |
| Mar 1993 | $4.72 | $4.98 | $4.69 | $4.78 | +2.00% | 308,000 |
| Feb 1993 | $4.83 | $5.00 | $4.69 | $4.69 | -3.54% | 486,400 |
| Jan 1993 | $3.89 | $5.03 | $3.89 | $4.86 | +25.91% | 1,089,600 |
| Dec 1992 | $3.84 | $3.89 | $3.66 | $3.86 | +0.41% | 360,800 |
| Nov 1992 | $3.39 | $3.84 | $3.39 | $3.84 | +13.37% | 289,600 |
| Oct 1992 | $3.69 | $3.69 | $3.39 | $3.39 | -8.05% | 4,288,800 |
| Sep 1992 | $3.69 | $3.78 | $3.56 | $3.69 | +0.85% | 435,200 |
| Aug 1992 | $3.58 | $3.73 | $3.53 | $3.66 | +3.08% | 373,600 |
| Jul 1992 | $3.84 | $3.84 | $3.42 | $3.55 | -7.72% | 461,600 |
| Jun 1992 | $3.80 | $3.88 | $3.64 | $3.84 | +0.82% | 273,600 |
| May 1992 | $4.09 | $4.13 | $3.81 | $3.81 | -7.58% | 265,600 |
| Apr 1992 | $3.80 | $4.13 | $3.75 | $4.13 | +7.32% | 287,200 |
| Mar 1992 | $4.19 | $4.25 | $3.84 | $3.84 | -7.17% | 658,400 |
| Feb 1992 | $3.75 | $4.25 | $3.72 | $4.14 | +9.96% | 386,400 |
| Jan 1992 | $3.78 | $3.81 | $3.63 | $3.77 | -1.23% | 846,400 |
| Dec 1991 | $3.95 | $4.02 | $3.67 | $3.81 | -4.69% | 867,200 |
| Nov 1991 | $4.03 | $4.11 | $3.88 | $4.00 | -1.54% | 594,400 |
| Oct 1991 | $4.16 | $4.17 | $3.92 | $4.06 | -2.26% | 219,200 |
| Sep 1991 | $4.11 | $4.16 | $4.03 | $4.16 | +0.76% | 576,800 |
| Aug 1991 | $4.03 | $4.13 | $3.83 | $4.13 | +1.93% | 500,000 |
| Jul 1991 | $3.64 | $4.09 | $3.56 | $4.05 | +12.12% | 1,094,400 |
| Jun 1991 | $4.28 | $4.30 | $3.59 | $3.61 | -16.00% | 316,000 |
| May 1991 | $4.19 | $4.31 | $4.13 | $4.30 | +3.00% | 236,800 |
| Apr 1991 | $4.02 | $4.28 | $4.02 | $4.17 | +3.49% | 568,000 |
| Mar 1991 | $3.55 | $4.13 | $3.55 | $4.03 | +13.66% | 549,600 |
| Feb 1991 | $3.16 | $3.75 | $3.09 | $3.55 | +11.82% | 508,000 |
| Jan 1991 | $2.92 | $3.19 | $2.63 | $3.17 | +8.56% | 606,400 |
| Dec 1990 | $3.34 | $3.34 | $2.88 | $2.92 | -12.62% | 1,739,200 |
| Nov 1990 | $3.47 | $3.50 | $3.27 | $3.34 | -3.60% | 542,400 |
| Oct 1990 | $3.56 | $3.78 | $3.44 | $3.47 | -2.63% | 585,600 |
| Sep 1990 | $4.25 | $4.25 | $3.50 | $3.56 | -16.18% | 721,600 |
| Aug 1990 | $8.50 | $8.50 | $4.20 | $4.25 | -50.27% | 2,312,000 |
| Jul 1990 | $8.00 | $8.81 | $7.89 | $8.55 | +6.84% | 8,044,000 |
| Jun 1990 | $8.25 | $8.38 | $8.00 | $8.00 | -3.03% | 269,600 |
| May 1990 | $7.89 | $8.25 | $7.89 | $8.25 | +4.35% | 431,200 |
| Apr 1990 | $8.06 | $8.16 | $7.84 | $7.91 | -2.88% | 788,800 |
| Mar 1990 | $6.45 | $8.22 | $6.44 | $8.14 | +25.84% | 1,963,200 |
| Feb 1990 | $6.91 | $6.95 | $6.42 | $6.47 | -6.33% | 255,200 |
| Jan 1990 | $7.39 | $7.41 | $6.88 | $6.91 | -6.36% | 305,600 |
| Dec 1989 | $7.19 | $7.38 | $7.14 | $7.38 | +3.06% | 316,800 |
| Nov 1989 | $7.38 | $7.38 | $7.16 | $7.16 | -3.17% | 179,200 |
| Oct 1989 | $7.59 | $7.75 | $7.34 | $7.39 | -3.07% | 637,600 |
| Sep 1989 | $7.41 | $7.75 | $7.36 | $7.63 | +3.39% | 481,600 |
| Aug 1989 | $7.56 | $7.56 | $7.22 | $7.38 | -2.48% | 780,800 |
| Jul 1989 | $7.45 | $7.56 | $7.33 | $7.56 | +1.89% | 248,800 |
| Jun 1989 | $7.47 | $7.72 | $7.39 | $7.42 | -0.21% | 572,800 |
| May 1989 | $7.13 | $7.48 | $7.13 | $7.44 | +4.62% | 1,067,200 |
| Apr 1989 | $6.72 | $7.14 | $6.72 | $7.11 | +5.81% | 608,800 |
| Mar 1989 | $6.69 | $6.86 | $6.63 | $6.72 | 0.00% | 576,800 |
| Feb 1989 | $6.92 | $6.92 | $6.55 | $6.72 | -2.49% | 308,000 |
| Jan 1989 | $6.75 | $6.92 | $6.75 | $6.89 | +2.56% | 291,200 |
| Dec 1988 | $6.58 | $6.86 | $6.58 | $6.72 | +2.38% | 518,400 |
| Nov 1988 | $6.19 | $6.56 | $6.13 | $6.56 | +6.33% | 598,400 |
| Oct 1988 | $6.20 | $6.34 | $6.13 | $6.17 | -0.50% | 378,400 |
| Sep 1988 | $6.16 | $6.20 | $6.08 | $6.20 | +0.25% | 496,000 |
| Aug 1988 | $6.25 | $6.31 | $6.05 | $6.19 | 0.00% | 152,800 |
| Jul 1988 | $6.53 | $6.53 | $6.14 | $6.19 | -4.81% | 180,800 |
| Jun 1988 | $5.94 | $6.50 | $5.91 | $6.50 | +10.64% | 908,000 |
| May 1988 | $6.27 | $6.27 | $5.88 | $5.88 | -6.47% | 444,800 |
| Apr 1988 | $6.42 | $6.47 | $6.19 | $6.28 | -1.95% | 369,600 |
| Mar 1988 | $6.56 | $6.66 | $6.36 | $6.41 | -2.38% | 1,213,600 |
| Feb 1988 | $6.41 | $6.63 | $6.36 | $6.56 | +1.94% | 588,800 |
| Jan 1988 | $6.34 | $6.78 | $6.31 | $6.44 | +1.98% | 1,244,000 |
| Dec 1987 | $5.63 | $6.41 | $5.45 | $6.31 | +10.99% | 1,489,600 |
| Nov 1987 | $6.09 | $6.19 | $5.58 | $5.69 | -6.67% | 389,600 |
| Oct 1987 | $8.44 | $8.44 | $5.95 | $6.09 | -27.24% | 775,200 |
| Sep 1987 | $8.25 | $8.63 | $7.92 | $8.38 | +1.52% | 309,600 |
| Aug 1987 | $8.00 | $8.28 | $7.80 | $8.25 | +2.33% | 418,400 |
| Jul 1987 | $7.44 | $8.56 | $7.41 | $8.06 | +8.40% | 736,000 |
| Jun 1987 | $7.75 | $7.77 | $7.39 | $7.44 | -4.03% | 293,600 |
| May 1987 | $7.48 | $7.81 | $7.47 | $7.75 | +3.98% | 324,000 |
| Apr 1987 | $7.63 | $7.63 | $7.23 | $7.45 | -2.65% | 434,400 |
| Mar 1987 | $7.41 | $7.88 | $7.39 | $7.66 | +3.38% | 938,400 |
| Feb 1987 | $7.00 | $7.44 | $6.95 | $7.41 | +6.04% | 397,600 |
| Jan 1987 | $6.58 | $7.09 | $6.58 | $6.98 | +6.18% | 464,000 |
| Dec 1986 | $6.59 | $6.86 | $6.56 | $6.58 | 0.00% | 1,357,600 |
| Nov 1986 | $6.63 | $6.67 | $6.52 | $6.58 | -0.71% | 380,000 |
| Oct 1986 | $6.67 | $6.75 | $6.47 | $6.63 | +0.47% | 668,800 |
| Sep 1986 | $6.86 | $7.03 | $6.53 | $6.59 | -3.43% | 591,200 |
| Aug 1986 | $6.84 | $7.14 | $6.81 | $6.83 | -0.23% | 778,400 |
| Jul 1986 | $6.61 | $6.91 | $6.52 | $6.84 | +3.55% | 626,400 |
| Jun 1986 | $6.80 | $6.81 | $6.56 | $6.61 | -1.86% | 786,400 |
| May 1986 | $6.56 | $6.95 | $6.16 | $6.73 | +2.62% | 1,103,200 |
| Apr 1986 | $6.89 | $6.97 | $6.56 | $6.56 | -4.76% | 466,400 |
| Mar 1986 | $6.03 | $6.97 | $6.03 | $6.89 | +15.14% | 2,308,800 |
| Feb 1986 | $5.83 | $6.05 | $5.81 | $5.98 | +3.51% | 288,000 |
| Jan 1986 | $5.58 | $5.91 | $5.44 | $5.78 | +3.64% | 3,292,000 |
| Dec 1985 | $4.92 | $5.66 | $4.83 | $5.58 | +14.06% | 716,800 |
| Nov 1985 | $4.20 | $4.89 | $4.19 | $4.89 | +16.36% | 336,000 |
| Oct 1985 | $4.50 | $4.50 | $4.19 | $4.20 | -6.60% | 351,200 |
| Sep 1985 | $4.55 | $4.59 | $4.47 | $4.50 | -1.03% | 172,800 |
| Aug 1985 | $4.53 | $4.67 | $4.47 | $4.55 | +0.34% | 171,200 |
| Jul 1985 | $4.38 | $4.69 | $4.31 | $4.53 | +4.32% | 260,800 |
| Jun 1985 | $4.13 | $4.50 | $4.13 | $4.34 | +5.30% | 280,000 |
| May 1985 | $3.88 | $4.28 | $3.84 | $4.13 | +5.60% | 288,800 |
| Apr 1985 | $4.25 | $4.25 | $3.89 | $3.91 | -8.09% | 276,800 |
| Mar 1985 | $4.45 | $4.53 | $4.25 | $4.25 | -4.56% | 326,400 |
| Feb 1985 | $4.39 | $4.53 | $4.36 | $4.45 | +1.42% | 269,600 |
| Jan 1985 | $3.95 | $4.41 | $3.95 | $4.39 | +10.63% | 501,600 |
| Dec 1984 | $4.19 | $4.19 | $3.88 | $3.97 | -5.22% | 621,600 |
| Nov 1984 | $4.64 | $4.84 | $4.17 | $4.19 | -9.76% | 394,400 |
| Oct 1984 | $4.50 | $4.67 | $4.44 | $4.64 | +3.12% | 259,200 |
| Sep 1984 | $4.58 | $4.63 | $4.47 | $4.50 | -1.71% | 335,200 |
| Aug 1984 | $3.80 | $4.58 | $3.78 | $4.58 | +20.57% | 528,800 |
| Jul 1984 | $4.34 | $4.41 | $3.80 | $3.80 | -12.59% | 334,400 |
| Jun 1984 | $4.58 | $4.59 | $4.34 | $4.34 | -5.12% | 208,800 |
| May 1984 | $4.63 | $4.67 | $4.53 | $4.58 | -1.35% | 597,600 |
| Apr 1984 | $5.00 | $5.00 | $4.50 | $4.64 | -7.19% | 746,400 |
| Mar 1984 | $5.38 | $5.38 | $4.88 | $5.00 | -6.98% | 470,400 |
| Feb 1984 | $5.97 | $6.00 | $5.38 | $5.38 | -9.95% | 349,600 |
| Jan 1984 | $6.00 | $6.19 | $5.97 | $5.97 | -0.52% | 667,200 |
| Dec 1983 | $5.91 | $6.06 | $5.91 | $6.00 | +1.59% | 596,000 |
| Nov 1983 | $5.59 | $5.94 | $5.58 | $5.91 | +5.00% | 329,600 |
| Oct 1983 | $5.59 | $5.72 | $5.41 | $5.63 | +0.56% | 704,000 |
| Sep 1983 | $5.95 | $6.13 | $5.50 | $5.59 | -6.04% | 523,200 |
| Aug 1983 | $6.28 | $6.34 | $5.91 | $5.95 | -6.62% | 487,200 |
| Jul 1983 | $6.25 | $7.16 | $6.19 | $6.38 | +2.00% | 1,608,800 |
| Jun 1983 | $5.91 | $6.34 | $5.72 | $6.25 | +5.82% | 716,800 |
| May 1983 | $5.31 | $6.16 | $5.28 | $5.91 | +11.83% | 808,800 |
| Apr 1983 | $5.30 | $5.50 | $4.95 | $5.28 | -0.29% | 668,800 |
| Mar 1983 | $5.56 | $5.75 | $5.22 | $5.30 | -4.77% | 889,600 |
| Feb 1983 | $5.28 | $5.81 | $5.19 | $5.56 | +6.27% | 865,600 |
| Jan 1983 | $5.52 | $5.72 | $5.13 | $5.23 | -5.10% | 664,000 |
| Dec 1982 | $5.94 | $6.13 | $5.22 | $5.52 | -6.37% | 589,600 |
| Nov 1982 | $6.17 | $6.50 | $5.81 | $5.89 | -4.56% | 839,200 |
| Oct 1982 | $5.50 | $6.38 | $5.50 | $6.17 | +12.54% | 1,781,600 |
| Sep 1982 | $4.95 | $6.09 | $4.84 | $5.48 | +10.03% | 964,800 |
| Aug 1982 | $4.41 | $5.03 | $4.08 | $4.98 | +13.12% | 267,200 |
| Jul 1982 | $4.75 | $4.75 | $4.22 | $4.41 | -7.24% | 138,400 |
| Jun 1982 | $5.45 | $5.45 | $4.75 | $4.75 | -13.14% | 222,400 |
| May 1982 | $5.03 | $5.72 | $5.02 | $5.47 | +8.70% | 617,600 |
| Apr 1982 | $4.63 | $5.03 | $4.61 | $5.03 | +8.05% | 284,800 |
| Mar 1982 | $4.75 | $4.88 | $4.42 | $4.66 | -1.97% | 380,800 |
| Feb 1982 | $4.81 | $4.91 | $4.72 | $4.75 | -1.30% | 277,600 |
| Jan 1982 | $5.13 | $5.19 | $4.69 | $4.81 | -6.67% | 448,000 |
| Dec 1981 | $5.19 | $5.22 | $4.66 | $5.16 | -0.60% | 436,800 |
| Nov 1981 | $5.19 | $5.38 | $5.03 | $5.19 | +0.61% | 260,800 |
| Oct 1981 | $5.50 | $5.67 | $5.03 | $5.16 | -5.71% | 464,000 |
| Sep 1981 | $5.75 | $5.94 | $5.34 | $5.47 | -4.89% | 420,000 |
| Aug 1981 | $5.88 | $6.34 | $5.66 | $5.75 | -2.13% | 785,600 |
| Jul 1981 | $5.78 | $6.22 | $5.67 | $5.88 | +1.62% | 857,600 |
| Jun 1981 | $5.20 | $5.81 | $5.06 | $5.78 | +11.45% | 1,069,600 |
| May 1981 | $5.13 | $5.19 | $4.61 | $5.19 | +0.91% | 487,200 |
| Apr 1981 | $4.59 | $5.48 | $4.47 | $5.14 | +11.90% | 972,000 |
| Mar 1981 | $4.27 | $4.77 | $4.19 | $4.59 | +8.09% | 804,000 |
| Feb 1981 | $5.31 | $5.31 | $4.19 | $4.25 | -23.60% | 1,105,600 |
| Jan 1981 | $5.25 | $5.78 | $5.06 | $5.56 | +7.88% | 13,668,000 |
| Dec 1980 | $5.06 | $5.19 | $4.42 | $5.16 | +3.77% | 13,032,000 |
| Nov 1980 | $2.97 | $5.03 | $2.78 | $4.97 | +67.37% | 13,412,000 |
| Oct 1980 | $3.39 | $3.56 | $2.91 | $2.97 | -12.44% | 3,179,200 |
| Sep 1980 | $2.84 | $3.89 | $2.84 | $3.39 | +19.89% | 4,978,400 |
| Aug 1980 | $3.14 | $3.20 | $2.81 | $2.83 | -9.95% | 2,052,800 |
| Jul 1980 | $2.67 | $3.23 | $2.59 | $3.14 | +17.54% | 2,338,400 |
| Jun 1980 | $2.88 | $3.05 | $2.66 | $2.67 | -5.52% | 1,509,600 |
| May 1980 | $2.56 | $2.98 | $2.39 | $2.83 | +10.36% | 1,956,000 |
| Apr 1980 | $2.31 | $2.69 | $2.22 | $2.56 | +10.81% | 2,083,200 |
| Mar 1980 | $2.63 | $2.80 | $2.03 | $2.31 | – | 1,909,600 |
Seasonality
CW 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 | 2.2% | 2.3% | -2.2% | 2.3% | 2.4% | 1.2% | 3.4% | 1.2% | 1.1% | 1.4% | 6.6% | -0.5% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 19.1% | 6.6% | -2.7% | 5.7% | 3.8% | 1.4% | -4.5% | -19.5% | -6.6% | -12.5% | ||
| 2025 | -2.2% | -7.3% | -1.3% | 8.7% | 27.6% | 11.1% | 0.3% | -2.5% | 13.6% | 9.7% | -5.2% | -2.3% |
| 2024 | -0.1% | 6.2% | 8.4% | -1.0% | 11.6% | -4.1% | 8.8% | 7.2% | 4.1% | 4.9% | 8.4% | -5.0% |
| 2023 | -0.7% | 5.4% | 1.0% | -3.6% | -6.9% | 16.3% | 4.2% | 8.7% | -5.8% | 1.6% | 7.7% | 4.2% |
| 2022 | -4.2% | 11.1% | 1.9% | -4.8% | -0.7% | -6.9% | 8.6% | 2.6% | -5.3% | 20.6% | 5.4% | -5.5% |
| 2021 | -10.8% | 6.5% | 7.5% | 7.8% | -2.0% | -5.1% | -0.4% | 2.9% | 3.8% | 1.2% | -1.3% | 10.2% |
| 2020 | 3.2% | -17.5% | -22.8% | 12.2% | -3.2% | -10.8% | -0.2% | 14.8% | -8.7% | -9.5% | 36.8% | 0.9% |
| 2019 | 11.2% | 8.6% | -7.9% | 0.5% | -2.2% | 14.2% | -0.2% | -3.4% | 5.5% | 4.7% | 1.6% | 2.6% |
| 2018 | 7.2% | 3.3% | 0.2% | -5.2% | -0.6% | -6.4% | 11.8% | 0.7% | 2.6% | -20.3% | 1.0% | -7.5% |
| 2017 | -0.3% | -0.2% | -6.6% | 2.4% | -3.7% | 2.1% | 5.1% | 0.4% | 8.0% | 13.3% | 5.2% | -1.9% |