Brinker International, Inc (EAT) stock
EATNYSERetail-Eating PlacesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 24, 2026Last filing: 10-Q on Oct 28, 2026Score 13/302% above fair value
$212.18−7.72 (-3.51%)
Close on Oct 30, 2026Market cap $8.86BP/E 19.5Yield –
Price history
Brinker International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.18
-3.51% on the day
52-week range
$100.30 – $254.99
-16.8% from the high
Change over 52 weeks
+96.3%
From $108.09 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $194.79 | $231.74 | $182.28 | $212.18 | +9.64% | 30,255,034 |
| Sep 2026 | $226.63 | $236.62 | $190.83 | $193.53 | -15.30% | 31,521,974 |
| Aug 2026 | $215.75 | $254.99 | $215.37 | $228.50 | +6.93% | 21,983,030 |
| Jul 2026 | $166.21 | $214.23 | $166.21 | $213.70 | +27.20% | 23,414,880 |
| Jun 2026 | $142.38 | $177.77 | $133.16 | $168.00 | +17.99% | 19,335,197 |
| May 2026 | $153.25 | $155.04 | $124.96 | $142.38 | -6.48% | 22,781,312 |
| Apr 2026 | $145.39 | $161.71 | $128.30 | $152.24 | +6.63% | 27,290,099 |
| Mar 2026 | $146.24 | $153.53 | $129.02 | $142.77 | -3.66% | 25,419,890 |
| Feb 2026 | $161.32 | $175.29 | $136.59 | $148.20 | -6.04% | 25,711,105 |
| Jan 2026 | $144.94 | $168.48 | $144.83 | $157.72 | +9.89% | 24,845,869 |
| Dec 2025 | $152.12 | $154.83 | $134.25 | $143.52 | -6.68% | 25,773,114 |
| Nov 2025 | $107.33 | $155.18 | $100.30 | $153.79 | +41.53% | 35,993,285 |
| Oct 2025 | $126.85 | $133.62 | $107.00 | $108.66 | -14.22% | 36,049,151 |
| Sep 2025 | $154.17 | $171.14 | $124.89 | $126.68 | -18.78% | 28,619,043 |
| Aug 2025 | $154.00 | $167.79 | $149.06 | $155.98 | -1.03% | 28,618,328 |
| Jul 2025 | $180.16 | $187.12 | $151.35 | $157.60 | -12.60% | 28,470,980 |
| Jun 2025 | $172.36 | $185.70 | $166.38 | $180.33 | +4.46% | 28,279,724 |
| May 2025 | $134.74 | $175.13 | $125.78 | $172.63 | +28.54% | 33,345,167 |
| Apr 2025 | $148.16 | $165.34 | $122.07 | $134.30 | -9.90% | 42,108,232 |
| Mar 2025 | $166.18 | $168.90 | $131.78 | $149.05 | -9.57% | 29,040,817 |
| Feb 2025 | $178.72 | $192.22 | $143.35 | $164.83 | -9.42% | 29,711,331 |
| Jan 2025 | $133.48 | $187.08 | $133.00 | $181.97 | +37.55% | 26,219,497 |
| Dec 2024 | $132.00 | $137.86 | $122.72 | $132.29 | +0.02% | 21,355,572 |
| Nov 2024 | $103.29 | $133.82 | $102.96 | $132.27 | +28.78% | 25,444,577 |
| Oct 2024 | $75.19 | $107.15 | $75.19 | $102.71 | +34.21% | 30,603,830 |
| Sep 2024 | $70.67 | $79.85 | $68.45 | $76.53 | +7.01% | 25,296,971 |
| Aug 2024 | $67.25 | $72.00 | $56.27 | $71.52 | +7.05% | 44,640,727 |
| Jul 2024 | $72.20 | $72.98 | $61.81 | $66.81 | -7.71% | 37,273,684 |
| Jun 2024 | $71.99 | $76.02 | $65.32 | $72.39 | +2.49% | 28,708,430 |
| May 2024 | $53.60 | $70.69 | $53.02 | $70.63 | +31.77% | 30,872,143 |
| Apr 2024 | $51.25 | $54.68 | $43.37 | $53.60 | +7.89% | 33,029,857 |
| Mar 2024 | $46.54 | $50.31 | $44.62 | $49.68 | +7.21% | 23,912,013 |
| Feb 2024 | $43.33 | $47.43 | $42.99 | $46.34 | +8.30% | 23,381,863 |
| Jan 2024 | $42.88 | $44.35 | $37.25 | $42.79 | -0.90% | 29,442,034 |
| Dec 2023 | $35.92 | $44.97 | $35.60 | $43.18 | +19.91% | 21,833,971 |
| Nov 2023 | $36.70 | $37.34 | $33.04 | $36.01 | +6.16% | 25,113,539 |
| Oct 2023 | $31.37 | $34.34 | $28.23 | $33.92 | +7.38% | 25,965,449 |
| Sep 2023 | $32.81 | $33.88 | $28.86 | $31.59 | -3.48% | 23,765,319 |
| Aug 2023 | $38.85 | $40.18 | $32.04 | $32.73 | -16.68% | 26,216,380 |
| Jul 2023 | $36.51 | $39.92 | $34.85 | $39.28 | +7.32% | 13,233,047 |
| Jun 2023 | $36.74 | $40.92 | $32.31 | $36.60 | +0.05% | 23,998,676 |
| May 2023 | $39.77 | $40.98 | $34.23 | $36.58 | -8.37% | 24,186,642 |
| Apr 2023 | $38.18 | $39.94 | $35.94 | $39.92 | +5.05% | 14,431,435 |
| Mar 2023 | $38.01 | $40.02 | $32.62 | $38.00 | 0.00% | 26,107,255 |
| Feb 2023 | $41.27 | $42.12 | $36.62 | $38.00 | -3.70% | 22,205,467 |
| Jan 2023 | $32.56 | $39.58 | $31.83 | $39.46 | +23.66% | 17,796,564 |
| Dec 2022 | $33.53 | $36.89 | $30.96 | $31.91 | -4.60% | 22,858,261 |
| Nov 2022 | $33.63 | $35.44 | $27.77 | $33.45 | +0.18% | 17,681,820 |
| Oct 2022 | $25.31 | $34.30 | $23.94 | $33.39 | +33.67% | 17,892,142 |
| Sep 2022 | $24.00 | $30.34 | $23.66 | $24.98 | +1.92% | 18,445,388 |
| Aug 2022 | $27.22 | $33.82 | $24.45 | $24.51 | -11.68% | 23,931,501 |
| Jul 2022 | $22.03 | $28.01 | $21.65 | $27.75 | +25.96% | 18,005,603 |
| Jun 2022 | $30.31 | $31.08 | $21.47 | $22.03 | -27.41% | 19,926,672 |
| May 2022 | $36.37 | $40.02 | $25.14 | $30.35 | -16.46% | 27,950,303 |
| Apr 2022 | $38.20 | $41.13 | $33.31 | $36.33 | -4.80% | 20,925,963 |
| Mar 2022 | $42.15 | $42.28 | $30.86 | $38.16 | -10.30% | 25,771,888 |
| Feb 2022 | $33.54 | $44.03 | $32.86 | $42.54 | +28.09% | 25,156,095 |
| Jan 2022 | $36.87 | $39.55 | $30.20 | $33.21 | -9.24% | 22,156,056 |
| Dec 2021 | $35.92 | $38.10 | $33.52 | $36.59 | +5.75% | 22,680,971 |
| Nov 2021 | $42.11 | $46.57 | $33.61 | $34.60 | -17.54% | 23,667,172 |
| Oct 2021 | $50.27 | $52.42 | $41.21 | $41.96 | -14.45% | 25,156,464 |
| Sep 2021 | $53.68 | $54.40 | $47.20 | $49.05 | -7.92% | 16,292,633 |
| Aug 2021 | $54.70 | $56.51 | $48.04 | $53.27 | -1.97% | 24,507,974 |
| Jul 2021 | $62.28 | $64.49 | $53.75 | $54.34 | -12.14% | 17,076,753 |
| Jun 2021 | $60.40 | $65.21 | $54.27 | $61.85 | +0.65% | 30,002,470 |
| May 2021 | $67.46 | $67.73 | $59.13 | $61.45 | -8.46% | 15,327,843 |
| Apr 2021 | $71.84 | $73.60 | $64.72 | $67.13 | -5.53% | 20,858,300 |
| Mar 2021 | $70.21 | $78.33 | $65.01 | $71.06 | +3.60% | 18,642,229 |
| Feb 2021 | $59.42 | $74.99 | $58.46 | $68.59 | +16.49% | 17,240,985 |
| Jan 2021 | $57.30 | $67.53 | $53.20 | $58.88 | +4.08% | 27,583,305 |
| Dec 2020 | $50.79 | $59.70 | $49.75 | $56.57 | +12.89% | 24,747,884 |
| Nov 2020 | $44.26 | $53.59 | $43.18 | $50.11 | +15.09% | 27,589,545 |
| Oct 2020 | $43.09 | $50.43 | $40.66 | $43.54 | +1.92% | 35,215,486 |
| Sep 2020 | $43.46 | $49.61 | $42.37 | $42.72 | -5.15% | 34,992,459 |
| Aug 2020 | $26.79 | $45.93 | $25.90 | $45.04 | +67.50% | 55,330,462 |
| Jul 2020 | $24.07 | $29.02 | $20.72 | $26.89 | +12.04% | 48,624,420 |
| Jun 2020 | $26.32 | $32.30 | $20.86 | $24.00 | -8.92% | 90,281,391 |
| May 2020 | $22.27 | $28.35 | $17.15 | $26.35 | +13.19% | 72,654,901 |
| Apr 2020 | $11.25 | $26.18 | $9.80 | $23.28 | +93.84% | 75,583,515 |
| Mar 2020 | $34.34 | $36.96 | $7.00 | $12.01 | -65.04% | 71,683,947 |
| Feb 2020 | $42.78 | $43.86 | $32.74 | $34.35 | -19.54% | 19,127,416 |
| Jan 2020 | $42.14 | $46.00 | $41.17 | $42.69 | +1.64% | 22,141,757 |
| Dec 2019 | $44.91 | $45.94 | $40.18 | $42.00 | -6.25% | 12,811,408 |
| Nov 2019 | $44.64 | $47.57 | $43.37 | $44.80 | +0.79% | 14,378,122 |
| Oct 2019 | $42.69 | $47.10 | $39.12 | $44.45 | +4.17% | 22,046,762 |
| Sep 2019 | $38.33 | $44.53 | $37.90 | $42.67 | +12.29% | 19,215,330 |
| Aug 2019 | $39.76 | $41.23 | $36.44 | $38.00 | -4.64% | 32,389,038 |
| Jul 2019 | $39.73 | $41.02 | $37.59 | $39.85 | +1.27% | 18,854,107 |
| Jun 2019 | $37.91 | $41.20 | $36.93 | $39.35 | +4.74% | 19,654,766 |
| May 2019 | $43.12 | $44.25 | $36.82 | $37.57 | -12.16% | 18,650,827 |
| Apr 2019 | $44.71 | $45.26 | $41.45 | $42.77 | -3.63% | 21,209,382 |
| Mar 2019 | $46.14 | $46.38 | $42.11 | $44.38 | -3.04% | 18,827,302 |
| Feb 2019 | $40.47 | $46.24 | $40.29 | $45.77 | +12.96% | 20,353,603 |
| Jan 2019 | $43.29 | $51.72 | $40.52 | $40.52 | -7.87% | 32,198,611 |
| Dec 2018 | $51.22 | $51.41 | $42.29 | $43.98 | -13.90% | 23,246,064 |
| Nov 2018 | $43.60 | $53.61 | $42.85 | $51.08 | +17.83% | 28,234,366 |
| Oct 2018 | $46.83 | $48.84 | $40.69 | $43.35 | -7.23% | 29,046,619 |
| Sep 2018 | $44.28 | $50.41 | $42.55 | $46.73 | +5.53% | 22,418,987 |
| Aug 2018 | $46.81 | $46.81 | $42.37 | $44.28 | -6.13% | 22,183,655 |
| Jul 2018 | $47.15 | $50.98 | $46.07 | $47.17 | -0.90% | 17,206,497 |
| Jun 2018 | $43.94 | $54.14 | $43.35 | $47.60 | +8.85% | 25,045,002 |
| May 2018 | $43.38 | $47.04 | $41.53 | $43.73 | +0.32% | 36,947,865 |
| Apr 2018 | $36.11 | $45.16 | $35.55 | $43.59 | +20.75% | 27,117,863 |
| Mar 2018 | $34.34 | $38.17 | $34.07 | $36.10 | +4.85% | 26,749,177 |
| Feb 2018 | $36.18 | $37.16 | $32.03 | $34.43 | -5.26% | 36,489,154 |
| Jan 2018 | $38.57 | $40.48 | $35.75 | $36.34 | -6.44% | 37,956,259 |
| Dec 2017 | $36.82 | $40.80 | $35.93 | $38.84 | +5.74% | 28,693,748 |
| Nov 2017 | $29.99 | $37.43 | $29.99 | $36.73 | +19.56% | 44,448,141 |
| Oct 2017 | $31.88 | $33.14 | $29.94 | $30.72 | -3.58% | 37,313,337 |
| Sep 2017 | $31.29 | $33.22 | $29.50 | $31.86 | +2.05% | 29,582,387 |
| Aug 2017 | $35.66 | $36.39 | $31.01 | $31.22 | -11.98% | 25,853,445 |
| Jul 2017 | $38.12 | $38.59 | $34.92 | $35.47 | -6.90% | 18,333,247 |
| Jun 2017 | $39.39 | $42.85 | $36.44 | $38.10 | -2.88% | 35,857,435 |
| May 2017 | $44.27 | $44.74 | $39.01 | $39.23 | -11.22% | 24,376,598 |
| Apr 2017 | $44.01 | $45.81 | $41.49 | $44.19 | +0.52% | 27,395,610 |
| Mar 2017 | $42.67 | $44.25 | $40.92 | $43.96 | +4.07% | 23,061,538 |
| Feb 2017 | $44.48 | $46.16 | $41.87 | $42.24 | -5.08% | 22,704,518 |
| Jan 2017 | $49.60 | $49.85 | $43.34 | $44.50 | -10.16% | 40,965,110 |
| Dec 2016 | $53.25 | $54.43 | $49.07 | $49.53 | -6.74% | 25,988,136 |
| Nov 2016 | $49.36 | $55.84 | $48.03 | $53.11 | +7.86% | 27,857,602 |
| Oct 2016 | $50.32 | $52.81 | $47.27 | $49.24 | -2.36% | 31,636,035 |
| Sep 2016 | $53.53 | $53.98 | $49.97 | $50.43 | -6.11% | 23,850,800 |
| Aug 2016 | $47.21 | $55.16 | $44.70 | $53.71 | +13.94% | 38,105,600 |
| Jul 2016 | $45.59 | $49.41 | $45.59 | $47.14 | +3.54% | 20,666,000 |
| Jun 2016 | $45.09 | $48.14 | $44.54 | $45.53 | +1.25% | 27,355,800 |
| May 2016 | $46.32 | $47.19 | $43.79 | $44.97 | -2.91% | 21,898,300 |
| Apr 2016 | $45.91 | $47.87 | $43.30 | $46.32 | +0.81% | 32,205,400 |
| Mar 2016 | $50.21 | $50.72 | $44.30 | $45.95 | -7.73% | 20,864,300 |
| Feb 2016 | $49.59 | $51.58 | $44.75 | $49.80 | +0.12% | 23,687,200 |
| Jan 2016 | $47.32 | $50.24 | $44.25 | $49.74 | +3.73% | 36,063,000 |
| Dec 2015 | $45.79 | $48.50 | $43.20 | $47.95 | +5.11% | 21,039,700 |
| Nov 2015 | $45.65 | $46.69 | $43.91 | $45.62 | +0.24% | 19,800,300 |
| Oct 2015 | $52.47 | $53.18 | $45.50 | $45.51 | -13.59% | 41,708,000 |
| Sep 2015 | $52.32 | $55.12 | $51.36 | $52.67 | -0.87% | 21,016,400 |
| Aug 2015 | $59.60 | $60.28 | $50.73 | $53.13 | -11.30% | 29,946,600 |
| Jul 2015 | $58.51 | $60.34 | $56.02 | $59.90 | +3.90% | 19,866,500 |
| Jun 2015 | $55.36 | $59.31 | $55.07 | $57.65 | +4.48% | 19,765,100 |
| May 2015 | $55.66 | $57.05 | $53.16 | $55.18 | -0.34% | 19,849,900 |
| Apr 2015 | $61.44 | $61.98 | $55.08 | $55.37 | -10.06% | 28,571,400 |
| Mar 2015 | $59.46 | $62.24 | $57.54 | $61.56 | +3.53% | 21,412,200 |
| Feb 2015 | $58.26 | $63.40 | $56.46 | $59.46 | +1.76% | 22,567,900 |
| Jan 2015 | $59.17 | $62.72 | $56.73 | $58.43 | -0.44% | 23,108,500 |
| Dec 2014 | $56.54 | $59.78 | $55.41 | $58.69 | +4.19% | 16,707,700 |
| Nov 2014 | $53.65 | $56.92 | $52.68 | $56.33 | +5.01% | 15,548,600 |
| Oct 2014 | $50.93 | $54.29 | $48.49 | $53.64 | +5.61% | 30,182,300 |
| Sep 2014 | $48.98 | $52.37 | $48.90 | $50.79 | +3.87% | 18,394,900 |
| Aug 2014 | $44.74 | $49.80 | $43.83 | $48.90 | +9.05% | 22,036,200 |
| Jul 2014 | $48.63 | $49.07 | $43.85 | $44.84 | -7.83% | 25,406,800 |
| Jun 2014 | $49.75 | $52.00 | $48.25 | $48.65 | -2.01% | 14,499,600 |
| May 2014 | $49.28 | $50.32 | $47.45 | $49.65 | +1.04% | 11,751,000 |
| Apr 2014 | $52.60 | $53.61 | $48.03 | $49.14 | -6.31% | 21,648,600 |
| Mar 2014 | $53.94 | $54.90 | $50.90 | $52.45 | -4.64% | 20,723,400 |
| Feb 2014 | $48.42 | $55.45 | $46.51 | $55.00 | +13.73% | 16,714,300 |
| Jan 2014 | $46.05 | $50.74 | $44.54 | $48.36 | +4.36% | 26,518,700 |
| Dec 2013 | $47.12 | $47.23 | $44.99 | $46.34 | -1.47% | 15,104,200 |
| Nov 2013 | $44.68 | $47.86 | $44.01 | $47.03 | +5.88% | 16,283,200 |
| Oct 2013 | $40.48 | $45.00 | $38.40 | $44.42 | +9.60% | 32,029,000 |
| Sep 2013 | $40.43 | $42.70 | $38.77 | $40.53 | +1.35% | 22,683,800 |
| Aug 2013 | $40.33 | $44.28 | $39.88 | $39.99 | -0.40% | 24,279,500 |
| Jul 2013 | $39.64 | $41.93 | $37.67 | $40.15 | +1.83% | 27,271,400 |
| Jun 2013 | $39.33 | $41.73 | $37.23 | $39.43 | +0.56% | 21,425,500 |
| May 2013 | $38.65 | $41.88 | $38.06 | $39.21 | +0.80% | 24,500,800 |
| Apr 2013 | $37.77 | $39.43 | $36.52 | $38.90 | +3.32% | 31,338,700 |
| Mar 2013 | $33.19 | $37.95 | $33.03 | $37.65 | +12.79% | 23,244,000 |
| Feb 2013 | $32.95 | $34.87 | $30.89 | $33.38 | +1.95% | 38,152,400 |
| Jan 2013 | $31.53 | $33.92 | $30.85 | $32.74 | +5.65% | 37,713,800 |
| Dec 2012 | $30.17 | $31.97 | $28.44 | $30.99 | +3.47% | 25,623,100 |
| Nov 2012 | $31.15 | $31.91 | $28.11 | $29.95 | -2.76% | 26,321,300 |
| Oct 2012 | $35.32 | $35.34 | $29.36 | $30.80 | -12.75% | 35,193,200 |
| Sep 2012 | $34.50 | $36.24 | $34.05 | $35.30 | +2.44% | 16,138,300 |
| Aug 2012 | $32.62 | $35.18 | $31.25 | $34.46 | +6.33% | 24,585,800 |
| Jul 2012 | $31.86 | $33.98 | $30.89 | $32.41 | +1.69% | 23,775,700 |
| Jun 2012 | $31.76 | $32.89 | $30.05 | $31.87 | -1.36% | 31,916,200 |
| May 2012 | $31.81 | $32.96 | $29.95 | $32.31 | +2.67% | 37,509,500 |
| Apr 2012 | $27.50 | $32.00 | $26.50 | $31.47 | +14.23% | 38,934,800 |
| Mar 2012 | $27.79 | $29.31 | $26.89 | $27.55 | -0.14% | 26,821,400 |
| Feb 2012 | $26.23 | $28.60 | $25.77 | $27.59 | +6.73% | 30,329,400 |
| Jan 2012 | $27.19 | $27.97 | $24.92 | $25.85 | -3.40% | 35,603,900 |
| Dec 2011 | $23.93 | $27.35 | $23.06 | $26.76 | +11.13% | 34,137,600 |
| Nov 2011 | $22.23 | $24.08 | $21.83 | $24.08 | +5.15% | 28,700,100 |
| Oct 2011 | $20.86 | $24.50 | $19.65 | $22.90 | +9.46% | 40,030,600 |
| Sep 2011 | $22.60 | $23.45 | $19.50 | $20.92 | -7.35% | 49,613,800 |
| Aug 2011 | $24.28 | $24.54 | $20.25 | $22.58 | -6.00% | 61,681,900 |
| Jul 2011 | $24.66 | $26.80 | $23.42 | $24.02 | -1.80% | 28,393,200 |
| Jun 2011 | $25.54 | $25.59 | $23.03 | $24.46 | -5.12% | 24,675,500 |
| May 2011 | $24.19 | $26.11 | $23.19 | $25.78 | +7.02% | 29,845,700 |
| Apr 2011 | $25.37 | $25.84 | $23.17 | $24.09 | -4.78% | 40,475,800 |
| Mar 2011 | $23.71 | $25.72 | $22.89 | $25.30 | +7.02% | 34,176,700 |
| Feb 2011 | $23.79 | $24.84 | $22.12 | $23.64 | +0.47% | 33,324,400 |
| Jan 2011 | $21.25 | $24.41 | $20.59 | $23.53 | +12.69% | 53,497,100 |
| Dec 2010 | $20.80 | $22.56 | $20.14 | $20.88 | +2.15% | 32,367,600 |
| Nov 2010 | $18.60 | $20.54 | $18.12 | $20.44 | +10.25% | 39,182,900 |
| Oct 2010 | $18.89 | $20.54 | $17.96 | $18.54 | -1.70% | 43,914,100 |
| Sep 2010 | $16.02 | $19.04 | $15.99 | $18.86 | +19.75% | 42,875,100 |
| Aug 2010 | $15.92 | $16.77 | $14.76 | $15.75 | +0.19% | 40,787,900 |
| Jul 2010 | $14.56 | $16.60 | $13.96 | $15.72 | +8.71% | 34,221,400 |
| Jun 2010 | $17.69 | $17.95 | $14.29 | $14.46 | -18.67% | 42,495,700 |
| May 2010 | $18.65 | $19.27 | $16.74 | $17.78 | -4.00% | 34,084,300 |
| Apr 2010 | $19.42 | $21.12 | $18.52 | $18.52 | -3.94% | 43,013,200 |
| Mar 2010 | $18.13 | $20.86 | $17.74 | $19.28 | +6.46% | 43,826,800 |
| Feb 2010 | $16.37 | $18.41 | $16.06 | $18.11 | +10.97% | 27,854,900 |
| Jan 2010 | $14.41 | $17.61 | $14.20 | $16.32 | +9.38% | 55,022,700 |
| Dec 2009 | $13.77 | $15.55 | $13.33 | $14.92 | +8.12% | 36,832,800 |
| Nov 2009 | $12.74 | $14.39 | $12.39 | $13.80 | +9.18% | 44,935,400 |
| Oct 2009 | $15.66 | $16.85 | $12.64 | $12.64 | -19.64% | 89,089,600 |
| Sep 2009 | $14.56 | $16.93 | $14.01 | $15.73 | +8.04% | 64,247,400 |
| Aug 2009 | $16.65 | $18.54 | $13.64 | $14.56 | -12.50% | 78,557,300 |
| Jul 2009 | $17.30 | $18.16 | $15.52 | $16.64 | -2.29% | 62,442,400 |
| Jun 2009 | $18.27 | $18.85 | $15.38 | $17.03 | -4.86% | 44,319,500 |
| May 2009 | $18.28 | $18.63 | $15.03 | $17.90 | +1.02% | 61,324,700 |
| Apr 2009 | $14.78 | $20.09 | $14.65 | $17.72 | +17.35% | 83,904,200 |
| Mar 2009 | $10.70 | $15.78 | $9.65 | $15.10 | +37.27% | 59,973,100 |
| Feb 2009 | $10.79 | $12.55 | $10.30 | $11.00 | +0.27% | 46,605,000 |
| Jan 2009 | $10.53 | $12.22 | $7.95 | $10.97 | +4.08% | 54,017,000 |
| Dec 2008 | $6.39 | $11.22 | $5.77 | $10.54 | +58.73% | 49,276,600 |
| Nov 2008 | $9.19 | $9.77 | $3.88 | $6.64 | -28.60% | 57,804,800 |
| Oct 2008 | $17.66 | $17.95 | $7.58 | $9.30 | -48.02% | 42,024,400 |
| Sep 2008 | $19.30 | $21.62 | $16.87 | $17.89 | -5.44% | 39,995,700 |
| Aug 2008 | $18.51 | $21.44 | $17.14 | $18.92 | +2.88% | 35,945,300 |
| Jul 2008 | $18.66 | $20.53 | $16.09 | $18.39 | -2.70% | 41,540,600 |
| Jun 2008 | $21.70 | $22.08 | $18.11 | $18.90 | -13.82% | 31,650,000 |
| May 2008 | $22.57 | $23.90 | $19.23 | $21.93 | -3.35% | 30,612,100 |
| Apr 2008 | $18.87 | $23.50 | $17.54 | $22.69 | +22.32% | 32,177,600 |
| Mar 2008 | $18.41 | $20.15 | $16.24 | $18.55 | +0.60% | 27,751,300 |
| Feb 2008 | $18.68 | $20.44 | $17.49 | $18.44 | -0.75% | 25,498,700 |
| Jan 2008 | $19.52 | $19.53 | $14.65 | $18.58 | -5.01% | 44,381,100 |
| Dec 2007 | $22.86 | $23.12 | $18.92 | $19.56 | -15.07% | 34,442,600 |
| Nov 2007 | $25.10 | $25.47 | $22.53 | $23.03 | -9.29% | 40,533,800 |
| Oct 2007 | $27.33 | $28.41 | $24.83 | $25.39 | -7.47% | 29,408,200 |
| Sep 2007 | $29.10 | $29.57 | $26.83 | $27.44 | -4.85% | 24,819,000 |
| Aug 2007 | $26.84 | $30.35 | $25.69 | $28.84 | +7.05% | 48,115,300 |
| Jul 2007 | $29.29 | $30.36 | $25.79 | $26.94 | -7.96% | 37,781,400 |
| Jun 2007 | $32.20 | $33.59 | $28.51 | $29.27 | -8.42% | 33,229,100 |
| May 2007 | $31.01 | $34.33 | $30.72 | $31.96 | +2.77% | 32,926,600 |
| Apr 2007 | $32.67 | $33.79 | $30.59 | $31.10 | -4.89% | 18,926,700 |
| Mar 2007 | $33.68 | $34.22 | $31.60 | $32.70 | -3.74% | 25,473,200 |
| Feb 2007 | $31.58 | $35.74 | $31.52 | $33.97 | +7.67% | 27,482,700 |
| Jan 2007 | $29.66 | $32.30 | $29.22 | $31.55 | +4.61% | 27,168,300 |
| Dec 2006 | $30.36 | $31.12 | $29.36 | $30.16 | -0.51% | 20,914,100 |
| Nov 2006 | $31.12 | $31.92 | $29.26 | $30.31 | -2.07% | 31,839,000 |
| Oct 2006 | $17.89 | $32.02 | $17.27 | $30.95 | +73.80% | 66,142,350 |
| Sep 2006 | $17.12 | $18.89 | $17.05 | $17.81 | +4.21% | 52,821,000 |
| Aug 2006 | $14.37 | $17.28 | $13.99 | $17.09 | +18.68% | 70,379,775 |
| Jul 2006 | $16.17 | $16.27 | $14.22 | $14.40 | -10.73% | 41,106,825 |
| Jun 2006 | $16.31 | $16.44 | $15.60 | $16.13 | -1.10% | 46,479,600 |
| May 2006 | $17.37 | $17.43 | $15.98 | $16.31 | -6.26% | 42,098,175 |
| Apr 2006 | $18.78 | $19.03 | $16.87 | $17.40 | -7.30% | 35,586,450 |
| Mar 2006 | $18.60 | $19.18 | $18.33 | $18.77 | +1.40% | 33,453,900 |
| Feb 2006 | $18.09 | $18.93 | $17.99 | $18.51 | +2.32% | 39,482,100 |
| Jan 2006 | $16.88 | $18.44 | $16.61 | $18.09 | -29.81% | 38,915,550 |
| Dec 2005 | $26.50 | $27.13 | $24.29 | $25.77 | -2.57% | 28,387,650 |
| Nov 2005 | $25.30 | $26.83 | $24.81 | $26.45 | +4.09% | 19,329,300 |
| Oct 2005 | $25.07 | $28.17 | $24.15 | $25.41 | +1.49% | 26,807,550 |
| Sep 2005 | $24.50 | $26.17 | $23.87 | $25.04 | +1.10% | 31,656,300 |
| Aug 2005 | $27.23 | $27.34 | $24.59 | $24.77 | -9.17% | 30,150,750 |
| Jul 2005 | $26.65 | $27.43 | $26.09 | $27.27 | +2.12% | 12,838,650 |
| Jun 2005 | $25.08 | $28.27 | $24.59 | $26.70 | +6.46% | 30,684,300 |
| May 2005 | $22.51 | $25.37 | $22.51 | $25.08 | +11.30% | 20,333,250 |
| Apr 2005 | $24.29 | $24.66 | $22.13 | $22.53 | -6.68% | 23,894,400 |
| Mar 2005 | $25.23 | $26.29 | $23.61 | $24.15 | -4.33% | 25,758,450 |
| Feb 2005 | $25.07 | $25.99 | $24.40 | $25.24 | +0.66% | 23,887,350 |
| Jan 2005 | $23.31 | $25.63 | $22.47 | $25.07 | +7.24% | 37,710,750 |
| Dec 2004 | $22.90 | $23.55 | $22.32 | $23.38 | +2.75% | 22,406,250 |
| Nov 2004 | $21.64 | $23.58 | $21.47 | $22.75 | +5.67% | 22,591,950 |
| Oct 2004 | $20.75 | $21.99 | $20.38 | $21.53 | +3.69% | 23,662,350 |
| Sep 2004 | $20.31 | $20.99 | $19.83 | $20.77 | +2.30% | 25,550,250 |
| Aug 2004 | $23.71 | $24.06 | $19.28 | $20.30 | -14.97% | 59,574,750 |
| Jul 2004 | $22.83 | $24.45 | $22.73 | $23.87 | +4.95% | 33,245,700 |
| Jun 2004 | $24.63 | $24.81 | $22.49 | $22.75 | -7.68% | 33,225,750 |
| May 2004 | $25.77 | $26.04 | $23.15 | $24.64 | -3.90% | 23,877,900 |
| Apr 2004 | $25.35 | $26.37 | $24.49 | $25.64 | +1.40% | 20,421,000 |
| Mar 2004 | $25.07 | $26.53 | $24.30 | $25.29 | +0.80% | 21,132,450 |
| Feb 2004 | $23.57 | $25.16 | $23.57 | $25.09 | +6.45% | 15,883,650 |
| Jan 2004 | $22.19 | $24.20 | $21.99 | $23.57 | +6.60% | 31,171,950 |
| Dec 2003 | $21.87 | $22.53 | $20.75 | $22.11 | +1.84% | 34,027,050 |
| Nov 2003 | $21.13 | $22.28 | $20.57 | $21.71 | +2.29% | 36,535,350 |
| Oct 2003 | $22.18 | $23.07 | $18.86 | $21.22 | -4.59% | 60,637,500 |
| Sep 2003 | $23.03 | $23.57 | $21.91 | $22.24 | -2.46% | 23,321,100 |
| Aug 2003 | $23.41 | $23.56 | $19.83 | $22.80 | -2.29% | 47,097,000 |
| Jul 2003 | $24.01 | $24.81 | $22.00 | $23.33 | -2.83% | 21,060,000 |
| Jun 2003 | $23.32 | $24.66 | $23.16 | $24.01 | +3.42% | 25,840,200 |
| May 2003 | $21.30 | $23.62 | $20.67 | $23.22 | +9.70% | 24,377,700 |
| Apr 2003 | $20.45 | $22.33 | $20.13 | $21.17 | +4.10% | 20,387,850 |
| Mar 2003 | $18.60 | $21.42 | $17.56 | $20.33 | +10.03% | 23,883,600 |
| Feb 2003 | $19.83 | $20.29 | $17.55 | $18.48 | -6.82% | 25,415,550 |
| Jan 2003 | $21.43 | $21.99 | $19.53 | $19.83 | -7.75% | 23,272,350 |
| Dec 2002 | $19.87 | $21.87 | $18.80 | $21.50 | +8.22% | 29,192,700 |
| Nov 2002 | $18.87 | $21.20 | $18.37 | $19.87 | +4.97% | 23,990,700 |
| Oct 2002 | $17.24 | $20.51 | $16.37 | $18.93 | +9.61% | 30,686,850 |
| Sep 2002 | $18.27 | $18.64 | $16.05 | $17.27 | -6.57% | 23,934,750 |
| Aug 2002 | $21.63 | $21.63 | $17.69 | $18.48 | -14.97% | 33,835,650 |
| Jul 2002 | $21.20 | $21.73 | $17.21 | $21.73 | +2.68% | 30,512,850 |
| Jun 2002 | $22.40 | $23.65 | $20.77 | $21.17 | -5.37% | 21,629,850 |
| May 2002 | $22.90 | $23.47 | $22.14 | $22.37 | -2.58% | 16,968,450 |
| Apr 2002 | $21.61 | $22.96 | $19.67 | $22.96 | +6.26% | 32,607,750 |
| Mar 2002 | $22.77 | $24.00 | $20.37 | $21.61 | -5.62% | 31,513,050 |
| Feb 2002 | $22.33 | $23.20 | $20.47 | $22.89 | +1.72% | 29,941,500 |
| Jan 2002 | $19.67 | $22.62 | $19.10 | $22.51 | +13.44% | 31,086,900 |
| Dec 2001 | $18.45 | $20.25 | $17.97 | $19.84 | +6.29% | 22,660,200 |
| Nov 2001 | $16.90 | $19.10 | $16.55 | $18.67 | +10.24% | 23,254,950 |
| Oct 2001 | $15.67 | $17.00 | $14.77 | $16.93 | +7.54% | 39,834,750 |
| Sep 2001 | $17.70 | $18.33 | $14.20 | $15.75 | -11.20% | 16,141,350 |
| Aug 2001 | $16.50 | $17.90 | $15.79 | $17.73 | +5.47% | 18,792,150 |
| Jul 2001 | $16.83 | $18.37 | $16.35 | $16.81 | -2.44% | 14,050,950 |
| Jun 2001 | $16.37 | $17.23 | $14.30 | $17.23 | +5.29% | 38,288,700 |
| May 2001 | $19.27 | $19.60 | $15.74 | $16.37 | -14.46% | 24,168,900 |
| Apr 2001 | $18.47 | $19.67 | $17.47 | $19.13 | +2.83% | 14,894,700 |
| Mar 2001 | $19.47 | $20.87 | $16.67 | $18.61 | -5.58% | 24,673,050 |
| Feb 2001 | $17.28 | $20.14 | $16.50 | $19.71 | +13.87% | 20,474,250 |
| Jan 2001 | $17.78 | $17.78 | $15.11 | $17.31 | -7.83% | 33,040,125 |
| Dec 2000 | $18.17 | $19.25 | $16.36 | $18.78 | +3.36% | 33,882,300 |
| Nov 2000 | $17.33 | $18.50 | $16.33 | $18.17 | +4.14% | 29,060,100 |
| Oct 2000 | $13.44 | $17.78 | $13.42 | $17.44 | +30.29% | 25,948,125 |
| Sep 2000 | $14.19 | $14.86 | $13.33 | $13.39 | -5.86% | 13,196,700 |
| Aug 2000 | $12.72 | $15.56 | $12.69 | $14.22 | +12.04% | 18,073,800 |
| Jul 2000 | $13.08 | $14.50 | $12.56 | $12.69 | -2.40% | 13,350,825 |
| Jun 2000 | $12.72 | $13.44 | $11.06 | $13.01 | +2.69% | 25,684,875 |
| May 2000 | $14.22 | $15.94 | $12.58 | $12.67 | -10.59% | 18,208,575 |
| Apr 2000 | $13.08 | $16.00 | $12.67 | $14.17 | +7.37% | 31,986,675 |
| Mar 2000 | $9.64 | $13.19 | $9.22 | $13.19 | +37.28% | 27,281,250 |
| Feb 2000 | $11.00 | $11.89 | $9.22 | $9.61 | -14.36% | 16,504,650 |
| Jan 2000 | $10.61 | $12.44 | $10.17 | $11.22 | +4.66% | 16,361,550 |
| Dec 1999 | $10.06 | $10.72 | $8.83 | $10.72 | +6.63% | 14,016,375 |
| Nov 1999 | $10.31 | $11.44 | $9.67 | $10.06 | -2.43% | 18,206,775 |
| Oct 1999 | $11.94 | $12.11 | $9.56 | $10.31 | -14.32% | 18,654,525 |
| Sep 1999 | $10.72 | $12.11 | $10.14 | $12.03 | +11.89% | 18,796,950 |
| Aug 1999 | $12.44 | $12.44 | $10.22 | $10.75 | -13.81% | 15,521,625 |
| Jul 1999 | $12.28 | $12.78 | $11.92 | $12.47 | +2.05% | 9,724,500 |
| Jun 1999 | $12.42 | $12.94 | $11.61 | $12.22 | -2.00% | 12,433,500 |
| May 1999 | $12.33 | $13.25 | $11.61 | $12.47 | +0.67% | 9,802,125 |
| Apr 1999 | $11.56 | $12.92 | $10.19 | $12.39 | +7.47% | 17,047,125 |
| Mar 1999 | $12.81 | $13.22 | $10.81 | $11.53 | -10.37% | 19,887,750 |
| Feb 1999 | $12.31 | $13.61 | $12.14 | $12.86 | +5.23% | 19,843,875 |
| Jan 1999 | $12.83 | $12.83 | $11.00 | $12.22 | -4.76% | 15,664,950 |
| Dec 1998 | $11.28 | $13.00 | $10.92 | $12.83 | +12.68% | 16,718,400 |
| Nov 1998 | $10.86 | $11.83 | $10.72 | $11.39 | +5.13% | 12,265,875 |
| Oct 1998 | $8.31 | $10.83 | $6.97 | $10.83 | +28.71% | 14,856,300 |
| Sep 1998 | $7.72 | $9.00 | $7.61 | $8.42 | +8.21% | 9,229,275 |
| Aug 1998 | $8.67 | $9.17 | $7.56 | $7.78 | -10.83% | 13,200,525 |
| Jul 1998 | $8.61 | $9.33 | $8.03 | $8.72 | +1.95% | 11,998,575 |
| Jun 1998 | $9.67 | $9.83 | $8.19 | $8.56 | -11.49% | 18,963,900 |
| May 1998 | $10.81 | $10.94 | $9.42 | $9.67 | -9.37% | 12,239,100 |
| Apr 1998 | $9.78 | $10.72 | $9.08 | $10.67 | +9.71% | 16,831,575 |
| Mar 1998 | $9.31 | $9.75 | $8.83 | $9.72 | +4.79% | 14,494,275 |
| Feb 1998 | $7.53 | $9.31 | $7.50 | $9.28 | +24.63% | 19,845,450 |
| Jan 1998 | $7.14 | $7.83 | $6.67 | $7.44 | +4.69% | 10,875,150 |
| Dec 1997 | $6.61 | $7.44 | $6.61 | $7.11 | +8.47% | 10,709,775 |
| Nov 1997 | $6.25 | $6.72 | $6.17 | $6.56 | +5.36% | 13,061,925 |
| Oct 1997 | $7.94 | $7.94 | $6.06 | $6.22 | -21.13% | 13,309,200 |
| Sep 1997 | $7.39 | $7.92 | $6.89 | $7.89 | +5.97% | 13,606,425 |
| Aug 1997 | $6.97 | $7.50 | $6.36 | $7.44 | +6.77% | 17,832,375 |
| Jul 1997 | $6.36 | $7.72 | $6.06 | $6.97 | +10.09% | 27,054,900 |
| Jun 1997 | $6.17 | $6.44 | $5.94 | $6.33 | +2.70% | 13,328,775 |
| May 1997 | $5.17 | $6.22 | $5.11 | $6.17 | +19.35% | 10,059,525 |
| Apr 1997 | $5.56 | $5.56 | $4.78 | $5.17 | -7.92% | 10,336,500 |
| Mar 1997 | $5.28 | $5.72 | $5.28 | $5.61 | +6.32% | 15,738,300 |
| Feb 1997 | $4.89 | $5.56 | $4.83 | $5.28 | +7.95% | 27,951,975 |
| Jan 1997 | $7.11 | $7.44 | $4.72 | $4.89 | -31.25% | 46,967,850 |
| Dec 1996 | $8.22 | $8.22 | $6.89 | $7.11 | -13.51% | 11,033,775 |
| Nov 1996 | $7.67 | $8.44 | $7.56 | $8.22 | +8.82% | 8,852,175 |
| Oct 1996 | $7.56 | $7.89 | $7.11 | $7.56 | 0.00% | 19,292,400 |
| Sep 1996 | $6.67 | $7.89 | $6.50 | $7.56 | +13.33% | 10,108,125 |
| Aug 1996 | $5.89 | $7.00 | $5.72 | $6.67 | +14.29% | 7,284,375 |
| Jul 1996 | $6.72 | $7.00 | $5.83 | $5.83 | -12.50% | 8,582,625 |
| Jun 1996 | $7.44 | $7.61 | $6.67 | $6.67 | -10.45% | 7,009,650 |
| May 1996 | $7.78 | $8.00 | $7.28 | $7.44 | -4.29% | 9,594,675 |
| Apr 1996 | $7.44 | $8.33 | $7.22 | $7.78 | +4.48% | 13,947,300 |
| Mar 1996 | $6.11 | $7.56 | $6.11 | $7.44 | +22.93% | 16,350,300 |
| Feb 1996 | $5.72 | $6.33 | $5.67 | $6.06 | +5.83% | 10,569,150 |
| Jan 1996 | $6.72 | $7.11 | $5.72 | $5.72 | -14.88% | 16,355,250 |
| Dec 1995 | $6.83 | $7.00 | $6.56 | $6.72 | -1.63% | 9,812,250 |
| Nov 1995 | $5.39 | $7.17 | $5.39 | $6.83 | +26.80% | 34,618,950 |
| Oct 1995 | $6.56 | $6.61 | $5.28 | $5.39 | -18.49% | 26,086,050 |
| Sep 1995 | $6.61 | $7.17 | $6.44 | $6.61 | -11.19% | 29,463,750 |
| Aug 1995 | $7.83 | $8.11 | $7.28 | $7.44 | -5.63% | 15,249,375 |
| Jul 1995 | $7.67 | $8.44 | $7.61 | $7.89 | +2.90% | 12,841,875 |
| Jun 1995 | $7.50 | $7.83 | $7.22 | $7.67 | +2.22% | 24,120,900 |
| May 1995 | $7.67 | $7.89 | $7.28 | $7.50 | -1.46% | 27,083,250 |
| Apr 1995 | $7.39 | $7.67 | $6.56 | $7.61 | +3.01% | 30,631,500 |
| Mar 1995 | $8.72 | $8.89 | $7.06 | $7.39 | -16.35% | 38,137,275 |
| Feb 1995 | $7.83 | $9.28 | $7.83 | $8.83 | +12.77% | 16,488,225 |
| Jan 1995 | $8.06 | $9.22 | $7.67 | $7.83 | -2.76% | 23,301,225 |
| Dec 1994 | $7.56 | $8.28 | $7.22 | $8.06 | +6.62% | 21,869,550 |
| Nov 1994 | $10.28 | $10.61 | $6.67 | $7.56 | -26.49% | 39,969,900 |
| Oct 1994 | $10.67 | $10.94 | $9.22 | $10.28 | -3.65% | 14,194,350 |
| Sep 1994 | $10.72 | $11.56 | $10.61 | $10.67 | -1.03% | 8,730,225 |
| Aug 1994 | $9.89 | $11.28 | $9.11 | $10.78 | +8.38% | 16,191,000 |
| Jul 1994 | $9.28 | $11.00 | $8.83 | $9.94 | +6.55% | 13,668,075 |
| Jun 1994 | $11.17 | $11.22 | $8.89 | $9.33 | -16.83% | 25,784,775 |
| May 1994 | $12.56 | $12.56 | $10.11 | $11.22 | -10.62% | 17,943,300 |
| Apr 1994 | $12.44 | $14.50 | $10.94 | $12.56 | -1.74% | 14,431,725 |
| Mar 1994 | $13.41 | $14.96 | $12.33 | $12.78 | -4.70% | 11,036,479 |
| Feb 1994 | $12.56 | $13.48 | $11.78 | $13.41 | +7.10% | 7,985,591 |
| Jan 1994 | $13.56 | $13.59 | $12.44 | $12.52 | -8.15% | 8,696,707 |
| Dec 1993 | $12.41 | $13.70 | $12.37 | $13.63 | +10.84% | 7,437,830 |
| Nov 1993 | $12.41 | $13.33 | $11.93 | $12.30 | -0.60% | 7,162,431 |
| Oct 1993 | $11.52 | $12.56 | $11.37 | $12.37 | +7.40% | 6,021,006 |
| Sep 1993 | $11.19 | $11.67 | $10.56 | $11.52 | +4.36% | 8,767,582 |
| Aug 1993 | $10.48 | $11.07 | $10.33 | $11.04 | +5.30% | 7,522,880 |
| Jul 1993 | $10.15 | $10.74 | $9.70 | $10.48 | +3.29% | 6,840,456 |
| Jun 1993 | $10.48 | $10.74 | $9.52 | $10.15 | -2.49% | 8,111,478 |
| May 1993 | $8.54 | $10.96 | $8.54 | $10.41 | +21.47% | 13,104,792 |
| Apr 1993 | $8.69 | $8.94 | $8.10 | $8.57 | -1.42% | 9,936,170 |
| Mar 1993 | $8.69 | $9.28 | $8.10 | $8.69 | +0.57% | 9,233,497 |
| Feb 1993 | $9.06 | $9.68 | $8.37 | $8.64 | -4.89% | 7,161,922 |
| Jan 1993 | $8.30 | $9.48 | $8.25 | $9.09 | +11.85% | 10,957,786 |
| Dec 1992 | $8.30 | $8.35 | $7.70 | $8.12 | -2.08% | 8,726,740 |
| Nov 1992 | $7.41 | $8.44 | $7.38 | $8.30 | +11.26% | 7,363,915 |
| Oct 1992 | $7.48 | $7.70 | $6.42 | $7.46 | -0.66% | 9,461,310 |
| Sep 1992 | $7.16 | $8.10 | $7.14 | $7.51 | +5.56% | 14,300,047 |
| Aug 1992 | $7.46 | $7.48 | $6.77 | $7.11 | -5.26% | 5,547,996 |
| Jul 1992 | $6.52 | $7.51 | $6.12 | $7.51 | +15.15% | 9,251,721 |
| Jun 1992 | $6.25 | $6.59 | $5.98 | $6.52 | +3.53% | 11,000,309 |
| May 1992 | $6.94 | $7.19 | $5.90 | $6.30 | -8.93% | 12,282,134 |
| Apr 1992 | $7.48 | $8.10 | $6.42 | $6.91 | -7.89% | 8,566,764 |
| Mar 1992 | $7.80 | $8.10 | $7.14 | $7.51 | -4.10% | 4,600,298 |
| Feb 1992 | $6.94 | $8.15 | $6.77 | $7.83 | +12.41% | 6,678,958 |
| Jan 1992 | $7.31 | $7.75 | $6.86 | $6.96 | -6.00% | 12,090,771 |
| Dec 1991 | $5.98 | $7.51 | $5.85 | $7.41 | +22.95% | 8,914,056 |
| Nov 1991 | $6.70 | $6.95 | $5.89 | $6.02 | -9.85% | 9,342,088 |
| Oct 1991 | $5.93 | $6.73 | $5.93 | $6.68 | +12.78% | 9,657,731 |
| Sep 1991 | $5.94 | $6.02 | $5.79 | $5.93 | -0.55% | 5,178,937 |
| Aug 1991 | $5.37 | $6.06 | $5.32 | $5.96 | +10.70% | 12,846,345 |
| Jul 1991 | $5.04 | $5.66 | $4.97 | $5.38 | +6.86% | 9,945,535 |
| Jun 1991 | $5.19 | $5.27 | $4.82 | $5.04 | -2.24% | 11,142,310 |
| May 1991 | $4.86 | $5.27 | $4.69 | $5.15 | +5.39% | 12,013,314 |
| Apr 1991 | $5.00 | $5.47 | $4.86 | $4.89 | -1.98% | 11,644,256 |
| Mar 1991 | $3.95 | $5.00 | $3.93 | $4.99 | +24.86% | 16,626,136 |
| Feb 1991 | $3.42 | $4.13 | $3.40 | $3.99 | +17.42% | 10,505,573 |
| Jan 1991 | $3.02 | $3.40 | $2.69 | $3.40 | +11.91% | 6,190,806 |
| Dec 1990 | $2.50 | $3.05 | $2.49 | $3.04 | +22.03% | 6,383,306 |
| Nov 1990 | $2.62 | $2.66 | $2.41 | $2.49 | -5.02% | 9,401,823 |
| Oct 1990 | $2.57 | $2.66 | $2.24 | $2.62 | +3.91% | 5,163,370 |
| Sep 1990 | $2.63 | $2.73 | $2.35 | $2.52 | -6.88% | 11,552,371 |
| Aug 1990 | $3.07 | $3.07 | $2.63 | $2.71 | -12.10% | 11,861,057 |
| Jul 1990 | $3.20 | $3.50 | $3.08 | $3.08 | -3.10% | 6,422,034 |
| Jun 1990 | $3.27 | $3.38 | $3.07 | $3.18 | -2.68% | 6,045,004 |
| May 1990 | $2.71 | $3.38 | $2.71 | $3.27 | +21.63% | 9,880,232 |
| Apr 1990 | $2.74 | $2.85 | $2.63 | $2.69 | -1.21% | 3,070,911 |
| Mar 1990 | $2.56 | $2.72 | $2.50 | $2.72 | +6.89% | 6,137,270 |
| Feb 1990 | $2.74 | $3.03 | $2.51 | $2.55 | -6.83% | 8,910,888 |
| Jan 1990 | $2.89 | $2.95 | $2.72 | $2.73 | -5.32% | 11,776,765 |
| Dec 1989 | $2.70 | $2.89 | $2.68 | $2.89 | +6.91% | 5,110,973 |
| Nov 1989 | $2.52 | $2.81 | $2.52 | $2.70 | +6.03% | 4,585,866 |
| Oct 1989 | $2.59 | $2.66 | $2.43 | $2.55 | -2.11% | 7,354,927 |
| Sep 1989 | $2.72 | $2.72 | $2.46 | $2.60 | -4.44% | 10,928,168 |
| Aug 1989 | $2.96 | $2.96 | $2.72 | $2.72 | -8.15% | 5,935,656 |
| Jul 1989 | $2.57 | $3.03 | $2.46 | $2.96 | +15.39% | 17,413,986 |
| Jun 1989 | $2.49 | $2.61 | $2.33 | $2.57 | +3.24% | 7,968,312 |
| May 1989 | $2.41 | $2.52 | $2.27 | $2.49 | +2.41% | 14,984,366 |
| Apr 1989 | $2.14 | $2.47 | $2.08 | $2.43 | +13.70% | 24,313,287 |
| Mar 1989 | $2.04 | $2.34 | $2.04 | $2.14 | +5.04% | 21,273,702 |
| Feb 1989 | $2.09 | $2.10 | $1.93 | $2.03 | -2.46% | 14,000,217 |
| Jan 1989 | $1.84 | $2.12 | $1.81 | $2.09 | +13.09% | 13,513,267 |
| Dec 1988 | $1.76 | $1.87 | $1.68 | $1.84 | +6.78% | 13,385,124 |
| Nov 1988 | $1.57 | $1.73 | $1.51 | $1.73 | +10.28% | 7,032,572 |
| Oct 1988 | $1.69 | $1.69 | $1.56 | $1.57 | -7.36% | 7,097,499 |
| Sep 1988 | $1.39 | $1.70 | $1.35 | $1.69 | +20.31% | 8,932,527 |
| Aug 1988 | $1.49 | $1.54 | $1.38 | $1.40 | -5.88% | 7,215,392 |
| Jul 1988 | $1.47 | $1.57 | $1.43 | $1.49 | +1.50% | 5,863,894 |
| Jun 1988 | $1.40 | $1.56 | $1.40 | $1.47 | +5.79% | 12,884,505 |
| May 1988 | $1.43 | $1.53 | $1.35 | $1.39 | -3.06% | 9,118,765 |
| Apr 1988 | $1.38 | $1.45 | $1.32 | $1.43 | +4.25% | 13,180,094 |
| Mar 1988 | $1.10 | $1.45 | $1.09 | $1.38 | +25.33% | 22,784,099 |
| Feb 1988 | $1.21 | $1.26 | $1.08 | $1.10 | -8.53% | 11,468,082 |
| Jan 1988 | $1.19 | $1.26 | $1.13 | $1.20 | +1.23% | 9,523,703 |
| Dec 1987 | $1.34 | $1.38 | $1.11 | $1.19 | -11.47% | 21,005,452 |
| Nov 1987 | $1.35 | $1.39 | $1.22 | $1.34 | -1.09% | 6,234,662 |
| Oct 1987 | $1.79 | $1.89 | $1.05 | $1.35 | -24.18% | 16,375,163 |
| Sep 1987 | $1.82 | $1.85 | $1.61 | $1.79 | -2.01% | 27,911,587 |
| Aug 1987 | $2.01 | $2.06 | $1.81 | $1.82 | -9.45% | 14,429,075 |
| Jul 1987 | $2.00 | $2.13 | $1.98 | $2.01 | +0.36% | 10,029,444 |
| Jun 1987 | $1.82 | $2.00 | $1.73 | $2.00 | +10.04% | 23,595,680 |
| May 1987 | $1.88 | $1.90 | $1.77 | $1.82 | -3.11% | 25,083,866 |
| Apr 1987 | $1.95 | $2.13 | $1.80 | $1.88 | -3.75% | 19,770,140 |
| Mar 1987 | $1.72 | $2.09 | $1.72 | $1.95 | +13.62% | 31,209,175 |
| Feb 1987 | $1.53 | $1.85 | $1.53 | $1.72 | +12.44% | 20,450,160 |
| Jan 1987 | $1.38 | $1.61 | $1.37 | $1.53 | +11.17% | 16,009,523 |
| Dec 1986 | $1.40 | $1.43 | $1.29 | $1.38 | -2.59% | 12,453,942 |
| Nov 1986 | $1.29 | $1.42 | $1.27 | $1.41 | +9.66% | 7,452,886 |
| Oct 1986 | $1.16 | $1.29 | $1.08 | $1.29 | +10.69% | 19,929,038 |
| Sep 1986 | $1.34 | $1.36 | $1.13 | $1.16 | -13.12% | 11,428,786 |
| Aug 1986 | $1.46 | $1.46 | $1.30 | $1.34 | -8.50% | 14,569,178 |
| Jul 1986 | $1.49 | $1.52 | $1.30 | $1.46 | -1.47% | 13,653,374 |
| Jun 1986 | $1.35 | $1.51 | $1.35 | $1.49 | +9.72% | 23,746,037 |
| May 1986 | $1.21 | $1.40 | $1.21 | $1.35 | +11.45% | 12,336,049 |
| Apr 1986 | $1.20 | $1.34 | $1.19 | $1.21 | +1.22% | 27,021,410 |
| Mar 1986 | $1.18 | $1.24 | $1.07 | $1.20 | +1.86% | 30,052,456 |
| Feb 1986 | $1.11 | $1.18 | $1.10 | $1.18 | +5.93% | 39,186,598 |
| Jan 1986 | $1.18 | $1.19 | $1.02 | $1.11 | -5.59% | 41,124,143 |
| Dec 1985 | $1.32 | $1.40 | $1.18 | $1.18 | -10.06% | 15,843,792 |
| Nov 1985 | $1.33 | $1.34 | $1.24 | $1.31 | -2.71% | 16,219,680 |
| Oct 1985 | $1.46 | $1.48 | $1.19 | $1.35 | -7.54% | 42,911,335 |
| Sep 1985 | $1.43 | $1.49 | $1.40 | $1.46 | +2.05% | 10,272,069 |
| Aug 1985 | $1.62 | $1.64 | $1.40 | $1.43 | -11.76% | 23,605,932 |
| Jul 1985 | $1.65 | $1.70 | $1.62 | $1.62 | -1.78% | 6,489,238 |
| Jun 1985 | $1.58 | $1.68 | $1.53 | $1.65 | +4.17% | 4,719,138 |
| May 1985 | $1.60 | $1.62 | $1.55 | $1.58 | -1.37% | 7,550,274 |
| Apr 1985 | $1.55 | $1.70 | $1.55 | $1.60 | +3.30% | 12,125,891 |
| Mar 1985 | $1.40 | $1.55 | $1.39 | $1.55 | +10.42% | 8,049,187 |
| Feb 1985 | $1.49 | $1.51 | $1.37 | $1.40 | -5.88% | 3,420,606 |
| Jan 1985 | $1.24 | $1.51 | $1.19 | $1.49 | +20.00% | 14,010,468 |
| Dec 1984 | $1.23 | $1.27 | $1.17 | $1.24 | +1.79% | 6,817,290 |
| Nov 1984 | $1.25 | $1.43 | $1.22 | $1.22 | -1.76% | 10,603,532 |
| Oct 1984 | $1.32 | $1.32 | $1.11 | $1.24 | -5.56% | 22,790,933 |
| Sep 1984 | $1.23 | $1.43 | $1.21 | $1.32 | +7.14% | 9,551,040 |
| Aug 1984 | $1.01 | $1.24 | $0.995 | $1.23 | +21.74% | 10,979,425 |
| Jul 1984 | $0.7901 | $1.07 | $0.7901 | $1.01 | +32.69% | 9,243,494 |
| Jun 1984 | $0.8194 | $0.834 | $0.7462 | $0.7609 | -7.14% | 2,178,458 |
| May 1984 | $0.9072 | $0.9364 | $0.7901 | $0.8194 | -6.67% | 3,143,815 |
| Apr 1984 | $0.8487 | $0.9511 | $0.7609 | $0.8779 | +1.69% | 4,490,186 |
| Mar 1984 | $0.9218 | $0.9511 | $0.8633 | $0.8633 | -6.35% | 2,547,515 |
| Feb 1984 | $0.9877 | $0.995 | $0.8194 | $0.9218 | -6.67% | 6,289,334 |
| Jan 1984 | $0.8779 | $1.10 | $0.8779 | $0.9877 | – | 21,892,213 |
Seasonality
EAT 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 | 4.2% | 1.7% | -6.9% | 11.1% | 1.1% | 0.3% | 3.4% | 2.7% | -1.9% | 5.1% | 12.5% | 1.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.9% | -6.0% | -3.7% | 6.6% | -6.5% | 18.0% | 27.2% | 6.9% | -15.3% | 9.6% | ||
| 2025 | 37.6% | -9.4% | -9.6% | -9.9% | 28.5% | 4.5% | -12.6% | -1.0% | -18.8% | -14.2% | 41.5% | -6.7% |
| 2024 | -0.9% | 8.3% | 7.2% | 7.9% | 31.8% | 2.5% | -7.7% | 7.0% | 7.0% | 34.2% | 28.8% | 0.0% |
| 2023 | 23.7% | -3.7% | 0.0% | 5.1% | -8.4% | 0.1% | 7.3% | -16.7% | -3.5% | 7.4% | 6.2% | 19.9% |
| 2022 | -9.2% | 28.1% | -10.3% | -4.8% | -16.5% | -27.4% | 26.0% | -11.7% | 1.9% | 33.7% | 0.2% | -4.6% |
| 2021 | 4.1% | 16.5% | 3.6% | -5.5% | -8.5% | 0.7% | -12.1% | -2.0% | -7.9% | -14.5% | -17.5% | 5.8% |
| 2020 | 1.6% | -19.5% | -64.7% | 93.8% | 13.2% | -8.9% | 12.0% | 67.5% | -5.2% | 1.9% | 15.1% | 12.9% |
| 2019 | -7.9% | 13.0% | -2.2% | -3.6% | -12.2% | 5.8% | 1.3% | -4.6% | 13.4% | 4.2% | 0.8% | -5.4% |
| 2018 | -6.4% | -5.3% | 6.0% | 20.7% | 0.3% | 9.7% | -0.9% | -6.1% | 6.5% | -7.2% | 17.8% | -13.2% |
| 2017 | -10.2% | -5.1% | 4.9% | 0.5% | -11.2% | -2.1% | -6.9% | -12.0% | 3.3% | -3.6% | 19.6% | 6.8% |