Encompass Health Corp (EHC) stock
EHCNYSEServices-HospitalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/307% above fair value
$131.49+9.40 (+7.70%)
Close on Oct 29, 2026Market cap $12.97BP/E 21.4Yield 0.55%
Price history
Encompass Health share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$131.49
+7.70% on the day
52-week range
$92.77 – $133.75
-1.7% from the high
Change over 52 weeks
+4.7%
From $125.63 on Oct 29, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $121.13 | $133.75 | $118.39 | $131.49 | +8.23% | 23,344,640 |
| Sep 2026 | $121.34 | $125.28 | $119.00 | $121.49 | +1.06% | 18,089,671 |
| Aug 2026 | $112.18 | $127.50 | $109.23 | $120.21 | +8.23% | 21,157,568 |
| Jul 2026 | $101.32 | $117.17 | $100.80 | $111.07 | +9.88% | 19,691,910 |
| Jun 2026 | $104.82 | $105.82 | $96.43 | $101.08 | -4.51% | 23,336,197 |
| May 2026 | $101.39 | $109.89 | $101.15 | $105.85 | +5.85% | 17,837,376 |
| Apr 2026 | $96.56 | $109.35 | $95.59 | $100.00 | +3.38% | 21,541,247 |
| Mar 2026 | $106.93 | $109.72 | $94.98 | $96.73 | -10.34% | 19,875,642 |
| Feb 2026 | $94.44 | $115.71 | $92.77 | $107.88 | +14.12% | 29,835,927 |
| Jan 2026 | $105.74 | $108.47 | $93.37 | $94.53 | -10.94% | 23,621,058 |
| Dec 2025 | $115.91 | $116.56 | $105.71 | $106.14 | -8.67% | 22,316,762 |
| Nov 2025 | $112.76 | $119.27 | $110.69 | $116.22 | +2.08% | 13,785,858 |
| Oct 2025 | $126.29 | $127.99 | $107.52 | $113.85 | -10.37% | 18,778,781 |
| Sep 2025 | $121.50 | $127.86 | $121.43 | $127.02 | +4.32% | 12,410,931 |
| Aug 2025 | $110.10 | $124.67 | $107.54 | $121.76 | +10.58% | 18,091,648 |
| Jul 2025 | $122.02 | $123.00 | $105.70 | $110.11 | -10.21% | 22,708,694 |
| Jun 2025 | $120.66 | $123.13 | $117.40 | $122.63 | +1.43% | 13,065,727 |
| May 2025 | $116.06 | $122.09 | $114.04 | $120.90 | +3.34% | 15,558,375 |
| Apr 2025 | $101.46 | $117.52 | $92.91 | $116.99 | +15.51% | 24,599,852 |
| Mar 2025 | $99.93 | $101.96 | $92.53 | $101.28 | +1.14% | 15,171,967 |
| Feb 2025 | $97.98 | $103.83 | $95.68 | $100.14 | +0.88% | 13,454,011 |
| Jan 2025 | $92.76 | $103.12 | $87.85 | $99.27 | +7.49% | 12,212,506 |
| Dec 2024 | $102.76 | $103.79 | $92.00 | $92.35 | -10.29% | 12,974,744 |
| Nov 2024 | $100.22 | $104.55 | $97.57 | $102.94 | +3.50% | 12,855,110 |
| Oct 2024 | $96.18 | $102.36 | $91.93 | $99.46 | +2.92% | 14,443,824 |
| Sep 2024 | $93.00 | $97.56 | $90.43 | $96.64 | +3.86% | 12,283,700 |
| Aug 2024 | $92.95 | $94.20 | $82.74 | $93.05 | +0.12% | 15,132,400 |
| Jul 2024 | $85.92 | $94.38 | $83.68 | $92.94 | +8.33% | 14,536,800 |
| Jun 2024 | $85.93 | $86.87 | $83.21 | $85.79 | -0.69% | 12,006,200 |
| May 2024 | $82.83 | $87.94 | $82.38 | $86.39 | +3.61% | 10,850,100 |
| Apr 2024 | $81.97 | $85.84 | $78.53 | $83.38 | +0.97% | 17,146,200 |
| Mar 2024 | $74.43 | $83.73 | $73.82 | $82.58 | +10.99% | 13,560,100 |
| Feb 2024 | $70.88 | $76.84 | $70.83 | $74.40 | +4.73% | 13,936,400 |
| Jan 2024 | $66.00 | $72.99 | $65.99 | $71.04 | +6.47% | 11,172,500 |
| Dec 2023 | $65.30 | $68.28 | $64.15 | $66.72 | +2.38% | 11,765,800 |
| Nov 2023 | $61.92 | $66.33 | $61.57 | $65.17 | +4.17% | 11,455,000 |
| Oct 2023 | $66.89 | $67.25 | $57.55 | $62.56 | -6.85% | 16,018,700 |
| Sep 2023 | $71.28 | $71.57 | $66.24 | $67.16 | -5.46% | 10,999,600 |
| Aug 2023 | $65.93 | $72.06 | $65.62 | $71.04 | +7.59% | 13,585,400 |
| Jul 2023 | $67.08 | $68.99 | $65.18 | $66.03 | -2.48% | 10,174,300 |
| Jun 2023 | $61.92 | $67.90 | $61.43 | $67.71 | +9.17% | 10,110,800 |
| May 2023 | $64.81 | $65.25 | $59.31 | $62.02 | -3.32% | 13,415,800 |
| Apr 2023 | $54.19 | $66.44 | $53.93 | $64.15 | +18.58% | 18,490,300 |
| Mar 2023 | $56.53 | $56.57 | $51.15 | $54.10 | -4.28% | 21,444,900 |
| Feb 2023 | $62.23 | $64.90 | $56.35 | $56.52 | -9.50% | 19,164,900 |
| Jan 2023 | $60.00 | $63.27 | $58.78 | $62.45 | +4.41% | 13,013,500 |
| Dec 2022 | $59.17 | $59.91 | $55.45 | $59.81 | +2.27% | 12,085,000 |
| Nov 2022 | $54.59 | $58.48 | $53.08 | $58.48 | +7.42% | 14,047,800 |
| Oct 2022 | $45.63 | $55.25 | $45.14 | $54.44 | +20.36% | 16,885,800 |
| Sep 2022 | $47.92 | $53.65 | $45.11 | $45.23 | -6.88% | 14,863,300 |
| Aug 2022 | $50.22 | $54.11 | $48.23 | $48.57 | -4.05% | 22,108,000 |
| Jul 2022 | $44.79 | $51.26 | $44.33 | $50.62 | -9.69% | 16,315,300 |
| Jun 2022 | $65.98 | $66.32 | $53.03 | $56.05 | -14.48% | 21,446,800 |
| May 2022 | $69.03 | $69.77 | $61.72 | $65.54 | -4.78% | 12,514,900 |
| Apr 2022 | $71.07 | $74.61 | $64.97 | $68.83 | -3.21% | 14,335,400 |
| Mar 2022 | $65.49 | $71.89 | $64.99 | $71.11 | +7.71% | 15,469,300 |
| Feb 2022 | $62.01 | $68.01 | $58.94 | $66.02 | +6.42% | 21,329,200 |
| Jan 2022 | $65.54 | $68.81 | $60.28 | $62.04 | -4.93% | 20,643,400 |
| Dec 2021 | $58.51 | $68.80 | $56.31 | $65.26 | +13.26% | 21,644,400 |
| Nov 2021 | $63.19 | $65.67 | $57.56 | $57.62 | -9.35% | 19,423,600 |
| Oct 2021 | $75.07 | $75.63 | $62.44 | $63.56 | -15.30% | 15,942,200 |
| Sep 2021 | $78.59 | $81.45 | $73.71 | $75.04 | -4.35% | 12,184,000 |
| Aug 2021 | $85.19 | $85.75 | $76.08 | $78.45 | -5.77% | 12,414,700 |
| Jul 2021 | $78.32 | $84.25 | $77.43 | $83.25 | +6.69% | 12,096,900 |
| Jun 2021 | $85.95 | $86.84 | $77.14 | $78.03 | -9.05% | 13,213,400 |
| May 2021 | $85.39 | $88.58 | $83.31 | $85.79 | +1.10% | 9,795,700 |
| Apr 2021 | $81.98 | $89.68 | $79.61 | $84.86 | +3.61% | 13,022,000 |
| Mar 2021 | $81.36 | $84.18 | $76.81 | $81.90 | +1.82% | 15,879,500 |
| Feb 2021 | $80.77 | $84.46 | $78.09 | $80.44 | +0.05% | 11,171,200 |
| Jan 2021 | $83.54 | $88.42 | $78.22 | $80.40 | -2.77% | 13,124,800 |
| Dec 2020 | $81.61 | $87.11 | $79.20 | $82.69 | +2.62% | 11,249,500 |
| Nov 2020 | $61.88 | $82.92 | $61.56 | $80.58 | +31.43% | 15,025,000 |
| Oct 2020 | $65.25 | $69.13 | $60.51 | $61.31 | -5.65% | 9,333,500 |
| Sep 2020 | $65.01 | $67.64 | $60.44 | $64.98 | -0.40% | 12,683,400 |
| Aug 2020 | $68.60 | $68.86 | $60.50 | $65.24 | -4.17% | 11,333,000 |
| Jul 2020 | $61.65 | $71.72 | $59.10 | $68.08 | +9.93% | 15,420,700 |
| Jun 2020 | $73.26 | $75.56 | $58.99 | $61.93 | -15.45% | 16,693,000 |
| May 2020 | $65.01 | $76.31 | $61.31 | $73.25 | +10.57% | 14,465,000 |
| Apr 2020 | $61.49 | $72.65 | $58.79 | $66.25 | +3.47% | 17,230,800 |
| Mar 2020 | $74.89 | $82.53 | $48.01 | $64.03 | -14.44% | 26,741,000 |
| Feb 2020 | $77.36 | $83.30 | $72.28 | $74.84 | -2.84% | 11,470,800 |
| Jan 2020 | $69.60 | $80.72 | $67.88 | $77.03 | +11.20% | 14,840,500 |
| Dec 2019 | $70.68 | $72.60 | $68.81 | $69.27 | -2.04% | 9,907,800 |
| Nov 2019 | $68.98 | $72.94 | $68.00 | $70.71 | +10.45% | 12,431,600 |
| Oct 2019 | $63.36 | $68.99 | $60.14 | $64.02 | +1.17% | 14,325,200 |
| Sep 2019 | $60.31 | $66.10 | $60.04 | $63.28 | +4.10% | 13,586,800 |
| Aug 2019 | $63.90 | $64.53 | $58.08 | $60.79 | -4.78% | 11,175,700 |
| Jul 2019 | $63.56 | $68.53 | $61.50 | $63.84 | +0.76% | 16,571,100 |
| Jun 2019 | $58.93 | $63.36 | $58.93 | $63.36 | +7.54% | 15,028,500 |
| May 2019 | $64.51 | $65.01 | $58.04 | $58.92 | -8.58% | 19,532,300 |
| Apr 2019 | $58.89 | $66.11 | $56.74 | $64.45 | +10.36% | 25,947,000 |
| Mar 2019 | $63.40 | $63.86 | $57.69 | $58.40 | -7.51% | 13,955,700 |
| Feb 2019 | $66.57 | $68.75 | $62.61 | $63.14 | -5.54% | 12,817,400 |
| Jan 2019 | $61.10 | $68.15 | $59.81 | $66.84 | +8.33% | 16,434,900 |
| Dec 2018 | $76.20 | $76.20 | $59.48 | $61.70 | -17.96% | 14,085,100 |
| Nov 2018 | $67.34 | $75.30 | $65.94 | $75.21 | +11.75% | 15,173,900 |
| Oct 2018 | $78.33 | $79.15 | $66.30 | $67.30 | -13.66% | 16,770,300 |
| Sep 2018 | $82.00 | $82.12 | $76.41 | $77.95 | -4.46% | 11,241,900 |
| Aug 2018 | $75.62 | $82.46 | $75.16 | $81.59 | +7.88% | 15,113,100 |
| Jul 2018 | $67.51 | $76.05 | $66.71 | $75.63 | +11.68% | 16,854,500 |
| Jun 2018 | $65.15 | $69.60 | $64.65 | $67.72 | +4.59% | 20,676,600 |
| May 2018 | $60.75 | $65.87 | $59.99 | $64.75 | +6.46% | 11,725,500 |
| Apr 2018 | $56.95 | $62.55 | $55.40 | $60.82 | +6.38% | 13,572,500 |
| Mar 2018 | $53.48 | $59.29 | $52.54 | $57.17 | +7.34% | 13,590,600 |
| Feb 2018 | $52.82 | $56.13 | $49.20 | $53.26 | +0.64% | 11,042,500 |
| Jan 2018 | $51.38 | $54.13 | $49.17 | $52.92 | +7.10% | 12,152,600 |
| Dec 2017 | $49.91 | $50.41 | $47.71 | $49.41 | -1.08% | 13,316,400 |
| Nov 2017 | $46.44 | $50.15 | $45.06 | $49.95 | +8.26% | 18,516,400 |
| Oct 2017 | $46.39 | $46.94 | $44.00 | $46.14 | -0.45% | 17,710,700 |
| Sep 2017 | $45.84 | $46.78 | $43.32 | $46.35 | +1.31% | 14,891,900 |
| Aug 2017 | $44.50 | $45.84 | $42.31 | $45.75 | +7.50% | 19,440,600 |
| Jul 2017 | $48.56 | $48.78 | $42.21 | $42.56 | -12.07% | 17,555,400 |
| Jun 2017 | $45.40 | $49.71 | $45.21 | $48.40 | +6.77% | 20,114,900 |
| May 2017 | $47.15 | $47.89 | $44.92 | $45.33 | -3.35% | 22,471,500 |
| Apr 2017 | $42.89 | $46.90 | $42.08 | $46.90 | +9.55% | 17,645,400 |
| Mar 2017 | $42.58 | $42.95 | $40.86 | $42.81 | +1.16% | 14,572,900 |
| Feb 2017 | $39.04 | $43.11 | $38.85 | $42.32 | +9.02% | 15,612,500 |
| Jan 2017 | $41.46 | $42.12 | $38.24 | $38.82 | -5.87% | 30,944,200 |
| Dec 2016 | $41.67 | $42.70 | $40.78 | $41.24 | -1.03% | 19,373,600 |
| Nov 2016 | $40.35 | $42.38 | $36.97 | $41.67 | +3.79% | 54,023,300 |
| Oct 2016 | $40.52 | $41.09 | $38.19 | $40.15 | -1.04% | 16,454,400 |
| Sep 2016 | $40.77 | $41.45 | $40.01 | $40.57 | -0.34% | 12,580,500 |
| Aug 2016 | $43.24 | $43.31 | $40.00 | $40.71 | -5.44% | 11,869,200 |
| Jul 2016 | $38.84 | $43.38 | $38.00 | $43.05 | +10.90% | 13,959,500 |
| Jun 2016 | $40.15 | $41.80 | $37.40 | $38.82 | -3.72% | 12,082,400 |
| May 2016 | $41.52 | $41.82 | $39.55 | $40.32 | -2.75% | 14,282,700 |
| Apr 2016 | $37.50 | $42.65 | $34.79 | $41.46 | +10.18% | 13,869,800 |
| Mar 2016 | $35.26 | $37.84 | $34.34 | $37.63 | +6.81% | 13,657,100 |
| Feb 2016 | $35.46 | $36.58 | $30.26 | $35.23 | -1.57% | 20,689,500 |
| Jan 2016 | $34.41 | $36.16 | $32.30 | $35.79 | +2.82% | 14,733,700 |
| Dec 2015 | $35.41 | $36.04 | $33.47 | $34.81 | -1.08% | 10,674,900 |
| Nov 2015 | $34.79 | $36.39 | $32.55 | $35.19 | +1.03% | 12,765,400 |
| Oct 2015 | $38.29 | $39.89 | $33.00 | $34.83 | -9.23% | 22,388,100 |
| Sep 2015 | $41.99 | $42.98 | $36.71 | $38.37 | -10.14% | 15,961,500 |
| Aug 2015 | $45.73 | $48.37 | $40.22 | $42.70 | -6.56% | 13,623,400 |
| Jul 2015 | $46.43 | $48.32 | $43.85 | $45.70 | -0.78% | 15,470,200 |
| Jun 2015 | $43.28 | $48.13 | $42.52 | $46.06 | +6.72% | 21,349,800 |
| May 2015 | $45.30 | $45.30 | $41.37 | $43.16 | -4.56% | 16,891,500 |
| Apr 2015 | $44.25 | $47.96 | $43.48 | $45.22 | +1.94% | 13,749,300 |
| Mar 2015 | $43.46 | $46.92 | $40.61 | $44.36 | +2.07% | 14,597,600 |
| Feb 2015 | $44.10 | $46.45 | $42.75 | $43.46 | -1.45% | 11,891,600 |
| Jan 2015 | $38.53 | $44.80 | $36.46 | $44.10 | +14.66% | 16,267,000 |
| Dec 2014 | $41.16 | $42.00 | $36.58 | $38.46 | -6.49% | 11,804,200 |
| Nov 2014 | $40.25 | $41.66 | $37.98 | $41.13 | +1.98% | 7,583,100 |
| Oct 2014 | $36.78 | $40.66 | $36.10 | $40.33 | +9.30% | 11,632,400 |
| Sep 2014 | $39.55 | $40.63 | $35.84 | $36.90 | -6.32% | 8,135,400 |
| Aug 2014 | $38.41 | $40.35 | $38.34 | $39.39 | +2.77% | 8,511,700 |
| Jul 2014 | $36.00 | $42.41 | $35.29 | $38.33 | +6.86% | 9,853,900 |
| Jun 2014 | $35.14 | $37.68 | $34.64 | $35.87 | +2.14% | 8,082,200 |
| May 2014 | $34.70 | $35.87 | $33.09 | $35.12 | +1.39% | 10,689,100 |
| Apr 2014 | $35.60 | $36.15 | $33.05 | $34.64 | -3.59% | 10,608,200 |
| Mar 2014 | $32.37 | $35.98 | $31.56 | $35.93 | +9.94% | 12,714,000 |
| Feb 2014 | $31.17 | $33.48 | $29.82 | $32.68 | +5.01% | 10,909,300 |
| Jan 2014 | $33.18 | $34.78 | $30.76 | $31.12 | -6.60% | 13,383,200 |
| Dec 2013 | $35.72 | $36.05 | $32.97 | $33.32 | -6.90% | 11,874,800 |
| Nov 2013 | $35.03 | $36.15 | $33.26 | $35.79 | +1.94% | 10,530,600 |
| Oct 2013 | $34.52 | $37.01 | $34.46 | $35.11 | +1.83% | 12,729,600 |
| Sep 2013 | $31.85 | $36.52 | $31.28 | $34.48 | +9.60% | 8,590,400 |
| Aug 2013 | $32.72 | $33.08 | $31.32 | $31.46 | -3.38% | 7,664,800 |
| Jul 2013 | $28.90 | $33.73 | $28.70 | $32.56 | +13.06% | 8,705,500 |
| Jun 2013 | $29.36 | $30.95 | $27.51 | $28.80 | -1.67% | 11,243,200 |
| May 2013 | $27.03 | $30.81 | $27.03 | $29.29 | +6.51% | 12,747,600 |
| Apr 2013 | $26.30 | $27.99 | $25.07 | $27.50 | +4.29% | 12,032,300 |
| Mar 2013 | $23.97 | $26.40 | $23.91 | $26.37 | +9.33% | 13,331,900 |
| Feb 2013 | $23.58 | $24.95 | $22.38 | $24.12 | +1.09% | 11,851,900 |
| Jan 2013 | $21.69 | $24.22 | $21.53 | $23.86 | +13.03% | 10,490,600 |
| Dec 2012 | $22.06 | $22.37 | $20.43 | $21.11 | -4.00% | 10,511,000 |
| Nov 2012 | $22.20 | $22.90 | $19.85 | $21.99 | -0.63% | 9,983,600 |
| Oct 2012 | $24.19 | $24.39 | $21.35 | $22.13 | -8.02% | 11,882,800 |
| Sep 2012 | $22.85 | $24.99 | $22.79 | $24.06 | +5.07% | 9,851,800 |
| Aug 2012 | $22.56 | $23.46 | $21.63 | $22.90 | +2.23% | 10,278,100 |
| Jul 2012 | $23.30 | $24.63 | $20.99 | $22.40 | -3.70% | 13,172,800 |
| Jun 2012 | $18.78 | $23.35 | $18.44 | $23.26 | +21.53% | 16,754,600 |
| May 2012 | $22.44 | $22.95 | $18.73 | $19.14 | -14.52% | 12,681,400 |
| Apr 2012 | $20.37 | $22.90 | $19.90 | $22.39 | +9.33% | 11,270,900 |
| Mar 2012 | $20.38 | $21.53 | $19.90 | $20.48 | +0.59% | 13,079,500 |
| Feb 2012 | $19.51 | $21.25 | $18.80 | $20.36 | +5.55% | 17,312,300 |
| Jan 2012 | $17.75 | $20.30 | $16.55 | $19.29 | +9.17% | 20,374,300 |
| Dec 2011 | $17.19 | $18.15 | $15.19 | $17.67 | +2.26% | 18,248,600 |
| Nov 2011 | $16.98 | $19.55 | $15.93 | $17.28 | -2.15% | 21,641,100 |
| Oct 2011 | $14.78 | $19.05 | $13.65 | $17.66 | +18.29% | 23,733,500 |
| Sep 2011 | $21.44 | $21.83 | $14.07 | $14.93 | -30.20% | 42,661,900 |
| Aug 2011 | $24.74 | $24.96 | $16.96 | $21.39 | -12.34% | 39,136,800 |
| Jul 2011 | $26.32 | $27.16 | $23.30 | $24.40 | -7.05% | 19,929,000 |
| Jun 2011 | $28.00 | $28.10 | $24.45 | $26.25 | -6.48% | 18,623,700 |
| May 2011 | $25.73 | $28.50 | $25.32 | $28.07 | +9.52% | 18,928,600 |
| Apr 2011 | $25.00 | $26.18 | $23.38 | $25.63 | +2.60% | 16,152,200 |
| Mar 2011 | $24.20 | $25.38 | $22.85 | $24.98 | +3.18% | 17,294,300 |
| Feb 2011 | $22.68 | $24.57 | $22.01 | $24.21 | +7.03% | 19,049,000 |
| Jan 2011 | $20.91 | $24.08 | $20.78 | $22.62 | +9.22% | 21,601,100 |
| Dec 2010 | $18.29 | $21.62 | $17.86 | $20.71 | +15.06% | 25,288,600 |
| Nov 2010 | $18.15 | $19.51 | $17.90 | $18.00 | -0.39% | 15,824,000 |
| Oct 2010 | $19.38 | $19.64 | $17.59 | $18.07 | -5.89% | 13,197,900 |
| Sep 2010 | $16.51 | $19.64 | $16.41 | $19.20 | +18.08% | 13,332,600 |
| Aug 2010 | $18.84 | $18.93 | $16.20 | $16.26 | -12.16% | 14,822,000 |
| Jul 2010 | $18.69 | $18.82 | $17.34 | $18.51 | -1.07% | 16,304,500 |
| Jun 2010 | $19.72 | $20.42 | $18.67 | $18.71 | -5.79% | 14,217,400 |
| May 2010 | $20.45 | $22.22 | $18.50 | $19.86 | -2.93% | 21,359,900 |
| Apr 2010 | $18.74 | $21.14 | $18.62 | $20.46 | +9.41% | 21,666,000 |
| Mar 2010 | $17.33 | $19.67 | $17.25 | $18.70 | +8.09% | 20,821,900 |
| Feb 2010 | $18.03 | $19.05 | $16.65 | $17.30 | -3.94% | 17,773,400 |
| Jan 2010 | $19.03 | $20.76 | $17.89 | $18.01 | -4.05% | 13,639,600 |
| Dec 2009 | $17.73 | $20.00 | $17.71 | $18.77 | +7.01% | 13,768,600 |
| Nov 2009 | $14.79 | $18.61 | $14.72 | $17.54 | +20.06% | 12,904,800 |
| Oct 2009 | $15.59 | $17.80 | $14.44 | $14.61 | -6.59% | 17,651,100 |
| Sep 2009 | $15.48 | $16.48 | $14.70 | $15.64 | +0.19% | 13,504,900 |
| Aug 2009 | $14.59 | $16.54 | $14.22 | $15.61 | +8.40% | 17,160,100 |
| Jul 2009 | $14.53 | $15.00 | $12.76 | $14.40 | -0.28% | 15,445,800 |
| Jun 2009 | $12.01 | $14.66 | $11.96 | $14.44 | +21.96% | 26,849,700 |
| May 2009 | $9.35 | $12.42 | $9.07 | $11.84 | +26.36% | 31,237,100 |
| Apr 2009 | $8.76 | $9.84 | $8.13 | $9.37 | +5.52% | 26,741,500 |
| Mar 2009 | $7.84 | $9.46 | $6.71 | $8.88 | +13.12% | 22,318,400 |
| Feb 2009 | $9.79 | $11.58 | $7.61 | $7.85 | -21.03% | 23,362,500 |
| Jan 2009 | $10.91 | $11.88 | $9.59 | $9.94 | -9.31% | 12,443,200 |
| Dec 2008 | $9.18 | $11.31 | $8.43 | $10.96 | +11.38% | 16,354,800 |
| Nov 2008 | $12.49 | $14.07 | $8.19 | $9.84 | -21.53% | 22,222,200 |
| Oct 2008 | $18.36 | $18.36 | $7.20 | $12.54 | -31.96% | 30,497,100 |
| Sep 2008 | $18.20 | $19.98 | $15.90 | $18.43 | +2.45% | 19,504,900 |
| Aug 2008 | $16.56 | $19.53 | $15.90 | $17.99 | +9.56% | 13,159,800 |
| Jul 2008 | $16.57 | $17.60 | $15.92 | $16.42 | -1.26% | 17,153,000 |
| Jun 2008 | $18.73 | $19.47 | $16.56 | $16.63 | -11.21% | 15,633,000 |
| May 2008 | $19.62 | $20.11 | $18.40 | $18.73 | -4.78% | 10,695,500 |
| Apr 2008 | $17.85 | $20.20 | $17.80 | $19.67 | +10.57% | 9,354,500 |
| Mar 2008 | $16.16 | $18.87 | $15.20 | $17.79 | +10.63% | 12,073,700 |
| Feb 2008 | $16.91 | $18.48 | $15.92 | $16.08 | -5.52% | 11,372,300 |
| Jan 2008 | $20.93 | $21.70 | $16.52 | $17.02 | -18.95% | 20,080,000 |
| Dec 2007 | $19.60 | $23.02 | $18.68 | $21.00 | +5.90% | 16,197,200 |
| Nov 2007 | $19.90 | $20.91 | $18.56 | $19.83 | -1.10% | 12,150,000 |
| Oct 2007 | $17.46 | $20.05 | $17.03 | $20.05 | +14.51% | 12,618,800 |
| Sep 2007 | $18.24 | $18.79 | $16.26 | $17.51 | -4.11% | 7,336,900 |
| Aug 2007 | $15.59 | $19.33 | $14.84 | $18.26 | +15.57% | 21,082,000 |
| Jul 2007 | $18.26 | $18.90 | $15.61 | $15.80 | -12.76% | 16,159,200 |
| Jun 2007 | $20.71 | $21.08 | $16.59 | $18.11 | -12.76% | 15,802,700 |
| May 2007 | $21.03 | $21.30 | $18.50 | $20.76 | -1.14% | 18,589,300 |
| Apr 2007 | $20.97 | $21.70 | $20.06 | $21.00 | -0.05% | 8,433,500 |
| Mar 2007 | $23.80 | $24.25 | $20.51 | $21.01 | -12.46% | 13,387,200 |
| Feb 2007 | $23.15 | $25.89 | $23.15 | $24.00 | +2.61% | 8,963,300 |
| Jan 2007 | $22.05 | $23.39 | $21.34 | $23.39 | +3.27% | 10,641,500 |
| Dec 2006 | $23.95 | $24.75 | $22.11 | $22.65 | -5.03% | 4,686,500 |
| Nov 2006 | $24.05 | $24.15 | $19.80 | $23.85 | -1.65% | 11,173,700 |
| Oct 2006 | $24.75 | $27.00 | $23.65 | $24.25 | -2.22% | 11,481,400 |
| Sep 2006 | $24.25 | $25.25 | $22.00 | $24.80 | +2.06% | 10,485,620 |
| Aug 2006 | $19.75 | $24.90 | $17.15 | $24.30 | +23.04% | 14,154,440 |
| Jul 2006 | $19.35 | $21.65 | $18.00 | $19.75 | +2.60% | 5,993,780 |
| Jun 2006 | $21.40 | $22.00 | $17.50 | $19.25 | -11.09% | 12,143,380 |
| May 2006 | $22.65 | $24.25 | $20.00 | $21.65 | -5.46% | 8,835,780 |
| Apr 2006 | $24.85 | $25.10 | $21.15 | $22.90 | -8.22% | 9,185,520 |
| Mar 2006 | $24.75 | $25.50 | $23.50 | $24.95 | +2.25% | 22,278,180 |
| Feb 2006 | $24.00 | $26.90 | $21.50 | $24.40 | +1.04% | 17,477,360 |
| Jan 2006 | $24.60 | $28.25 | $22.95 | $24.15 | -1.43% | 6,433,540 |
| Dec 2005 | $18.75 | $24.60 | $18.00 | $24.50 | +31.37% | 10,892,920 |
| Nov 2005 | $20.10 | $20.95 | $17.65 | $18.65 | -8.58% | 6,023,620 |
| Oct 2005 | $20.25 | $22.50 | $18.80 | $20.40 | -1.45% | 9,635,940 |
| Sep 2005 | $26.15 | $27.15 | $19.25 | $20.70 | -21.89% | 13,037,660 |
| Aug 2005 | $27.00 | $28.85 | $25.90 | $26.50 | -1.12% | 5,652,920 |
| Jul 2005 | $28.15 | $28.75 | $25.50 | $26.80 | -4.29% | 6,735,440 |
| Jun 2005 | $26.50 | $44.10 | $26.25 | $28.00 | +5.46% | 11,874,020 |
| May 2005 | $26.40 | $27.00 | $23.75 | $26.55 | +3.11% | 7,310,020 |
| Apr 2005 | $26.35 | $28.75 | $24.55 | $25.75 | -3.74% | 6,235,380 |
| Mar 2005 | $28.75 | $29.50 | $25.50 | $26.75 | -9.17% | 6,443,220 |
| Feb 2005 | $29.25 | $30.20 | $27.85 | $29.45 | +0.68% | 3,452,080 |
| Jan 2005 | $31.25 | $32.00 | $27.75 | $29.25 | -6.85% | 4,649,780 |
| Dec 2004 | $28.40 | $33.35 | $25.25 | $31.40 | +10.18% | 16,038,120 |
| Nov 2004 | $27.00 | $29.60 | $25.75 | $28.50 | +4.20% | 7,921,680 |
| Oct 2004 | $25.25 | $29.50 | $23.50 | $27.35 | +7.26% | 12,138,100 |
| Sep 2004 | $27.25 | $28.50 | $24.90 | $25.50 | -6.25% | 8,332,020 |
| Aug 2004 | $26.90 | $28.45 | $23.00 | $27.20 | +0.74% | 2,876,360 |
| Jul 2004 | $30.25 | $32.30 | $25.25 | $27.00 | -10.00% | 8,498,240 |
| Jun 2004 | $24.75 | $30.90 | $22.50 | $30.00 | +23.71% | 11,220,180 |
| May 2004 | $21.75 | $27.25 | $20.00 | $24.25 | +12.79% | 7,182,000 |
| Apr 2004 | $20.20 | $24.30 | $20.00 | $21.50 | +4.62% | 8,624,860 |
| Mar 2004 | $23.05 | $23.05 | $15.40 | $20.55 | -10.65% | 10,210,880 |
| Feb 2004 | $24.75 | $26.50 | $20.00 | $23.00 | -8.55% | 8,026,940 |
| Jan 2004 | $22.60 | $32.15 | $22.45 | $25.15 | +9.59% | 23,678,120 |
| Dec 2003 | $21.45 | $25.05 | $19.95 | $22.95 | +9.55% | 8,778,500 |
| Nov 2003 | $14.05 | $21.30 | $12.50 | $20.95 | +48.06% | 11,798,320 |
| Oct 2003 | $14.80 | $15.75 | $13.25 | $14.15 | -4.07% | 8,926,440 |
| Sep 2003 | $16.75 | $17.65 | $12.85 | $14.75 | -8.67% | 17,776,500 |
| Aug 2003 | $7.85 | $16.90 | $7.30 | $16.15 | +100.62% | 28,109,100 |
| Jul 2003 | $3.10 | $12.20 | $3.00 | $8.05 | +209.62% | 65,311,300 |
| Jun 2003 | $1.55 | $4.70 | $0.25 | $2.60 | +73.33% | 59,355,140 |
| May 2003 | $0.75 | $1.95 | $0.70 | $1.50 | +114.29% | 44,066,940 |
| Apr 2003 | $0.45 | $0.90 | $0.05 | $0.70 | +55.56% | 43,649,980 |
| Mar 2003 | $17.00 | $20.00 | $0.35 | $0.45 | -97.49% | 45,744,280 |
| Feb 2003 | $19.30 | $19.95 | $15.50 | $17.90 | -6.53% | 6,620,200 |
| Jan 2003 | $21.35 | $24.50 | $18.50 | $19.15 | -8.81% | 8,272,700 |
| Dec 2002 | $20.65 | $21.60 | $18.15 | $21.00 | +3.19% | 8,840,480 |
| Nov 2002 | $21.55 | $25.60 | $17.65 | $20.35 | -6.44% | 10,221,600 |
| Oct 2002 | $21.00 | $24.25 | $16.55 | $21.75 | +4.82% | 12,940,900 |
| Sep 2002 | $27.60 | $28.50 | $13.95 | $20.75 | -22.57% | 26,200,620 |
| Aug 2002 | $53.50 | $61.25 | $24.25 | $26.80 | -47.71% | 30,604,560 |
| Jul 2002 | $63.95 | $65.00 | $35.00 | $51.25 | -19.86% | 17,838,600 |
| Jun 2002 | $71.25 | $72.75 | $59.35 | $63.95 | -9.61% | 8,498,860 |
| May 2002 | $76.00 | $79.50 | $66.80 | $70.75 | -6.29% | 10,890,600 |
| Apr 2002 | $71.00 | $78.50 | $68.25 | $75.50 | +5.23% | 8,400,100 |
| Mar 2002 | $60.25 | $72.20 | $57.60 | $71.75 | +20.49% | 8,380,120 |
| Feb 2002 | $57.55 | $62.45 | $54.20 | $59.55 | +1.79% | 9,666,340 |
| Jan 2002 | $74.15 | $75.10 | $56.00 | $58.50 | -21.05% | 16,693,220 |
| Dec 2001 | $73.55 | $74.75 | $68.85 | $74.10 | +0.68% | 9,669,780 |
| Nov 2001 | $65.10 | $74.55 | $59.40 | $73.60 | +13.06% | 11,314,140 |
| Oct 2001 | $82.50 | $84.20 | $59.95 | $65.10 | -19.93% | 12,029,160 |
| Sep 2001 | $90.35 | $92.45 | $70.30 | $81.30 | -10.07% | 5,470,240 |
| Aug 2001 | $86.20 | $92.25 | $75.45 | $90.40 | +5.73% | 9,990,020 |
| Jul 2001 | $78.50 | $87.00 | $77.00 | $85.50 | +7.08% | 8,878,200 |
| Jun 2001 | $64.25 | $81.30 | $62.85 | $79.85 | +25.75% | 8,640,360 |
| May 2001 | $69.00 | $70.20 | $56.55 | $63.50 | -9.61% | 9,621,460 |
| Apr 2001 | $64.75 | $71.00 | $56.25 | $70.25 | +9.00% | 9,624,620 |
| Mar 2001 | $79.85 | $80.20 | $60.60 | $64.45 | -19.03% | 8,999,200 |
| Feb 2001 | $73.00 | $82.50 | $73.00 | $79.60 | +6.49% | 5,575,020 |
| Jan 2001 | $80.00 | $81.25 | $67.50 | $74.75 | -8.35% | 11,164,180 |
| Dec 2000 | $69.06 | $87.50 | $61.25 | $81.56 | +17.04% | 9,194,880 |
| Nov 2000 | $61.87 | $71.25 | $55.63 | $69.69 | +16.15% | 10,377,640 |
| Oct 2000 | $40.63 | $62.50 | $40.63 | $60.00 | +48.84% | 20,541,520 |
| Sep 2000 | $30.63 | $40.63 | $30.00 | $40.31 | +31.30% | 8,534,800 |
| Aug 2000 | $29.38 | $31.88 | $27.81 | $30.70 | +3.42% | 7,101,840 |
| Jul 2000 | $35.94 | $38.44 | $25.94 | $29.69 | -17.39% | 11,147,280 |
| Jun 2000 | $31.88 | $39.69 | $31.56 | $35.94 | +12.75% | 7,901,260 |
| May 2000 | $39.69 | $42.81 | $31.25 | $31.88 | -20.93% | 9,064,840 |
| Apr 2000 | $28.44 | $42.50 | $26.88 | $40.31 | +41.76% | 16,869,760 |
| Mar 2000 | $24.38 | $32.19 | $23.75 | $28.44 | +16.67% | 19,647,020 |
| Feb 2000 | $27.50 | $30.63 | $23.75 | $24.38 | -11.36% | 13,349,160 |
| Jan 2000 | $26.56 | $36.56 | $25.63 | $27.50 | +2.33% | 17,592,520 |
| Dec 1999 | $28.75 | $28.75 | $23.44 | $26.88 | -6.52% | 15,794,960 |
| Nov 1999 | $29.38 | $31.88 | $25.63 | $28.75 | 0.00% | 13,993,500 |
| Oct 1999 | $30.31 | $31.25 | $24.38 | $28.75 | -6.12% | 11,827,660 |
| Sep 1999 | $41.25 | $43.44 | $22.81 | $30.63 | -25.19% | 35,537,200 |
| Aug 1999 | $61.87 | $65.00 | $39.69 | $40.94 | -33.16% | 15,513,280 |
| Jul 1999 | $74.38 | $76.88 | $59.69 | $61.25 | -17.65% | 5,532,940 |
| Jun 1999 | $67.19 | $80.00 | $65.00 | $74.38 | +11.22% | 8,877,200 |
| May 1999 | $67.19 | $72.19 | $60.94 | $66.88 | -0.47% | 7,040,400 |
| Apr 1999 | $50.94 | $73.75 | $44.69 | $67.19 | +29.52% | 14,516,480 |
| Mar 1999 | $59.38 | $62.50 | $49.06 | $51.88 | -10.75% | 9,178,040 |
| Feb 1999 | $68.13 | $75.00 | $57.50 | $58.13 | -14.29% | 11,444,540 |
| Jan 1999 | $79.69 | $88.75 | $66.25 | $67.81 | -12.15% | 10,977,120 |
| Dec 1998 | $65.94 | $79.38 | $61.25 | $77.19 | +14.88% | 13,642,280 |
| Nov 1998 | $62.50 | $69.69 | $56.25 | $67.19 | +10.82% | 12,224,800 |
| Oct 1998 | $52.50 | $65.94 | $38.44 | $60.63 | +15.48% | 22,678,380 |
| Sep 1998 | $100.00 | $111.25 | $44.38 | $52.50 | -44.55% | 14,189,600 |
| Aug 1998 | $125.94 | $125.94 | $91.88 | $94.69 | -24.63% | 6,613,540 |
| Jul 1998 | $137.50 | $150.63 | $122.19 | $125.63 | -5.85% | 8,607,820 |
| Jun 1998 | $140.63 | $145.63 | $128.75 | $133.44 | -5.95% | 5,289,280 |
| May 1998 | $150.63 | $153.44 | $130.00 | $141.88 | -6.00% | 3,911,180 |
| Apr 1998 | $141.88 | $154.06 | $137.50 | $150.94 | +7.57% | 5,379,480 |
| Mar 1998 | $136.25 | $152.19 | $133.75 | $140.31 | +3.70% | 7,281,940 |
| Feb 1998 | $112.50 | $135.63 | $108.44 | $135.31 | +20.61% | 7,596,480 |
| Jan 1998 | $136.25 | $138.75 | $109.38 | $112.19 | -19.14% | 7,450,720 |
| Dec 1997 | $130.63 | $141.25 | $126.88 | $138.75 | +5.71% | 3,400,960 |
| Nov 1997 | $132.81 | $140.00 | $126.88 | $131.25 | +2.69% | 3,753,680 |
| Oct 1997 | $134.69 | $141.56 | $110.00 | $127.81 | -4.22% | 4,342,140 |
| Sep 1997 | $125.63 | $138.44 | $122.19 | $133.44 | +7.02% | 4,948,600 |
| Aug 1997 | $132.19 | $135.94 | $115.63 | $124.69 | -5.45% | 3,975,340 |
| Jul 1997 | $124.69 | $144.69 | $124.69 | $131.88 | +5.76% | 4,578,900 |
| Jun 1997 | $116.25 | $135.63 | $115.63 | $124.69 | +10.22% | 4,796,480 |
| May 1997 | $98.75 | $116.88 | $98.13 | $113.13 | +16.03% | 3,946,800 |
| Apr 1997 | $95.63 | $100.63 | $88.75 | $97.50 | +1.96% | 4,210,260 |
| Mar 1997 | $100.00 | $111.88 | $95.00 | $95.63 | -5.26% | 5,550,320 |
| Feb 1997 | $108.75 | $108.75 | $98.75 | $100.94 | -7.45% | 6,129,680 |
| Jan 1997 | $95.94 | $109.06 | $89.69 | $109.06 | +12.94% | 10,492,080 |
| Dec 1996 | $94.69 | $96.56 | $87.81 | $96.56 | +2.66% | 3,588,720 |
| Nov 1996 | $94.06 | $99.38 | $90.63 | $94.06 | +0.33% | 2,894,840 |
| Oct 1996 | $96.25 | $99.38 | $92.50 | $93.75 | -2.28% | 4,063,800 |
| Sep 1996 | $80.63 | $96.56 | $80.31 | $95.94 | +18.53% | 4,742,000 |
| Aug 1996 | $75.31 | $86.56 | $75.31 | $80.94 | +6.58% | 3,205,640 |
| Jul 1996 | $90.31 | $90.31 | $71.25 | $75.94 | -15.62% | 6,155,800 |
| Jun 1996 | $85.94 | $90.63 | $80.94 | $90.00 | +2.86% | 4,990,200 |
| May 1996 | $93.44 | $95.63 | $87.19 | $87.50 | -5.72% | 5,152,920 |
| Apr 1996 | $86.25 | $96.56 | $85.00 | $92.81 | +5.69% | 5,090,600 |
| Mar 1996 | $87.81 | $95.31 | $82.81 | $87.81 | +0.36% | 5,072,920 |
| Feb 1996 | $80.94 | $90.63 | $78.44 | $87.50 | +8.53% | 4,742,120 |
| Jan 1996 | $73.13 | $83.13 | $67.50 | $80.63 | +10.73% | 8,332,800 |
| Dec 1995 | $75.31 | $80.94 | $66.25 | $72.81 | -3.32% | 4,855,360 |
| Nov 1995 | $65.00 | $75.63 | $64.06 | $75.31 | +15.31% | 5,327,200 |
| Oct 1995 | $63.44 | $69.38 | $56.25 | $65.31 | +2.45% | 5,873,440 |
| Sep 1995 | $58.75 | $64.38 | $55.94 | $63.75 | +7.94% | 4,245,040 |
| Aug 1995 | $48.75 | $61.25 | $48.44 | $59.06 | +22.73% | 3,082,200 |
| Jul 1995 | $43.75 | $50.63 | $43.13 | $48.13 | +10.79% | 2,357,120 |
| Jun 1995 | $43.75 | $48.13 | $40.94 | $43.44 | +0.72% | 4,360,720 |
| May 1995 | $49.06 | $49.38 | $41.25 | $43.13 | -12.66% | 4,305,760 |
| Apr 1995 | $50.94 | $54.06 | $49.06 | $49.38 | -2.77% | 2,043,960 |
| Mar 1995 | $50.47 | $51.88 | $47.03 | $50.78 | +0.93% | 2,554,160 |
| Feb 1995 | $47.50 | $51.56 | $45.94 | $50.31 | +5.92% | 2,601,680 |
| Jan 1995 | $46.25 | $48.13 | $45.00 | $47.50 | +4.24% | 1,906,560 |
| Dec 1994 | $43.59 | $46.56 | $40.31 | $45.57 | +4.52% | 3,894,880 |
| Nov 1994 | $47.50 | $48.28 | $40.47 | $43.59 | -8.22% | 2,374,480 |
| Oct 1994 | $48.91 | $49.06 | $44.53 | $47.50 | -3.18% | 1,763,680 |
| Sep 1994 | $45.16 | $49.22 | $43.28 | $49.06 | +9.03% | 3,635,200 |
| Aug 1994 | $37.97 | $45.63 | $37.97 | $45.00 | +18.52% | 2,617,680 |
| Jul 1994 | $34.06 | $40.47 | $32.19 | $37.97 | +15.71% | 2,907,440 |
| Jun 1994 | $41.56 | $42.34 | $31.56 | $32.81 | -21.05% | 3,086,640 |
| May 1994 | $40.47 | $43.28 | $38.44 | $41.56 | +2.70% | 3,047,840 |
| Apr 1994 | $35.16 | $41.56 | $34.38 | $40.47 | +11.64% | 3,357,280 |
| Mar 1994 | $37.19 | $40.31 | $35.00 | $36.25 | -1.69% | 5,611,920 |
| Feb 1994 | $35.31 | $38.13 | $31.41 | $36.88 | +4.42% | 3,782,960 |
| Jan 1994 | $30.94 | $35.78 | $29.22 | $35.31 | +11.88% | 4,432,880 |
| Dec 1993 | $20.78 | $32.03 | $20.47 | $31.56 | +51.88% | 5,044,800 |
| Nov 1993 | $22.34 | $23.28 | $20.31 | $20.78 | -6.34% | 2,036,720 |
| Oct 1993 | $19.22 | $22.19 | $19.06 | $22.19 | +15.45% | 3,491,760 |
| Sep 1993 | $16.25 | $19.38 | $16.09 | $19.22 | +18.27% | 4,188,480 |
| Aug 1993 | $17.50 | $19.06 | $15.16 | $16.25 | -7.14% | 2,381,840 |
| Jul 1993 | $21.09 | $21.41 | $17.19 | $17.50 | -17.04% | 3,154,160 |
| Jun 1993 | $21.72 | $23.28 | $19.06 | $21.09 | -2.88% | 1,497,440 |
| May 1993 | $19.38 | $22.66 | $18.75 | $21.72 | +13.01% | 2,140,320 |
| Apr 1993 | $20.00 | $20.47 | $16.25 | $19.22 | -3.91% | 1,666,320 |
| Mar 1993 | $21.09 | $23.13 | $18.59 | $20.00 | -5.88% | 1,649,200 |
| Feb 1993 | $25.00 | $25.78 | $17.81 | $21.25 | -16.56% | 2,428,160 |
| Jan 1993 | $32.81 | $32.97 | $25.31 | $25.47 | -22.75% | 1,031,920 |
| Dec 1992 | $29.69 | $33.28 | $26.88 | $32.97 | +9.90% | 1,684,240 |
| Nov 1992 | $26.56 | $30.16 | $24.69 | $30.00 | +13.61% | 1,187,120 |
| Oct 1992 | $24.06 | $27.19 | $20.00 | $26.41 | +7.64% | 2,073,920 |
| Sep 1992 | $27.34 | $31.41 | $22.81 | $24.53 | -10.29% | 1,494,800 |
| Aug 1992 | $28.59 | $31.56 | $26.88 | $27.34 | -4.89% | 1,350,640 |
| Jul 1992 | $24.38 | $29.53 | $23.59 | $28.75 | +17.95% | 1,911,360 |
| Jun 1992 | $24.38 | $25.78 | $19.06 | $24.38 | 0.00% | 2,067,040 |
| May 1992 | $29.22 | $30.31 | $22.50 | $24.38 | -16.13% | 3,226,640 |
| Apr 1992 | $30.47 | $31.88 | $25.47 | $29.06 | -5.10% | 1,718,720 |
| Mar 1992 | $34.38 | $37.81 | $30.31 | $30.63 | -11.71% | 1,338,960 |
| Feb 1992 | $40.94 | $40.94 | $29.84 | $34.69 | -15.27% | 2,324,080 |
| Jan 1992 | $43.13 | $46.56 | $37.19 | $40.94 | -6.87% | 2,381,440 |
| Dec 1991 | $34.90 | $43.96 | $34.06 | $43.96 | +26.35% | 1,259,880 |
| Nov 1991 | $33.13 | $36.46 | $32.40 | $34.79 | +5.36% | 644,760 |
| Oct 1991 | $30.31 | $33.33 | $30.00 | $33.02 | +8.93% | 896,640 |
| Sep 1991 | $29.06 | $34.38 | $28.33 | $30.31 | +3.93% | 550,800 |
| Aug 1991 | $30.31 | $31.46 | $28.33 | $29.17 | -3.78% | 970,320 |
| Jul 1991 | $22.81 | $30.52 | $22.81 | $30.31 | +32.27% | 1,857,960 |
| Jun 1991 | $28.23 | $28.23 | $22.50 | $22.92 | -18.82% | 1,776,000 |
| May 1991 | $26.25 | $28.75 | $25.00 | $28.23 | +7.97% | 3,008,160 |
| Apr 1991 | $29.58 | $30.00 | $25.63 | $26.15 | -11.93% | 1,080,480 |
| Mar 1991 | $23.96 | $30.21 | $23.96 | $29.69 | +24.45% | 1,554,000 |
| Feb 1991 | $25.31 | $25.42 | $23.54 | $23.85 | -6.53% | 1,637,280 |
| Jan 1991 | $20.63 | $25.83 | $18.33 | $25.52 | +22.50% | 3,686,400 |
| Dec 1990 | $17.81 | $20.83 | $17.81 | $20.83 | +16.28% | 1,663,920 |
| Nov 1990 | $15.83 | $17.92 | $14.69 | $17.92 | +14.67% | 1,325,760 |
| Oct 1990 | $16.67 | $17.29 | $12.71 | $15.63 | -5.66% | 1,224,840 |
| Sep 1990 | $17.60 | $18.85 | $15.73 | $16.56 | -5.92% | 878,640 |
| Aug 1990 | $18.75 | $19.27 | $15.21 | $17.60 | -8.65% | 1,856,760 |
| Jul 1990 | $19.69 | $21.46 | $18.75 | $19.27 | -2.12% | 1,812,240 |
| Jun 1990 | $19.69 | $20.83 | $18.96 | $19.69 | -0.53% | 2,172,240 |
| May 1990 | $15.83 | $19.90 | $15.83 | $19.79 | +25.83% | 2,194,200 |
| Apr 1990 | $14.27 | $16.25 | $14.27 | $15.73 | +8.63% | 738,840 |
| Mar 1990 | $13.23 | $15.42 | $13.23 | $14.48 | +9.45% | 1,435,800 |
| Feb 1990 | $12.29 | $13.65 | $12.29 | $13.23 | +8.55% | 1,012,560 |
| Jan 1990 | $14.38 | $15.31 | $11.35 | $12.19 | -15.22% | 1,401,600 |
| Dec 1989 | $15.52 | $15.63 | $13.54 | $14.38 | -7.38% | 1,425,720 |
| Nov 1989 | $14.17 | $15.94 | $13.85 | $15.52 | +9.56% | 1,190,400 |
| Oct 1989 | $15.21 | $15.31 | $13.54 | $14.17 | -6.85% | 929,880 |
| Sep 1989 | $13.85 | $15.31 | $13.44 | $15.21 | +9.77% | 1,533,240 |
| Aug 1989 | $12.81 | $14.27 | $12.71 | $13.85 | +8.13% | 2,459,040 |
| Jul 1989 | $11.67 | $13.23 | $11.46 | $12.81 | +9.82% | 2,385,600 |
| Jun 1989 | $11.88 | $12.08 | $11.15 | $11.67 | -1.75% | 2,806,920 |
| May 1989 | $11.15 | $11.98 | $10.42 | $11.88 | +6.54% | 3,170,280 |
| Apr 1989 | $9.58 | $11.46 | $9.38 | $11.15 | +16.30% | 2,158,920 |
| Mar 1989 | $9.17 | $9.58 | $8.85 | $9.58 | +4.55% | 2,495,880 |
| Feb 1989 | $9.90 | $10.42 | $9.17 | $9.17 | -7.37% | 1,919,040 |
| Jan 1989 | $7.81 | $9.90 | $7.71 | $9.90 | +26.67% | 1,080,480 |
| Dec 1988 | $7.81 | $8.23 | $7.60 | $7.81 | +1.35% | 833,520 |
| Nov 1988 | $8.75 | $9.06 | $7.19 | $7.71 | -11.91% | 620,760 |
| Oct 1988 | $8.75 | $9.48 | $8.65 | $8.75 | 0.00% | 542,760 |
| Sep 1988 | $7.60 | $8.85 | $7.29 | $8.75 | +15.07% | 516,240 |
| Aug 1988 | $7.71 | $7.81 | $6.56 | $7.60 | -1.35% | 824,280 |
| Jul 1988 | $7.81 | $8.65 | $7.40 | $7.71 | -1.33% | 1,172,760 |
| Jun 1988 | $7.81 | $8.13 | $6.88 | $7.81 | 0.00% | 2,842,680 |
| May 1988 | $8.54 | $9.06 | $7.60 | $7.81 | -8.54% | 2,584,080 |
| Apr 1988 | $10.00 | $10.31 | $7.81 | $8.54 | -14.58% | 1,996,320 |
| Mar 1988 | $9.69 | $11.04 | $9.58 | $10.00 | +3.23% | 640,320 |
| Feb 1988 | $10.21 | $10.21 | $8.96 | $9.69 | -6.06% | 786,360 |
| Jan 1988 | $10.42 | $11.56 | $9.79 | $10.31 | -1.00% | 474,360 |
| Dec 1987 | $8.96 | $11.04 | $8.65 | $10.42 | +16.28% | 665,760 |
| Nov 1987 | $9.69 | $11.46 | $8.44 | $8.96 | -7.53% | 1,615,440 |
| Oct 1987 | $13.33 | $13.33 | $7.08 | $9.69 | -27.34% | 1,026,240 |
| Sep 1987 | $13.96 | $13.96 | $13.23 | $13.33 | -4.48% | 370,920 |
| Aug 1987 | $13.33 | $14.17 | $13.02 | $13.96 | +4.69% | 1,377,240 |
| Jul 1987 | $11.67 | $13.54 | $11.56 | $13.33 | +14.29% | 633,120 |
| Jun 1987 | $10.63 | $12.50 | $10.52 | $11.67 | +9.80% | 531,240 |
| May 1987 | $9.90 | $11.25 | $9.58 | $10.63 | +7.37% | 1,686,000 |
| Apr 1987 | $9.79 | $10.42 | $9.38 | $9.90 | -3.06% | 1,568,160 |
| Mar 1987 | $10.21 | $10.63 | $9.90 | $10.21 | 0.00% | 578,520 |
| Feb 1987 | $8.54 | $11.25 | $7.71 | $10.21 | +19.51% | 1,836,240 |
| Jan 1987 | $7.19 | $8.65 | $7.19 | $8.54 | +22.39% | 640,200 |
| Dec 1986 | $7.71 | $7.92 | $6.98 | $6.98 | -9.46% | 367,800 |
| Nov 1986 | $7.29 | $8.44 | $7.29 | $7.71 | +5.71% | 389,160 |
| Oct 1986 | $5.42 | $7.29 | $5.42 | $7.29 | +34.61% | 715,080 |
| Sep 1986 | $5.31 | $5.62 | $5.00 | $5.42 | – | 1,337,880 |
Seasonality
EHC 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 | 2.1% | 1.8% | -0.3% | 6.9% | 1.1% | -1.2% | 3.7% | 2.3% | -0.4% | -1.9% | 7.7% | -1.9% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -10.8% | 14.1% | -10.3% | 3.6% | 5.8% | -4.5% | 10.1% | 8.2% | 1.1% | 8.4% | ||
| 2025 | 7.7% | 0.9% | 1.1% | 15.7% | 3.3% | 1.4% | -10.1% | 10.6% | 4.3% | -10.2% | 2.1% | -8.7% |
| 2024 | 6.5% | 4.7% | 11.2% | 1.0% | 3.6% | -0.7% | 8.5% | 0.1% | 3.9% | 3.1% | 3.5% | -10.3% |
| 2023 | 4.4% | -9.5% | -4.0% | 18.6% | -3.3% | 9.4% | -2.5% | 7.6% | -5.3% | -6.8% | 4.2% | 2.6% |
| 2022 | -4.9% | 6.4% | 8.1% | -3.2% | -4.8% | -14.5% | 14.2% | -4.0% | -6.6% | 20.4% | 7.4% | 2.5% |
| 2021 | -2.8% | 0.0% | 2.2% | 3.6% | 1.1% | -8.7% | 6.7% | -5.8% | -4.0% | -15.3% | -9.3% | 13.7% |
| 2020 | 11.2% | -2.8% | -14.1% | 3.5% | 10.6% | -15.1% | 9.9% | -4.2% | 0.0% | -5.6% | 31.4% | 3.0% |
| 2019 | 8.3% | -5.5% | -7.1% | 10.4% | -8.6% | 8.0% | 0.8% | -4.8% | 4.6% | 1.2% | 10.4% | -1.6% |
| 2018 | 7.1% | 0.6% | 7.8% | 6.4% | 6.5% | 5.0% | 11.7% | 7.9% | -4.1% | -13.7% | 11.8% | -17.6% |
| 2017 | -5.9% | 9.0% | 1.7% | 9.6% | -3.3% | 7.3% | -12.1% | 7.5% | 1.9% | -0.5% | 8.3% | -0.6% |