Elme Communities (ELME) stock
ELMENYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Jul 31, 2026Score 10/3086% below fair value
$1.77+0.01 (+0.57%)
Close on Oct 22, 2026Market cap $157.28MP/E –Yield –
Price history
Elme Communities share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 22, 2026
$1.77
+0.57% on the day
52-week range
$1.26 – $17.68
-90.0% from the high
Change over 52 weeks
-89.5%
From $16.86 on Oct 22, 2025
Average volume
1.30M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.76 | $1.78 | $1.74 | $1.77 | +1.72% | 22,528,502 |
| Sep 2026 | $1.69 | $1.76 | $1.62 | $1.74 | +3.57% | 19,032,205 |
| Aug 2026 | $1.63 | $1.69 | $1.61 | $1.68 | +4.35% | 10,884,853 |
| Jul 2026 | $1.49 | $1.64 | $1.46 | $1.61 | +8.78% | 34,639,261 |
| Jun 2026 | $2.04 | $2.07 | $1.26 | $1.48 | -27.80% | 40,066,183 |
| May 2026 | $2.18 | $2.20 | $1.98 | $2.05 | -5.53% | 24,797,600 |
| Apr 2026 | $2.03 | $2.20 | $2.00 | $2.17 | +7.96% | 22,060,587 |
| Mar 2026 | $2.15 | $2.21 | $1.98 | $2.01 | -6.51% | 32,369,103 |
| Feb 2026 | $2.22 | $2.26 | $2.13 | $2.15 | -2.27% | 31,191,657 |
| Jan 2026 | $17.40 | $17.58 | $2.10 | $2.20 | -87.36% | 192,658,637 |
| Dec 2025 | $17.32 | $17.68 | $17.05 | $17.40 | +0.23% | 33,401,039 |
| Nov 2025 | $16.40 | $17.40 | $16.33 | $17.36 | +5.53% | 30,414,013 |
| Oct 2025 | $16.79 | $16.99 | $16.35 | $16.45 | -2.43% | 25,197,265 |
| Sep 2025 | $17.00 | $17.26 | $16.67 | $16.86 | -1.29% | 20,152,933 |
| Aug 2025 | $15.21 | $17.24 | $14.82 | $17.08 | +13.26% | 30,986,059 |
| Jul 2025 | $15.80 | $16.56 | $15.02 | $15.08 | -5.16% | 13,699,599 |
| Jun 2025 | $16.00 | $16.80 | $15.58 | $15.90 | -1.00% | 12,668,839 |
| May 2025 | $15.60 | $16.42 | $15.26 | $16.06 | +3.15% | 12,417,572 |
| Apr 2025 | $17.42 | $17.42 | $13.95 | $15.57 | -10.52% | 14,449,669 |
| Mar 2025 | $17.34 | $17.62 | $16.80 | $17.40 | +0.06% | 14,295,788 |
| Feb 2025 | $15.17 | $18.08 | $14.97 | $17.39 | +13.96% | 15,185,318 |
| Jan 2025 | $15.27 | $15.40 | $14.20 | $15.26 | -0.07% | 9,846,138 |
| Dec 2024 | $16.87 | $16.90 | $14.56 | $15.27 | -9.86% | 14,451,469 |
| Nov 2024 | $16.84 | $17.89 | $15.56 | $16.94 | +0.41% | 12,559,767 |
| Oct 2024 | $17.57 | $17.64 | $16.54 | $16.87 | -4.09% | 9,309,493 |
| Sep 2024 | $17.52 | $18.49 | $17.20 | $17.59 | -0.40% | 11,763,600 |
| Aug 2024 | $16.57 | $17.71 | $16.35 | $17.66 | +7.29% | 8,984,100 |
| Jul 2024 | $15.87 | $16.98 | $15.20 | $16.46 | +3.33% | 11,014,600 |
| Jun 2024 | $15.42 | $15.95 | $14.92 | $15.93 | +3.37% | 11,222,200 |
| May 2024 | $15.15 | $16.43 | $14.79 | $15.41 | +1.65% | 12,529,900 |
| Apr 2024 | $13.92 | $15.30 | $13.30 | $15.16 | +8.91% | 18,455,000 |
| Mar 2024 | $12.85 | $13.96 | $12.74 | $13.92 | +8.07% | 12,478,200 |
| Feb 2024 | $14.42 | $14.80 | $12.75 | $12.88 | -11.05% | 15,107,700 |
| Jan 2024 | $14.50 | $15.02 | $13.82 | $14.48 | -0.82% | 11,951,300 |
| Dec 2023 | $13.17 | $15.10 | $13.14 | $14.60 | +11.11% | 14,071,700 |
| Nov 2023 | $12.71 | $13.92 | $12.44 | $13.14 | +2.98% | 11,876,900 |
| Oct 2023 | $13.60 | $14.46 | $12.66 | $12.76 | -6.45% | 13,467,600 |
| Sep 2023 | $15.35 | $15.50 | $13.43 | $13.64 | -11.31% | 12,826,600 |
| Aug 2023 | $16.09 | $16.21 | $15.06 | $15.38 | -5.35% | 9,604,000 |
| Jul 2023 | $16.43 | $17.19 | $15.97 | $16.25 | -1.16% | 12,333,700 |
| Jun 2023 | $15.22 | $16.73 | $14.97 | $16.44 | +8.80% | 17,515,900 |
| May 2023 | $17.24 | $17.52 | $14.95 | $15.11 | -12.30% | 14,642,800 |
| Apr 2023 | $17.93 | $18.23 | $16.90 | $17.23 | -3.53% | 8,604,300 |
| Mar 2023 | $18.44 | $18.53 | $16.23 | $17.86 | -4.03% | 15,467,700 |
| Feb 2023 | $19.13 | $19.82 | $18.55 | $18.61 | -3.07% | 9,328,900 |
| Jan 2023 | $18.03 | $19.22 | $17.37 | $19.20 | +7.87% | 7,237,000 |
| Dec 2022 | $19.83 | $20.24 | $17.38 | $17.80 | -9.92% | 8,922,200 |
| Nov 2022 | $19.17 | $19.87 | $17.87 | $19.76 | +3.51% | 6,440,200 |
| Oct 2022 | $17.82 | $19.19 | $16.14 | $19.09 | +8.71% | 9,649,300 |
| Sep 2022 | $19.51 | $20.67 | $17.14 | $17.56 | -10.45% | 11,689,300 |
| Aug 2022 | $22.07 | $22.07 | $19.50 | $19.61 | -11.55% | 8,727,700 |
| Jul 2022 | $21.11 | $22.45 | $20.06 | $22.17 | +4.04% | 9,490,300 |
| Jun 2022 | $24.27 | $24.76 | $21.13 | $21.31 | -12.27% | 12,763,600 |
| May 2022 | $24.15 | $24.75 | $22.26 | $24.29 | +0.83% | 11,906,400 |
| Apr 2022 | $25.58 | $26.12 | $24.06 | $24.09 | -5.53% | 8,749,900 |
| Mar 2022 | $23.37 | $25.91 | $22.67 | $25.50 | +9.16% | 11,783,500 |
| Feb 2022 | $24.58 | $24.87 | $22.23 | $23.36 | -5.12% | 12,930,800 |
| Jan 2022 | $25.91 | $26.79 | $23.65 | $24.62 | -4.76% | 14,150,400 |
| Dec 2021 | $25.61 | $26.11 | $24.62 | $25.85 | +2.58% | 12,301,900 |
| Nov 2021 | $25.36 | $26.42 | $25.07 | $25.20 | -0.59% | 8,923,300 |
| Oct 2021 | $24.97 | $26.18 | $24.83 | $25.35 | +2.42% | 8,802,600 |
| Sep 2021 | $25.20 | $25.83 | $24.55 | $24.75 | -1.55% | 10,203,900 |
| Aug 2021 | $24.25 | $25.17 | $23.18 | $25.14 | +3.50% | 10,656,500 |
| Jul 2021 | $23.07 | $25.39 | $22.99 | $24.29 | +5.61% | 12,610,200 |
| Jun 2021 | $23.70 | $27.05 | $22.24 | $23.00 | -2.75% | 24,825,400 |
| May 2021 | $23.30 | $23.97 | $22.33 | $23.65 | +1.85% | 9,927,400 |
| Apr 2021 | $22.19 | $23.66 | $22.09 | $23.22 | +5.07% | 10,075,900 |
| Mar 2021 | $22.88 | $24.97 | $22.10 | $22.10 | -1.87% | 10,859,100 |
| Feb 2021 | $22.08 | $23.87 | $21.64 | $22.52 | +2.64% | 7,254,800 |
| Jan 2021 | $21.65 | $23.23 | $20.74 | $21.94 | +1.43% | 8,559,600 |
| Dec 2020 | $23.54 | $24.01 | $21.17 | $21.63 | -6.81% | 10,024,900 |
| Nov 2020 | $17.76 | $25.18 | $17.48 | $23.21 | +32.78% | 11,627,800 |
| Oct 2020 | $20.13 | $21.69 | $16.95 | $17.48 | -13.16% | 6,582,100 |
| Sep 2020 | $21.75 | $22.56 | $18.72 | $20.13 | -8.25% | 10,572,700 |
| Aug 2020 | $22.41 | $24.03 | $21.76 | $21.94 | -1.88% | 7,127,300 |
| Jul 2020 | $22.27 | $24.19 | $20.84 | $22.36 | +0.72% | 9,591,100 |
| Jun 2020 | $22.03 | $25.67 | $20.72 | $22.20 | +1.23% | 11,040,400 |
| May 2020 | $22.65 | $23.15 | $18.01 | $21.93 | -5.96% | 8,675,300 |
| Apr 2020 | $22.67 | $25.72 | $19.75 | $23.32 | -2.30% | 16,000,500 |
| Mar 2020 | $26.85 | $29.17 | $19.52 | $23.87 | -11.10% | 17,940,900 |
| Feb 2020 | $30.51 | $32.22 | $26.48 | $26.85 | -11.79% | 6,467,700 |
| Jan 2020 | $29.31 | $31.12 | $28.80 | $30.44 | +4.32% | 6,754,700 |
| Dec 2019 | $31.03 | $31.12 | $28.73 | $29.18 | -6.08% | 8,692,400 |
| Nov 2019 | $31.03 | $31.41 | $30.01 | $31.07 | +0.16% | 5,750,700 |
| Oct 2019 | $27.34 | $31.34 | $26.85 | $31.02 | +13.38% | 8,242,500 |
| Sep 2019 | $26.42 | $28.29 | $26.40 | $27.36 | +3.28% | 6,327,500 |
| Aug 2019 | $26.90 | $26.97 | $25.18 | $26.49 | -1.71% | 6,280,100 |
| Jul 2019 | $26.89 | $28.26 | $26.40 | $26.95 | +0.82% | 7,651,000 |
| Jun 2019 | $26.68 | $28.67 | $26.30 | $26.73 | +0.45% | 10,522,100 |
| May 2019 | $28.29 | $28.57 | $26.02 | $26.61 | -5.77% | 11,880,300 |
| Apr 2019 | $28.45 | $29.63 | $27.08 | $28.24 | -0.49% | 16,671,300 |
| Mar 2019 | $26.56 | $28.64 | $26.03 | $28.38 | +7.13% | 35,487,300 |
| Feb 2019 | $25.42 | $27.19 | $24.48 | $26.49 | +4.50% | 8,606,100 |
| Jan 2019 | $22.73 | $25.37 | $22.53 | $25.35 | +10.22% | 9,108,700 |
| Dec 2018 | $27.00 | $27.39 | $22.70 | $23.00 | -14.69% | 9,879,500 |
| Nov 2018 | $27.93 | $29.17 | $26.79 | $26.96 | -3.27% | 7,502,500 |
| Oct 2018 | $30.67 | $30.73 | $27.64 | $27.87 | -9.07% | 8,711,500 |
| Sep 2018 | $31.50 | $31.84 | $29.96 | $30.65 | -2.88% | 6,071,200 |
| Aug 2018 | $30.32 | $31.85 | $30.07 | $31.56 | +3.51% | 7,835,100 |
| Jul 2018 | $30.27 | $31.31 | $29.51 | $30.49 | +0.53% | 8,288,100 |
| Jun 2018 | $28.53 | $30.52 | $28.44 | $30.33 | +5.75% | 9,474,200 |
| May 2018 | $28.69 | $29.48 | $27.59 | $28.68 | -0.14% | 7,554,400 |
| Apr 2018 | $27.34 | $29.09 | $26.64 | $28.72 | +5.20% | 9,267,700 |
| Mar 2018 | $25.18 | $27.56 | $24.92 | $27.30 | +7.99% | 12,546,700 |
| Feb 2018 | $28.65 | $28.78 | $25.27 | $25.28 | -11.79% | 8,546,900 |
| Jan 2018 | $30.62 | $30.74 | $28.16 | $28.66 | -7.90% | 7,906,700 |
| Dec 2017 | $32.33 | $32.91 | $30.84 | $31.12 | -3.71% | 7,964,500 |
| Nov 2017 | $32.28 | $33.27 | $32.09 | $32.32 | +0.40% | 5,530,200 |
| Oct 2017 | $32.88 | $33.75 | $31.14 | $32.19 | -1.74% | 5,632,300 |
| Sep 2017 | $32.92 | $33.35 | $32.04 | $32.76 | -0.30% | 7,078,800 |
| Aug 2017 | $33.53 | $33.96 | $32.33 | $32.86 | -1.71% | 8,362,400 |
| Jul 2017 | $32.00 | $33.50 | $30.90 | $33.43 | +4.80% | 11,105,700 |
| Jun 2017 | $32.27 | $33.30 | $31.59 | $31.90 | -1.27% | 10,433,600 |
| May 2017 | $31.74 | $32.97 | $30.59 | $32.31 | +2.02% | 7,166,700 |
| Apr 2017 | $31.27 | $32.92 | $31.12 | $31.67 | +1.25% | 8,141,300 |
| Mar 2017 | $32.65 | $33.13 | $29.90 | $31.28 | -4.37% | 7,953,300 |
| Feb 2017 | $31.50 | $33.63 | $31.13 | $32.71 | +4.01% | 5,507,600 |
| Jan 2017 | $32.85 | $33.57 | $31.42 | $31.45 | -3.79% | 7,294,200 |
| Dec 2016 | $30.73 | $32.98 | $30.41 | $32.69 | +5.25% | 9,874,400 |
| Nov 2016 | $29.35 | $31.58 | $27.65 | $31.06 | +5.57% | 8,735,800 |
| Oct 2016 | $30.93 | $31.02 | $28.73 | $29.42 | -5.46% | 11,240,800 |
| Sep 2016 | $32.50 | $33.20 | $29.84 | $31.12 | -4.25% | 11,783,900 |
| Aug 2016 | $34.21 | $34.61 | $31.98 | $32.50 | -5.22% | 9,744,800 |
| Jul 2016 | $31.68 | $34.52 | $31.14 | $34.29 | +9.00% | 8,701,700 |
| Jun 2016 | $29.58 | $31.47 | $29.30 | $31.46 | +6.18% | 9,334,300 |
| May 2016 | $28.69 | $29.75 | $27.88 | $29.63 | +3.35% | 11,796,800 |
| Apr 2016 | $29.15 | $29.75 | $28.42 | $28.67 | -1.85% | 10,313,400 |
| Mar 2016 | $26.05 | $29.52 | $26.03 | $29.21 | +12.91% | 7,970,300 |
| Feb 2016 | $25.10 | $26.35 | $23.89 | $25.87 | +2.54% | 9,533,900 |
| Jan 2016 | $26.95 | $27.16 | $23.96 | $25.23 | -6.76% | 8,896,500 |
| Dec 2015 | $27.57 | $28.14 | $26.54 | $27.06 | -1.64% | 8,903,400 |
| Nov 2015 | $26.96 | $27.88 | $25.91 | $27.51 | +1.85% | 6,815,100 |
| Oct 2015 | $25.00 | $27.73 | $24.76 | $27.01 | +8.34% | 8,235,300 |
| Sep 2015 | $24.03 | $25.55 | $23.78 | $24.93 | +1.34% | 7,436,700 |
| Aug 2015 | $26.87 | $27.28 | $24.55 | $24.60 | -8.35% | 8,217,700 |
| Jul 2015 | $25.92 | $27.18 | $24.80 | $26.84 | +3.43% | 13,930,900 |
| Jun 2015 | $25.10 | $27.19 | $24.75 | $25.95 | +3.59% | 13,310,100 |
| May 2015 | $24.73 | $26.12 | $24.28 | $25.05 | +1.33% | 6,410,700 |
| Apr 2015 | $27.65 | $28.11 | $24.49 | $24.72 | -10.53% | 6,180,800 |
| Mar 2015 | $28.41 | $29.00 | $26.39 | $27.63 | -2.51% | 5,459,700 |
| Feb 2015 | $28.80 | $29.04 | $27.71 | $28.34 | -1.29% | 6,361,900 |
| Jan 2015 | $27.74 | $30.15 | $27.55 | $28.71 | +3.80% | 6,122,200 |
| Dec 2014 | $26.80 | $28.48 | $26.53 | $27.66 | +2.94% | 7,518,500 |
| Nov 2014 | $28.21 | $28.40 | $26.29 | $26.87 | -4.92% | 5,815,600 |
| Oct 2014 | $25.44 | $28.37 | $25.35 | $28.26 | +11.35% | 10,241,200 |
| Sep 2014 | $27.90 | $28.44 | $25.33 | $25.38 | -8.64% | 8,502,200 |
| Aug 2014 | $27.03 | $27.91 | $26.27 | $27.78 | +2.43% | 5,912,800 |
| Jul 2014 | $26.05 | $27.28 | $25.56 | $27.12 | +4.39% | 6,108,200 |
| Jun 2014 | $25.78 | $26.95 | $25.38 | $25.98 | +0.58% | 8,061,700 |
| May 2014 | $24.41 | $26.25 | $24.03 | $25.83 | +5.60% | 7,028,500 |
| Apr 2014 | $24.02 | $24.73 | $23.41 | $24.46 | +2.43% | 6,696,600 |
| Mar 2014 | $24.93 | $25.69 | $23.05 | $23.88 | -5.05% | 7,704,500 |
| Feb 2014 | $23.27 | $25.29 | $22.37 | $25.15 | +7.94% | 10,834,000 |
| Jan 2014 | $23.19 | $23.56 | $22.30 | $23.30 | -0.26% | 7,781,300 |
| Dec 2013 | $23.68 | $24.00 | $22.48 | $23.36 | -1.60% | 9,816,000 |
| Nov 2013 | $26.12 | $26.49 | $23.42 | $23.74 | -9.42% | 7,821,400 |
| Oct 2013 | $25.34 | $27.20 | $24.92 | $26.21 | +3.72% | 10,270,800 |
| Sep 2013 | $24.58 | $25.91 | $24.00 | $25.27 | +3.74% | 6,559,500 |
| Aug 2013 | $27.03 | $27.11 | $24.17 | $24.36 | -9.38% | 6,815,800 |
| Jul 2013 | $27.06 | $28.76 | $26.26 | $26.88 | -0.11% | 5,488,600 |
| Jun 2013 | $27.88 | $28.22 | $25.05 | $26.91 | -3.27% | 8,324,700 |
| May 2013 | $28.45 | $30.58 | $27.80 | $27.82 | -2.59% | 8,726,500 |
| Apr 2013 | $27.75 | $29.39 | $27.58 | $28.56 | +2.59% | 8,615,400 |
| Mar 2013 | $27.57 | $28.46 | $26.91 | $27.84 | +0.54% | 10,224,700 |
| Feb 2013 | $28.57 | $28.85 | $27.01 | $27.69 | -2.77% | 12,717,100 |
| Jan 2013 | $26.50 | $28.66 | $26.41 | $28.48 | +8.91% | 11,109,700 |
| Dec 2012 | $25.97 | $26.89 | $25.73 | $26.15 | +0.89% | 8,351,700 |
| Nov 2012 | $25.62 | $26.08 | $23.94 | $25.92 | +0.82% | 9,736,200 |
| Oct 2012 | $26.92 | $27.19 | $25.20 | $25.71 | -4.14% | 7,931,900 |
| Sep 2012 | $26.88 | $28.80 | $26.77 | $26.82 | -0.15% | 9,305,400 |
| Aug 2012 | $26.89 | $27.10 | $25.93 | $26.86 | +0.60% | 10,537,500 |
| Jul 2012 | $28.50 | $29.09 | $25.59 | $26.70 | -6.15% | 11,947,900 |
| Jun 2012 | $27.75 | $28.71 | $26.87 | $28.45 | +1.10% | 10,022,600 |
| May 2012 | $29.64 | $30.50 | $27.77 | $28.14 | -4.77% | 9,675,000 |
| Apr 2012 | $29.73 | $30.37 | $28.50 | $29.55 | -0.51% | 7,898,800 |
| Mar 2012 | $29.66 | $30.10 | $29.11 | $29.70 | +0.27% | 7,927,200 |
| Feb 2012 | $29.99 | $31.00 | $29.24 | $29.62 | -0.60% | 9,978,300 |
| Jan 2012 | $27.94 | $30.00 | $27.01 | $29.80 | +8.96% | 11,270,200 |
| Dec 2011 | $27.03 | $27.92 | $25.94 | $27.35 | +0.51% | 9,818,700 |
| Nov 2011 | $27.76 | $29.28 | $25.61 | $27.21 | -6.04% | 12,548,500 |
| Oct 2011 | $28.07 | $31.25 | $26.47 | $28.96 | +2.77% | 16,416,100 |
| Sep 2011 | $31.00 | $31.15 | $26.90 | $28.18 | -8.92% | 13,147,800 |
| Aug 2011 | $32.47 | $32.49 | $25.45 | $30.94 | -3.37% | 14,250,700 |
| Jul 2011 | $32.60 | $34.00 | $31.75 | $32.02 | -1.54% | 6,083,900 |
| Jun 2011 | $34.53 | $34.53 | $30.79 | $32.52 | -5.82% | 12,801,600 |
| May 2011 | $32.61 | $34.54 | $31.30 | $34.53 | +6.57% | 9,800,400 |
| Apr 2011 | $31.30 | $32.61 | $30.07 | $32.40 | +4.21% | 6,465,100 |
| Mar 2011 | $31.40 | $31.40 | $29.05 | $31.09 | -0.48% | 13,962,000 |
| Feb 2011 | $30.85 | $31.32 | $29.83 | $31.24 | +1.83% | 9,587,000 |
| Jan 2011 | $31.21 | $31.74 | $30.05 | $30.68 | -1.00% | 8,386,600 |
| Dec 2010 | $31.02 | $31.50 | $29.15 | $30.99 | +1.01% | 10,046,400 |
| Nov 2010 | $32.21 | $33.22 | $29.80 | $30.68 | -4.21% | 11,071,900 |
| Oct 2010 | $32.07 | $34.11 | $31.41 | $32.03 | +0.95% | 10,676,900 |
| Sep 2010 | $31.12 | $32.52 | $30.75 | $31.73 | +3.56% | 10,173,000 |
| Aug 2010 | $31.03 | $31.74 | $29.22 | $30.64 | +0.96% | 11,974,000 |
| Jul 2010 | $27.68 | $31.17 | $26.44 | $30.35 | +10.00% | 9,174,900 |
| Jun 2010 | $29.15 | $29.76 | $26.73 | $27.59 | -6.09% | 13,047,600 |
| May 2010 | $31.74 | $32.38 | $27.17 | $29.38 | -6.58% | 13,697,900 |
| Apr 2010 | $30.68 | $32.95 | $30.00 | $31.45 | +2.95% | 9,198,600 |
| Mar 2010 | $27.98 | $30.97 | $27.77 | $30.55 | +9.66% | 9,766,200 |
| Feb 2010 | $26.35 | $28.22 | $24.60 | $27.86 | +6.38% | 8,718,100 |
| Jan 2010 | $27.88 | $28.88 | $26.01 | $26.19 | -4.94% | 9,927,500 |
| Dec 2009 | $26.25 | $28.93 | $26.02 | $27.55 | +5.56% | 12,080,700 |
| Nov 2009 | $26.89 | $28.87 | $25.19 | $26.10 | -2.25% | 13,987,200 |
| Oct 2009 | $28.69 | $29.35 | $26.03 | $26.70 | -7.29% | 15,059,400 |
| Sep 2009 | $26.62 | $30.24 | $25.12 | $28.80 | +6.82% | 16,658,700 |
| Aug 2009 | $25.82 | $28.89 | $24.83 | $26.96 | +5.35% | 16,564,700 |
| Jul 2009 | $22.60 | $26.17 | $20.65 | $25.59 | +14.39% | 15,688,000 |
| Jun 2009 | $22.35 | $23.37 | $20.50 | $22.37 | +2.33% | 19,951,400 |
| May 2009 | $21.21 | $22.46 | $19.01 | $21.86 | +2.48% | 27,775,300 |
| Apr 2009 | $16.74 | $23.85 | $16.59 | $21.33 | +23.29% | 41,663,700 |
| Mar 2009 | $16.83 | $19.18 | $14.63 | $17.30 | +0.87% | 36,848,300 |
| Feb 2009 | $23.43 | $26.04 | $16.37 | $17.15 | -27.97% | 32,210,400 |
| Jan 2009 | $28.36 | $28.76 | $21.46 | $23.81 | -15.87% | 22,729,200 |
| Dec 2008 | $25.26 | $30.39 | $20.81 | $28.30 | +6.91% | 33,569,600 |
| Nov 2008 | $29.73 | $30.01 | $19.75 | $26.47 | -11.71% | 23,468,300 |
| Oct 2008 | $36.18 | $36.57 | $23.46 | $29.98 | -18.15% | 26,158,800 |
| Sep 2008 | $36.04 | $39.04 | $33.01 | $36.63 | +3.62% | 21,275,200 |
| Aug 2008 | $34.28 | $36.77 | $33.46 | $35.35 | +3.18% | 9,607,700 |
| Jul 2008 | $29.93 | $35.26 | $28.74 | $34.26 | +14.01% | 16,356,600 |
| Jun 2008 | $33.68 | $34.45 | $29.87 | $30.05 | -10.80% | 10,563,700 |
| May 2008 | $35.62 | $36.49 | $33.41 | $33.69 | -5.18% | 10,522,800 |
| Apr 2008 | $33.87 | $36.31 | $32.86 | $35.53 | +6.31% | 10,757,000 |
| Mar 2008 | $32.06 | $37.78 | $29.80 | $33.42 | +4.70% | 11,060,800 |
| Feb 2008 | $31.57 | $33.47 | $30.31 | $31.92 | +1.46% | 8,910,100 |
| Jan 2008 | $31.31 | $31.75 | $25.79 | $31.46 | +0.16% | 14,342,600 |
| Dec 2007 | $31.96 | $33.71 | $29.57 | $31.41 | -1.97% | 9,116,900 |
| Nov 2007 | $34.47 | $34.99 | $31.63 | $32.04 | -9.03% | 8,968,400 |
| Oct 2007 | $33.56 | $35.81 | $32.67 | $35.22 | +6.15% | 7,843,400 |
| Sep 2007 | $32.67 | $34.89 | $31.04 | $33.18 | +1.31% | 6,318,300 |
| Aug 2007 | $29.80 | $33.39 | $28.97 | $32.75 | +9.75% | 10,990,000 |
| Jul 2007 | $34.19 | $35.12 | $29.09 | $29.84 | -12.24% | 12,546,200 |
| Jun 2007 | $37.13 | $37.35 | $33.17 | $34.00 | -9.55% | 11,509,400 |
| May 2007 | $37.81 | $38.28 | $35.65 | $37.59 | -0.71% | 6,955,400 |
| Apr 2007 | $37.63 | $39.43 | $36.68 | $37.86 | +1.18% | 5,775,500 |
| Mar 2007 | $39.68 | $40.68 | $36.50 | $37.42 | -6.38% | 10,074,500 |
| Feb 2007 | $42.75 | $43.34 | $39.40 | $39.97 | -6.50% | 7,331,000 |
| Jan 2007 | $40.10 | $42.91 | $38.89 | $42.75 | +6.88% | 7,601,100 |
| Dec 2006 | $42.77 | $42.90 | $38.36 | $40.00 | -6.69% | 5,054,700 |
| Nov 2006 | $42.25 | $43.12 | $39.00 | $42.87 | +1.71% | 4,953,300 |
| Oct 2006 | $39.85 | $43.44 | $39.40 | $42.15 | +5.90% | 4,507,200 |
| Sep 2006 | $40.60 | $41.89 | $39.16 | $39.80 | -2.02% | 5,952,300 |
| Aug 2006 | $36.88 | $40.64 | $36.03 | $40.62 | +9.55% | 4,582,400 |
| Jul 2006 | $36.51 | $38.98 | $35.90 | $37.08 | +1.04% | 4,852,700 |
| Jun 2006 | $34.22 | $36.98 | $33.70 | $36.70 | +5.01% | 7,368,700 |
| May 2006 | $37.40 | $39.17 | $34.63 | $34.95 | -6.22% | 4,600,300 |
| Apr 2006 | $36.55 | $38.45 | $34.22 | $37.27 | +2.62% | 3,888,000 |
| Mar 2006 | $33.55 | $36.61 | $32.92 | $36.32 | +8.68% | 4,171,900 |
| Feb 2006 | $32.90 | $33.75 | $31.80 | $33.42 | +1.33% | 3,498,100 |
| Jan 2006 | $30.25 | $33.11 | $30.06 | $32.98 | +8.67% | 3,009,700 |
| Dec 2005 | $31.33 | $32.00 | $30.35 | $30.35 | -3.00% | 2,826,000 |
| Nov 2005 | $29.60 | $31.70 | $28.84 | $31.29 | +4.82% | 2,494,300 |
| Oct 2005 | $31.20 | $31.44 | $28.36 | $29.85 | -4.05% | 3,399,800 |
| Sep 2005 | $31.09 | $32.46 | $29.50 | $31.11 | +0.29% | 2,733,600 |
| Aug 2005 | $32.07 | $32.34 | $29.42 | $31.02 | -3.51% | 2,857,900 |
| Jul 2005 | $31.40 | $33.69 | $31.19 | $32.15 | +3.04% | 2,769,100 |
| Jun 2005 | $31.15 | $32.54 | $29.85 | $31.20 | +0.32% | 3,522,900 |
| May 2005 | $29.66 | $31.88 | $29.51 | $31.10 | +4.33% | 1,931,300 |
| Apr 2005 | $29.50 | $30.05 | $28.70 | $29.81 | +3.69% | 2,807,600 |
| Mar 2005 | $29.30 | $30.54 | $27.62 | $28.75 | -1.54% | 3,173,900 |
| Feb 2005 | $30.10 | $31.15 | $28.51 | $29.20 | -3.57% | 2,880,900 |
| Jan 2005 | $33.85 | $33.95 | $29.25 | $30.28 | -10.60% | 2,676,600 |
| Dec 2004 | $32.93 | $34.30 | $32.40 | $33.87 | +2.85% | 2,516,200 |
| Nov 2004 | $31.55 | $34.48 | $31.22 | $32.93 | +4.71% | 2,921,500 |
| Oct 2004 | $30.58 | $31.97 | $30.17 | $31.45 | +3.80% | 2,136,400 |
| Sep 2004 | $30.40 | $31.47 | $29.20 | $30.30 | -0.10% | 2,467,800 |
| Aug 2004 | $27.94 | $30.40 | $27.68 | $30.33 | +8.55% | 2,124,400 |
| Jul 2004 | $29.50 | $29.98 | $27.31 | $27.94 | -4.90% | 2,041,300 |
| Jun 2004 | $28.20 | $29.70 | $27.45 | $29.38 | +3.93% | 2,363,100 |
| May 2004 | $27.40 | $28.53 | $25.21 | $28.27 | +3.93% | 2,768,900 |
| Apr 2004 | $32.50 | $32.95 | $26.40 | $27.20 | -16.18% | 3,659,800 |
| Mar 2004 | $30.50 | $32.50 | $30.43 | $32.45 | +6.57% | 2,936,500 |
| Feb 2004 | $29.40 | $30.85 | $29.25 | $30.45 | +3.92% | 2,577,500 |
| Jan 2004 | $29.24 | $29.75 | $28.10 | $29.30 | +0.34% | 2,268,700 |
| Dec 2003 | $30.60 | $31.28 | $28.78 | $29.20 | -4.82% | 3,386,400 |
| Nov 2003 | $29.70 | $31.00 | $29.15 | $30.68 | +3.65% | 1,595,900 |
| Oct 2003 | $29.15 | $31.24 | $28.32 | $29.60 | +2.07% | 2,164,200 |
| Sep 2003 | $27.85 | $29.72 | $27.81 | $29.00 | +3.76% | 1,856,200 |
| Aug 2003 | $27.90 | $28.28 | $26.51 | $27.95 | +0.54% | 1,336,400 |
| Jul 2003 | $27.20 | $28.35 | $26.95 | $27.80 | +2.21% | 1,620,400 |
| Jun 2003 | $27.52 | $28.39 | $25.98 | $27.20 | -0.91% | 2,004,900 |
| May 2003 | $26.04 | $27.88 | $26.04 | $27.45 | +5.01% | 1,634,300 |
| Apr 2003 | $26.12 | $28.36 | $26.04 | $26.14 | +0.65% | 1,731,800 |
| Mar 2003 | $25.31 | $26.28 | $24.07 | $25.97 | +3.42% | 1,290,400 |
| Feb 2003 | $25.00 | $25.70 | $23.95 | $25.11 | +0.88% | 1,322,300 |
| Jan 2003 | $25.60 | $26.05 | $23.99 | $24.89 | -2.39% | 1,374,900 |
| Dec 2002 | $25.23 | $26.16 | $25.00 | $25.50 | +0.95% | 1,857,200 |
| Nov 2002 | $24.01 | $25.50 | $23.35 | $25.26 | +4.90% | 1,844,000 |
| Oct 2002 | $25.70 | $25.75 | $22.24 | $24.08 | -5.12% | 1,716,400 |
| Sep 2002 | $26.33 | $26.87 | $24.70 | $25.38 | -3.50% | 1,364,600 |
| Aug 2002 | $26.21 | $26.95 | $24.65 | $26.30 | +0.38% | 1,548,800 |
| Jul 2002 | $28.90 | $28.90 | $20.42 | $26.20 | -9.34% | 3,360,600 |
| Jun 2002 | $27.48 | $29.38 | $26.89 | $28.90 | +5.47% | 1,646,400 |
| May 2002 | $28.10 | $28.68 | $26.79 | $27.40 | -2.49% | 1,598,700 |
| Apr 2002 | $28.75 | $30.15 | $26.81 | $28.10 | -2.26% | 2,373,600 |
| Mar 2002 | $26.11 | $28.79 | $26.00 | $28.75 | +10.11% | 2,113,800 |
| Feb 2002 | $25.53 | $27.25 | $25.19 | $26.11 | +2.47% | 1,614,300 |
| Jan 2002 | $24.97 | $25.60 | $24.34 | $25.48 | +2.37% | 1,553,100 |
| Dec 2001 | $24.40 | $25.52 | $24.05 | $24.89 | +1.80% | 1,503,100 |
| Nov 2001 | $24.15 | $24.60 | $22.60 | $24.45 | +1.24% | 1,618,800 |
| Oct 2001 | $23.70 | $25.52 | $22.80 | $24.15 | +1.81% | 1,676,000 |
| Sep 2001 | $24.45 | $24.70 | $20.80 | $23.72 | -2.63% | 1,666,300 |
| Aug 2001 | $23.30 | $25.28 | $23.10 | $24.36 | +4.33% | 1,868,000 |
| Jul 2001 | $23.80 | $24.05 | $22.60 | $23.35 | -1.23% | 1,472,400 |
| Jun 2001 | $23.30 | $24.72 | $23.05 | $23.64 | +1.90% | 1,890,600 |
| May 2001 | $21.85 | $23.63 | $21.85 | $23.20 | +6.03% | 2,291,900 |
| Apr 2001 | $23.35 | $23.35 | $21.60 | $21.88 | -6.26% | 2,446,700 |
| Mar 2001 | $22.00 | $23.36 | $21.26 | $23.34 | +6.09% | 1,273,800 |
| Feb 2001 | $22.28 | $22.32 | $21.17 | $22.00 | -1.57% | 862,900 |
| Jan 2001 | $23.38 | $24.00 | $22.31 | $22.35 | -5.40% | 1,650,500 |
| Dec 2000 | $21.25 | $25.00 | $21.06 | $23.63 | +11.50% | 1,442,700 |
| Nov 2000 | $19.88 | $21.38 | $19.75 | $21.19 | +5.94% | 1,107,700 |
| Oct 2000 | $20.00 | $20.06 | $18.75 | $20.00 | -0.31% | 1,005,000 |
| Sep 2000 | $19.19 | $20.94 | $18.75 | $20.06 | +4.56% | 1,233,900 |
| Aug 2000 | $19.50 | $19.50 | $18.25 | $19.19 | -2.85% | 1,348,700 |
| Jul 2000 | $17.63 | $19.75 | $17.38 | $19.75 | +10.39% | 1,350,900 |
| Jun 2000 | $16.75 | $17.89 | $16.38 | $17.89 | +6.02% | 1,443,100 |
| May 2000 | $15.94 | $17.25 | $15.94 | $16.88 | +5.06% | 1,231,500 |
| Apr 2000 | $15.13 | $16.69 | $14.50 | $16.06 | +7.08% | 1,345,200 |
| Mar 2000 | $15.25 | $15.88 | $14.31 | $15.00 | -2.44% | 1,611,500 |
| Feb 2000 | $15.56 | $15.75 | $14.81 | $15.38 | -0.81% | 1,130,800 |
| Jan 2000 | $15.00 | $16.94 | $14.44 | $15.50 | +3.33% | 1,537,600 |
| Dec 1999 | $15.38 | $15.56 | $13.81 | $15.00 | -2.83% | 2,277,000 |
| Nov 1999 | $15.31 | $15.94 | $15.06 | $15.44 | +1.23% | 1,170,300 |
| Oct 1999 | $15.63 | $15.94 | $14.88 | $15.25 | -3.17% | 1,226,100 |
| Sep 1999 | $16.13 | $16.13 | $14.94 | $15.75 | -2.33% | 1,414,100 |
| Aug 1999 | $16.88 | $17.00 | $15.88 | $16.13 | -4.44% | 1,374,000 |
| Jul 1999 | $17.00 | $17.00 | $16.06 | $16.88 | -0.37% | 1,245,900 |
| Jun 1999 | $17.88 | $17.88 | $16.38 | $16.94 | -4.58% | 1,461,200 |
| May 1999 | $17.00 | $17.94 | $16.63 | $17.75 | +4.80% | 1,048,600 |
| Apr 1999 | $16.31 | $17.69 | $15.81 | $16.94 | +3.83% | 1,203,900 |
| Mar 1999 | $16.44 | $16.56 | $15.50 | $16.31 | -0.76% | 1,445,700 |
| Feb 1999 | $17.75 | $17.81 | $16.25 | $16.44 | -8.04% | 835,500 |
| Jan 1999 | $18.63 | $18.75 | $17.38 | $17.88 | -4.03% | 888,800 |
| Dec 1998 | $17.38 | $18.75 | $17.25 | $18.63 | +6.43% | 916,600 |
| Nov 1998 | $17.75 | $18.06 | $17.00 | $17.50 | -1.41% | 653,700 |
| Oct 1998 | $16.19 | $17.88 | $15.06 | $17.75 | +9.65% | 935,700 |
| Sep 1998 | $15.69 | $17.00 | $15.38 | $16.19 | +1.57% | 1,182,800 |
| Aug 1998 | $17.00 | $17.06 | $15.88 | $15.94 | -5.90% | 933,200 |
| Jul 1998 | $17.44 | $18.00 | $16.94 | $16.94 | -2.52% | 1,032,500 |
| Jun 1998 | $17.50 | $18.25 | $16.94 | $17.38 | -1.77% | 1,158,100 |
| May 1998 | $17.19 | $17.81 | $16.88 | $17.69 | +2.91% | 1,155,500 |
| Apr 1998 | $17.31 | $17.38 | $16.69 | $17.19 | 0.00% | 1,497,400 |
| Mar 1998 | $16.94 | $17.31 | $16.38 | $17.19 | +2.23% | 1,420,200 |
| Feb 1998 | $16.88 | $17.00 | $15.88 | $16.81 | 0.00% | 1,586,100 |
| Jan 1998 | $16.75 | $17.13 | $16.13 | $16.81 | +0.37% | 1,211,000 |
| Dec 1997 | $16.25 | $16.81 | $15.94 | $16.75 | +2.29% | 1,404,600 |
| Nov 1997 | $16.25 | $16.75 | $15.88 | $16.38 | 0.00% | 958,300 |
| Oct 1997 | $17.00 | $17.25 | $15.50 | $16.38 | -3.68% | 1,585,700 |
| Sep 1997 | $16.88 | $17.13 | $16.31 | $17.00 | +0.74% | 2,647,700 |
| Aug 1997 | $16.81 | $17.00 | $15.69 | $16.88 | 0.00% | 2,065,900 |
| Jul 1997 | $17.94 | $18.50 | $16.56 | $16.88 | -4.93% | 2,096,500 |
| Jun 1997 | $16.81 | $18.00 | $16.63 | $17.75 | +4.41% | 1,005,300 |
| May 1997 | $17.75 | $18.50 | $16.50 | $17.00 | -4.23% | 764,500 |
| Apr 1997 | $18.00 | $18.63 | $16.25 | $17.75 | -0.70% | 822,900 |
| Mar 1997 | $18.00 | $19.63 | $17.00 | $17.88 | 0.00% | 843,700 |
| Feb 1997 | $18.50 | $18.63 | $17.63 | $17.88 | -3.38% | 561,400 |
| Jan 1997 | $17.25 | $19.25 | $16.88 | $18.50 | +5.71% | 1,135,900 |
| Dec 1996 | $16.50 | $17.50 | $16.00 | $17.50 | +6.06% | 929,700 |
| Nov 1996 | $15.75 | $16.75 | $15.75 | $16.50 | +3.94% | 807,000 |
| Oct 1996 | $16.00 | $16.00 | $15.38 | $15.88 | -0.78% | 828,600 |
| Sep 1996 | $15.88 | $16.00 | $15.38 | $16.00 | +0.79% | 692,800 |
| Aug 1996 | $16.13 | $16.25 | $15.25 | $15.88 | -1.55% | 846,900 |
| Jul 1996 | $16.63 | $16.75 | $15.63 | $16.13 | -3.73% | 821,200 |
| Jun 1996 | $16.50 | $16.75 | $15.25 | $16.75 | +1.52% | 975,500 |
| May 1996 | $16.13 | $16.50 | $15.63 | $16.50 | +2.33% | 712,200 |
| Apr 1996 | $16.13 | $16.75 | $16.00 | $16.13 | +0.78% | 693,700 |
| Mar 1996 | $16.50 | $17.00 | $15.75 | $16.00 | -3.76% | 782,300 |
| Feb 1996 | $16.25 | $16.63 | $15.50 | $16.63 | +1.53% | 791,500 |
| Jan 1996 | $15.75 | $16.38 | $15.25 | $16.38 | +3.15% | 950,300 |
| Dec 1995 | $15.88 | $15.88 | $14.50 | $15.88 | +0.79% | 1,124,100 |
| Nov 1995 | $14.75 | $15.88 | $14.50 | $15.75 | +5.88% | 878,100 |
| Oct 1995 | $15.38 | $16.13 | $14.50 | $14.88 | -2.46% | 810,400 |
| Sep 1995 | $15.00 | $15.25 | $14.75 | $15.25 | +2.52% | 860,800 |
| Aug 1995 | $14.38 | $15.00 | $13.88 | $14.88 | +4.39% | 1,233,900 |
| Jul 1995 | $15.63 | $15.75 | $14.13 | $14.25 | -9.52% | 2,136,700 |
| Jun 1995 | $15.88 | $16.25 | $14.13 | $15.75 | -1.56% | 762,400 |
| May 1995 | $15.50 | $16.13 | $15.00 | $16.00 | +3.23% | 699,900 |
| Apr 1995 | $15.88 | $16.00 | $15.13 | $15.50 | 0.00% | 437,400 |
| Mar 1995 | $16.38 | $16.50 | $15.00 | $15.50 | -6.06% | 457,300 |
| Feb 1995 | $16.38 | $16.50 | $15.00 | $16.50 | +1.54% | 435,800 |
| Jan 1995 | $15.88 | $16.63 | $15.75 | $16.25 | +0.78% | 481,700 |
| Dec 1994 | $16.13 | $16.88 | $14.75 | $16.13 | +0.78% | 962,800 |
| Nov 1994 | $17.38 | $17.75 | $15.38 | $16.00 | -7.91% | 589,200 |
| Oct 1994 | $18.00 | $18.13 | $16.75 | $17.38 | -3.47% | 341,700 |
| Sep 1994 | $18.50 | $18.63 | $17.00 | $18.00 | -3.36% | 425,100 |
| Aug 1994 | $18.50 | $19.25 | $18.00 | $18.63 | +1.36% | 413,400 |
| Jul 1994 | $19.88 | $20.00 | $18.00 | $18.38 | -5.16% | 465,300 |
| Jun 1994 | $19.38 | $21.25 | $19.00 | $19.38 | +0.65% | 402,200 |
| May 1994 | $19.88 | $20.50 | $19.00 | $19.25 | -3.14% | 366,300 |
| Apr 1994 | $18.75 | $19.88 | $17.63 | $19.88 | +4.61% | 512,500 |
| Mar 1994 | $19.50 | $20.25 | $18.63 | $19.00 | -3.80% | 624,000 |
| Feb 1994 | $20.38 | $20.38 | $18.88 | $19.75 | -3.07% | 591,800 |
| Jan 1994 | $20.50 | $21.00 | $19.50 | $20.38 | -0.61% | 714,200 |
| Dec 1993 | $19.88 | $20.75 | $19.38 | $20.50 | +3.14% | 533,300 |
| Nov 1993 | $19.25 | $20.50 | $18.63 | $19.88 | +3.25% | 884,300 |
| Oct 1993 | $22.13 | $22.25 | $19.00 | $19.25 | -12.50% | 854,700 |
| Sep 1993 | $22.88 | $23.25 | $21.75 | $22.00 | -3.30% | 468,600 |
| Aug 1993 | $22.38 | $23.38 | $21.50 | $22.75 | +1.11% | 579,100 |
| Jul 1993 | $21.50 | $23.13 | $21.38 | $22.50 | +5.88% | 435,700 |
| Jun 1993 | $19.50 | $22.50 | $19.50 | $21.25 | +9.68% | 498,200 |
| May 1993 | $20.38 | $21.25 | $19.13 | $19.38 | -4.91% | 722,300 |
| Apr 1993 | $23.00 | $23.00 | $20.25 | $20.38 | -10.44% | 562,400 |
| Mar 1993 | $22.38 | $24.75 | $21.75 | $22.75 | +1.11% | 659,700 |
| Feb 1993 | $20.75 | $23.50 | $20.50 | $22.50 | +7.78% | 624,800 |
| Jan 1993 | $20.00 | $21.38 | $18.75 | $20.88 | +3.73% | 594,300 |
| Dec 1992 | $20.00 | $20.63 | $18.13 | $20.13 | +0.63% | 578,500 |
| Nov 1992 | $19.88 | $21.25 | $19.50 | $20.00 | +1.91% | 536,100 |
| Oct 1992 | $19.50 | $19.88 | $18.50 | $19.63 | +1.29% | 568,000 |
| Sep 1992 | $17.63 | $19.38 | $17.38 | $19.38 | +9.15% | 325,000 |
| Aug 1992 | $17.25 | $18.00 | $16.88 | $17.75 | +2.90% | 378,700 |
| Jul 1992 | $16.88 | $17.25 | $16.75 | $17.25 | +2.99% | 546,700 |
| Jun 1992 | $17.38 | $17.75 | $16.75 | $16.75 | -4.74% | 1,116,200 |
| May 1992 | $15.83 | $17.58 | $15.58 | $17.58 | +10.47% | 432,150 |
| Apr 1992 | $17.33 | $17.42 | $14.92 | $15.92 | -7.73% | 315,450 |
| Mar 1992 | $17.25 | $17.33 | $16.67 | $17.25 | +0.49% | 365,250 |
| Feb 1992 | $17.25 | $17.33 | $16.83 | $17.17 | -0.96% | 334,650 |
| Jan 1992 | $17.67 | $18.00 | $16.58 | $17.33 | -1.89% | 521,250 |
| Dec 1991 | $15.58 | $18.50 | $15.00 | $17.67 | +13.98% | 536,250 |
| Nov 1991 | $14.42 | $15.58 | $14.42 | $15.50 | +7.51% | 506,550 |
| Oct 1991 | $14.67 | $14.83 | $14.25 | $14.42 | -1.70% | 471,450 |
| Sep 1991 | $13.83 | $14.67 | $13.67 | $14.67 | +5.39% | 331,800 |
| Aug 1991 | $13.50 | $13.92 | $13.25 | $13.92 | +3.09% | 322,350 |
| Jul 1991 | $13.25 | $13.67 | $13.00 | $13.50 | +1.89% | 411,750 |
| Jun 1991 | $13.50 | $13.58 | $12.83 | $13.25 | -3.05% | 485,550 |
| May 1991 | $13.83 | $13.92 | $13.17 | $13.67 | -1.20% | 1,398,450 |
| Apr 1991 | $14.50 | $15.42 | $13.67 | $13.83 | -3.49% | 429,600 |
| Mar 1991 | $12.92 | $14.33 | $12.50 | $14.33 | +10.97% | 292,800 |
| Feb 1991 | $12.08 | $13.33 | $11.83 | $12.92 | +6.90% | 356,700 |
| Jan 1991 | $11.17 | $12.17 | $10.92 | $12.08 | +8.21% | 354,600 |
| Dec 1990 | $11.08 | $11.67 | $10.67 | $11.17 | +0.75% | 293,700 |
| Nov 1990 | $9.58 | $11.17 | $9.42 | $11.08 | +14.65% | 407,100 |
| Oct 1990 | $9.58 | $10.00 | $9.08 | $9.67 | +3.57% | 474,000 |
| Sep 1990 | $10.67 | $10.75 | $9.33 | $9.33 | -12.50% | 291,750 |
| Aug 1990 | $11.67 | $11.83 | $10.58 | $10.67 | -8.57% | 384,600 |
| Jul 1990 | $11.75 | $12.25 | $11.58 | $11.67 | -0.71% | 318,600 |
| Jun 1990 | $11.67 | $11.92 | $11.58 | $11.75 | +0.71% | 190,950 |
| May 1990 | $12.25 | $12.33 | $11.50 | $11.67 | -4.76% | 371,700 |
| Apr 1990 | $11.67 | $12.50 | $11.67 | $12.25 | +5.00% | 351,000 |
| Mar 1990 | $11.67 | $11.92 | $11.33 | $11.67 | 0.00% | 355,200 |
| Feb 1990 | $11.58 | $12.08 | $11.33 | $11.67 | +0.72% | 235,200 |
| Jan 1990 | $12.67 | $12.75 | $11.33 | $11.58 | -8.55% | 527,850 |
| Dec 1989 | $13.08 | $13.25 | $12.25 | $12.67 | -3.18% | 295,050 |
| Nov 1989 | $12.83 | $13.25 | $12.33 | $13.08 | +1.95% | 219,000 |
| Oct 1989 | $13.25 | $13.67 | $12.50 | $12.83 | -3.14% | 282,750 |
| Sep 1989 | $13.58 | $14.00 | $13.08 | $13.25 | -3.64% | 191,400 |
| Aug 1989 | $13.50 | $14.25 | $13.50 | $13.75 | +1.85% | 235,350 |
| Jul 1989 | $13.50 | $13.83 | $13.25 | $13.50 | 0.00% | 182,250 |
| Jun 1989 | $13.33 | $13.50 | $13.17 | $13.50 | +1.25% | 224,250 |
| May 1989 | $13.33 | $13.75 | $13.25 | $13.33 | -1.23% | 569,700 |
| Apr 1989 | $12.58 | $13.50 | $12.58 | $13.50 | +7.29% | 248,700 |
| Mar 1989 | $12.58 | $13.00 | $12.33 | $12.58 | 0.00% | 204,600 |
| Feb 1989 | $13.42 | $13.58 | $12.50 | $12.58 | -6.21% | 128,550 |
| Jan 1989 | $14.00 | $14.33 | $13.17 | $13.42 | -4.17% | 214,050 |
| Dec 1988 | $12.11 | $14.00 | $12.11 | $14.00 | +15.60% | 166,575 |
| Nov 1988 | $12.22 | $12.94 | $11.83 | $12.11 | -0.46% | 291,600 |
| Oct 1988 | $12.06 | $12.67 | $11.94 | $12.17 | +1.86% | 205,200 |
| Sep 1988 | $12.17 | $12.44 | $11.83 | $11.94 | -1.83% | 199,350 |
| Aug 1988 | $11.61 | $12.44 | $11.39 | $12.17 | +5.80% | 223,875 |
| Jul 1988 | $10.89 | $11.72 | $10.89 | $11.50 | +5.61% | 202,500 |
| Jun 1988 | $10.83 | $11.11 | $10.50 | $10.89 | +0.51% | 224,775 |
| May 1988 | $10.94 | $11.00 | $10.00 | $10.83 | -1.52% | 182,475 |
| Apr 1988 | $10.72 | $11.39 | $10.72 | $11.00 | +3.12% | 206,550 |
| Mar 1988 | $11.56 | $12.00 | $10.50 | $10.67 | -7.69% | 237,150 |
| Feb 1988 | $10.78 | $11.56 | $10.72 | $11.56 | +7.77% | 204,975 |
| Jan 1988 | $10.17 | $10.89 | $10.17 | $10.72 | +5.46% | 222,300 |
| Dec 1987 | $9.78 | $10.67 | $9.33 | $10.17 | +3.98% | 286,650 |
| Nov 1987 | $9.06 | $10.11 | $8.72 | $9.78 | +7.98% | 197,325 |
| Oct 1987 | $10.56 | $11.28 | $7.78 | $9.06 | -13.76% | 575,100 |
| Sep 1987 | $10.33 | $10.83 | $10.22 | $10.50 | +1.61% | 259,425 |
| Aug 1987 | $11.22 | $11.22 | $10.22 | $10.33 | -8.82% | 326,700 |
| Jul 1987 | $11.61 | $11.89 | $11.11 | $11.33 | -2.39% | 258,975 |
| Jun 1987 | $11.22 | $11.89 | $11.00 | $11.61 | +1.95% | 301,500 |
| May 1987 | $11.44 | $12.00 | $11.28 | $11.39 | -0.48% | 327,375 |
| Apr 1987 | $11.33 | $11.78 | $11.17 | $11.44 | +0.98% | 341,325 |
| Mar 1987 | $11.44 | $11.56 | $11.06 | $11.33 | -0.97% | 349,875 |
| Feb 1987 | $11.22 | $12.17 | $11.22 | $11.44 | +1.98% | 217,350 |
| Jan 1987 | $9.94 | $11.78 | $9.94 | $11.22 | +12.85% | 397,125 |
| Dec 1986 | $10.22 | $10.28 | $9.50 | $9.94 | -2.72% | 449,325 |
| Nov 1986 | $10.78 | $11.22 | $10.06 | $10.22 | -5.16% | 364,950 |
| Oct 1986 | $10.89 | $11.39 | $10.56 | $10.78 | 0.00% | 225,900 |
| Sep 1986 | $11.06 | $11.33 | $10.00 | $10.78 | -2.02% | 374,175 |
| Aug 1986 | $11.11 | $11.33 | $10.89 | $11.00 | -1.00% | 225,000 |
| Jul 1986 | $11.61 | $11.83 | $10.67 | $11.11 | -3.85% | 311,850 |
| Jun 1986 | $9.56 | $11.56 | $9.39 | $11.56 | +20.93% | 380,475 |
| May 1986 | $9.83 | $9.89 | $9.39 | $9.56 | -2.82% | 287,550 |
| Apr 1986 | $10.06 | $11.11 | $9.83 | $9.83 | -2.21% | 501,525 |
| Mar 1986 | $9.33 | $10.17 | $9.17 | $10.06 | +7.74% | 279,000 |
| Feb 1986 | $8.78 | $9.33 | $8.78 | $9.33 | +6.33% | 315,675 |
| Jan 1986 | $8.33 | $9.06 | $8.28 | $8.78 | +6.04% | 383,850 |
| Dec 1985 | $8.06 | $8.44 | $7.83 | $8.28 | +2.06% | 447,525 |
| Nov 1985 | $8.00 | $8.17 | $7.83 | $8.11 | +1.39% | 739,350 |
| Oct 1985 | $8.44 | $8.78 | $8.00 | $8.00 | -5.26% | 208,350 |
| Sep 1985 | $7.78 | $8.56 | $7.39 | $8.44 | +8.57% | 263,025 |
| Aug 1985 | $8.67 | $8.94 | $7.67 | $7.78 | -10.26% | 288,450 |
| Jul 1985 | $8.07 | $8.83 | $8.06 | $8.67 | +7.34% | 290,027 |
| Jun 1985 | $7.63 | $8.15 | $7.56 | $8.07 | +3.32% | 252,455 |
| May 1985 | $7.15 | $7.85 | $7.11 | $7.81 | +9.33% | 280,467 |
| Apr 1985 | $6.96 | $7.26 | $6.96 | $7.15 | +3.21% | 194,068 |
| Mar 1985 | $7.37 | $7.41 | $6.67 | $6.93 | -6.03% | 233,893 |
| Feb 1985 | $7.30 | $7.70 | $7.19 | $7.37 | +1.02% | 232,205 |
| Jan 1985 | $7.00 | $7.37 | $6.93 | $7.30 | +4.23% | 325,019 |
| Dec 1984 | $6.81 | $7.11 | $6.70 | $7.00 | +2.16% | 246,718 |
| Nov 1984 | $6.59 | $6.93 | $6.48 | $6.85 | +3.93% | 220,056 |
| Oct 1984 | $6.19 | $6.67 | $6.04 | $6.59 | +6.59% | 269,669 |
| Sep 1984 | $5.81 | $6.33 | $5.78 | $6.19 | +7.74% | 303,755 |
| Aug 1984 | $5.59 | $5.93 | $5.48 | $5.74 | +2.65% | 400,955 |
| Jul 1984 | $5.52 | $5.67 | $5.37 | $5.59 | +1.34% | 158,293 |
| Jun 1984 | $5.52 | $5.59 | $5.26 | $5.52 | 0.00% | 235,243 |
| May 1984 | $5.67 | $5.78 | $5.30 | $5.52 | -2.62% | 313,544 |
| Apr 1984 | $5.19 | $5.74 | $5.19 | $5.67 | +10.07% | 294,981 |
| Mar 1984 | $5.37 | $5.44 | $5.04 | $5.15 | -4.14% | 206,557 |
| Feb 1984 | $5.48 | $5.52 | $5.15 | $5.37 | -2.03% | 168,081 |
| Jan 1984 | $5.22 | $5.67 | $5.19 | $5.48 | +4.97% | 246,381 |
| Dec 1983 | $5.22 | $5.37 | $5.11 | $5.22 | 0.00% | 191,708 |
| Nov 1983 | $5.19 | $5.30 | $5.04 | $5.22 | +0.71% | 197,779 |
| Oct 1983 | $5.44 | $5.70 | $5.11 | $5.19 | -4.11% | 237,266 |
| Sep 1983 | $5.30 | $5.41 | $5.07 | $5.41 | +2.10% | 207,230 |
| Aug 1983 | $4.85 | $5.48 | $4.67 | $5.30 | +8.33% | 398,595 |
| Jul 1983 | $5.67 | $5.78 | $4.78 | $4.89 | -13.16% | 1,011,154 |
| Jun 1983 | $5.89 | $6.00 | $5.59 | $5.63 | -4.40% | 125,894 |
| May 1983 | $5.33 | $6.67 | $5.26 | $5.89 | +10.42% | 434,370 |
| Apr 1983 | $4.67 | $5.41 | $4.59 | $5.33 | +14.28% | 386,779 |
| Mar 1983 | $4.30 | $4.70 | $4.04 | $4.67 | +10.53% | 280,469 |
| Feb 1983 | $4.59 | $4.59 | $4.22 | $4.22 | -8.80% | 92,142 |
| Jan 1983 | $4.74 | $4.89 | $4.59 | $4.63 | -1.58% | 104,967 |
| Dec 1982 | $4.48 | $4.70 | $4.33 | $4.70 | +6.72% | 202,503 |
| Nov 1982 | $4.44 | $5.11 | $4.33 | $4.41 | -0.83% | 254,480 |
| Oct 1982 | $4.11 | $4.93 | $4.11 | $4.44 | +9.09% | 271,018 |
| Sep 1982 | $3.56 | $4.07 | $3.41 | $4.07 | +14.58% | 142,766 |
| Aug 1982 | $3.67 | $3.74 | $3.41 | $3.56 | -3.03% | 104,292 |
| Jul 1982 | $3.63 | $3.74 | $3.56 | $3.67 | +2.06% | 126,903 |
| Jun 1982 | $3.81 | $3.85 | $3.44 | $3.59 | -5.82% | 385,430 |
| May 1982 | $3.78 | $3.81 | $3.44 | $3.81 | +0.98% | 107,668 |
| Apr 1982 | $3.85 | $4.04 | $3.70 | $3.78 | -1.92% | 85,057 |
| Mar 1982 | $3.74 | $3.89 | $3.63 | $3.85 | 0.00% | 84,380 |
| Feb 1982 | $4.07 | $4.15 | $3.67 | $3.85 | -3.70% | 93,153 |
| Jan 1982 | $4.15 | $4.26 | $3.78 | $4.00 | +2.86% | 86,404 |
| Dec 1981 | $4.15 | $4.26 | $3.89 | $3.89 | -6.25% | 248,742 |
| Nov 1981 | $4.19 | $4.30 | $4.11 | $4.15 | -0.89% | 89,439 |
| Oct 1981 | $4.00 | $4.19 | $3.89 | $4.19 | +10.78% | 81,344 |
| Sep 1981 | $4.44 | $4.52 | $3.26 | $3.78 | -15.00% | 313,204 |
| Aug 1981 | $4.74 | $4.74 | $4.37 | $4.44 | -6.25% | 82,694 |
| Jul 1981 | $4.85 | $4.96 | $4.44 | $4.74 | 0.00% | 123,528 |
| Jun 1981 | $4.48 | $4.78 | $4.04 | $4.74 | +5.78% | 183,607 |
| May 1981 | $4.81 | $4.96 | $4.48 | $4.48 | -8.33% | 184,280 |
| Apr 1981 | $5.67 | $5.81 | $4.70 | $4.89 | -1.00% | 553,843 |
| Mar 1981 | $4.74 | $4.99 | $4.64 | $4.94 | +4.17% | 130,617 |
| Feb 1981 | $4.25 | $4.79 | $4.22 | $4.74 | +12.90% | 108,341 |
| Jan 1981 | $3.90 | $4.22 | $3.88 | $4.20 | +9.37% | 120,492 |
| Dec 1980 | $3.95 | $3.95 | $3.63 | $3.84 | -4.31% | 126,567 |
| Nov 1980 | $4.10 | $4.14 | $3.99 | $4.01 | -1.81% | 73,916 |
| Oct 1980 | $3.75 | $4.12 | $3.75 | $4.09 | +10.33% | 132,641 |
| Sep 1980 | $3.65 | $3.80 | $3.62 | $3.70 | +1.01% | 102,267 |
| Aug 1980 | $3.65 | $3.78 | $3.65 | $3.67 | +0.34% | 70,881 |
| Jul 1980 | $3.63 | $3.72 | $3.60 | $3.65 | +1.37% | 159,982 |
| Jun 1980 | $3.15 | $3.68 | $3.11 | $3.60 | +12.31% | 137,701 |
| May 1980 | $3.00 | $3.21 | $2.99 | $3.21 | +7.00% | 63,791 |
| Apr 1980 | $2.96 | $3.04 | $2.88 | $3.00 | +1.25% | 156,941 |
| Mar 1980 | $3.07 | $3.10 | $2.91 | $2.96 | – | 137,701 |
Seasonality
ELME 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 | -8.1% | -2.0% | 1.4% | 0.6% | -2.0% | -1.5% | 2.2% | 1.0% | -2.1% | -1.1% | 4.7% | -3.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -87.4% | -2.3% | -6.5% | 8.0% | -5.5% | -27.8% | 8.8% | 4.3% | 3.6% | 1.7% | ||
| 2025 | -0.1% | 14.0% | 1.1% | -10.5% | 3.1% | 0.1% | -5.2% | 13.3% | -0.2% | -2.4% | 5.5% | 0.2% |
| 2024 | -0.8% | -11.0% | 9.6% | 8.9% | 1.6% | 4.6% | 3.3% | 7.3% | 0.6% | -4.1% | 0.4% | -8.8% |
| 2023 | 7.9% | -3.1% | -3.0% | -3.5% | -12.3% | 10.1% | -1.2% | -5.4% | -10.2% | -6.5% | 3.0% | 12.5% |
| 2022 | -4.8% | -5.1% | 9.9% | -5.5% | 0.8% | -11.6% | 4.0% | -11.5% | -9.7% | 8.7% | 3.5% | -9.0% |
| 2021 | 1.4% | 2.6% | -0.6% | 5.1% | 1.9% | -1.5% | 5.6% | 3.5% | -0.9% | 2.4% | -0.6% | 3.3% |
| 2020 | 4.3% | -11.8% | -10.1% | -2.3% | -6.0% | 2.6% | 0.7% | -1.9% | -6.9% | -13.2% | 32.8% | -5.5% |
| 2019 | 10.2% | 4.5% | 8.3% | -0.5% | -5.8% | 1.6% | 0.8% | -1.7% | 4.4% | 13.4% | 0.2% | -5.1% |
| 2018 | -7.9% | -11.8% | 9.2% | 5.2% | -0.1% | 6.9% | 0.5% | 3.5% | -1.9% | -9.1% | -3.3% | -13.7% |
| 2017 | -3.8% | 4.0% | -3.4% | 1.2% | 2.0% | -0.4% | 4.8% | -1.7% | 0.6% | -1.7% | 0.4% | -2.8% |