Flowserve Corp (FLS) stock
FLSNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3028% above fair value
$79.01−1.34 (-1.67%)
Close on Oct 30, 2026Market cap $10.04BP/E 27.7Yield 1.06%
Price history
Flowserve share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.01
-1.67% on the day
52-week range
$63.27 – $92.41
-14.5% from the high
Change over 52 weeks
+17.3%
From $67.35 on Oct 30, 2025
Average volume
1.73M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $73.76 | $81.27 | $65.79 | $79.01 | +8.06% | 37,677,266 |
| Sep 2026 | $78.04 | $78.98 | $68.36 | $73.12 | -7.55% | 34,671,990 |
| Aug 2026 | $74.98 | $83.35 | $74.98 | $79.09 | +4.08% | 31,060,385 |
| Jul 2026 | $72.86 | $79.23 | $66.31 | $75.99 | +2.47% | 43,184,531 |
| Jun 2026 | $74.66 | $82.54 | $71.66 | $74.16 | -1.79% | 41,955,592 |
| May 2026 | $73.33 | $76.95 | $63.27 | $75.51 | +2.54% | 55,282,233 |
| Apr 2026 | $75.18 | $88.38 | $72.19 | $73.64 | +0.18% | 53,487,160 |
| Mar 2026 | $87.42 | $88.72 | $68.89 | $73.51 | -16.96% | 38,106,444 |
| Feb 2026 | $77.43 | $92.41 | $77.01 | $88.52 | +13.27% | 34,055,667 |
| Jan 2026 | $69.91 | $78.84 | $69.25 | $78.15 | +12.64% | 24,185,931 |
| Dec 2025 | $70.52 | $74.63 | $68.91 | $69.38 | -2.76% | 25,729,676 |
| Nov 2025 | $68.80 | $72.09 | $64.69 | $71.35 | +4.54% | 32,552,797 |
| Oct 2025 | $52.74 | $70.32 | $48.71 | $68.25 | +28.43% | 54,866,142 |
| Sep 2025 | $52.83 | $57.88 | $52.47 | $53.14 | -0.97% | 46,551,237 |
| Aug 2025 | $53.64 | $55.19 | $51.42 | $53.66 | -4.25% | 30,882,334 |
| Jul 2025 | $51.74 | $59.25 | $51.42 | $56.04 | +7.05% | 71,697,182 |
| Jun 2025 | $50.02 | $54.06 | $45.11 | $52.35 | +4.89% | 73,491,534 |
| May 2025 | $45.79 | $52.50 | $45.05 | $49.91 | +10.35% | 28,272,376 |
| Apr 2025 | $48.54 | $50.03 | $37.34 | $45.23 | -7.39% | 41,835,120 |
| Mar 2025 | $55.68 | $55.96 | $45.99 | $48.84 | -11.26% | 38,642,402 |
| Feb 2025 | $60.84 | $63.86 | $53.64 | $55.04 | -12.10% | 26,660,849 |
| Jan 2025 | $57.85 | $65.08 | $57.07 | $62.62 | +8.87% | 25,517,727 |
| Dec 2024 | $61.17 | $62.32 | $56.54 | $57.52 | -5.74% | 23,706,410 |
| Nov 2024 | $52.83 | $62.22 | $52.81 | $61.02 | +15.92% | 25,673,141 |
| Oct 2024 | $51.53 | $55.90 | $50.38 | $52.64 | +1.84% | 30,506,974 |
| Sep 2024 | $49.41 | $53.86 | $44.33 | $51.69 | +3.63% | 27,536,522 |
| Aug 2024 | $50.30 | $51.04 | $43.66 | $49.88 | -1.33% | 17,111,302 |
| Jul 2024 | $48.38 | $52.09 | $46.16 | $50.55 | +5.09% | 20,973,507 |
| Jun 2024 | $49.79 | $49.79 | $45.93 | $48.10 | -3.22% | 18,439,980 |
| May 2024 | $47.43 | $50.49 | $46.43 | $49.70 | +5.39% | 25,032,634 |
| Apr 2024 | $45.65 | $49.35 | $45.31 | $47.16 | +3.24% | 27,150,711 |
| Mar 2024 | $42.31 | $46.06 | $41.94 | $45.68 | +7.94% | 22,972,973 |
| Feb 2024 | $40.19 | $43.64 | $39.69 | $42.32 | +5.99% | 23,872,308 |
| Jan 2024 | $40.87 | $41.43 | $39.21 | $39.93 | -3.13% | 16,475,924 |
| Dec 2023 | $38.13 | $41.99 | $38.07 | $41.22 | +7.74% | 15,301,246 |
| Nov 2023 | $36.58 | $39.24 | $35.80 | $38.26 | +4.19% | 16,935,709 |
| Oct 2023 | $39.63 | $40.27 | $35.32 | $36.72 | -7.67% | 24,593,873 |
| Sep 2023 | $39.85 | $41.02 | $38.02 | $39.77 | +0.51% | 25,215,219 |
| Aug 2023 | $37.42 | $40.15 | $36.90 | $39.57 | +4.79% | 20,584,739 |
| Jul 2023 | $36.97 | $38.89 | $35.94 | $37.76 | +1.64% | 17,183,816 |
| Jun 2023 | $32.71 | $37.56 | $32.49 | $37.15 | +14.13% | 19,075,687 |
| May 2023 | $33.35 | $38.86 | $32.54 | $32.55 | -2.52% | 21,538,121 |
| Apr 2023 | $34.56 | $35.09 | $31.92 | $33.39 | -1.79% | 12,932,193 |
| Mar 2023 | $34.72 | $35.24 | $29.99 | $34.00 | -1.99% | 20,334,251 |
| Feb 2023 | $34.39 | $36.89 | $33.73 | $34.69 | +0.78% | 16,932,652 |
| Jan 2023 | $30.90 | $34.50 | $30.07 | $34.42 | +12.19% | 16,921,236 |
| Dec 2022 | $31.70 | $32.19 | $28.89 | $30.68 | -2.17% | 15,447,396 |
| Nov 2022 | $26.91 | $33.26 | $26.77 | $31.36 | +9.34% | 24,823,636 |
| Oct 2022 | $24.71 | $29.03 | $23.89 | $28.68 | +18.02% | 23,793,567 |
| Sep 2022 | $30.28 | $32.06 | $23.92 | $24.30 | -20.25% | 29,747,535 |
| Aug 2022 | $33.43 | $35.27 | $30.33 | $30.47 | -9.96% | 21,324,698 |
| Jul 2022 | $28.67 | $34.87 | $26.84 | $33.84 | +18.20% | 19,899,617 |
| Jun 2022 | $31.75 | $31.97 | $27.50 | $28.63 | -9.11% | 22,143,983 |
| May 2022 | $32.56 | $33.62 | $28.39 | $31.50 | -3.70% | 23,748,170 |
| Apr 2022 | $36.08 | $37.59 | $32.41 | $32.71 | -8.89% | 25,843,185 |
| Mar 2022 | $30.41 | $36.31 | $29.68 | $35.90 | +18.21% | 40,795,265 |
| Feb 2022 | $32.50 | $34.79 | $29.01 | $30.37 | -6.90% | 30,867,668 |
| Jan 2022 | $30.85 | $33.41 | $30.65 | $32.62 | +6.60% | 28,544,022 |
| Dec 2021 | $30.66 | $31.99 | $28.15 | $30.60 | +2.07% | 21,752,307 |
| Nov 2021 | $33.59 | $35.10 | $29.61 | $29.98 | -10.83% | 13,951,033 |
| Oct 2021 | $34.85 | $38.39 | $32.38 | $33.62 | -3.03% | 17,010,832 |
| Sep 2021 | $38.97 | $38.97 | $33.56 | $34.67 | -10.81% | 15,175,702 |
| Aug 2021 | $42.36 | $43.63 | $37.12 | $38.87 | -7.65% | 14,579,907 |
| Jul 2021 | $40.70 | $43.59 | $38.74 | $42.09 | +4.39% | 16,649,855 |
| Jun 2021 | $42.90 | $44.39 | $39.31 | $40.32 | -4.88% | 15,427,361 |
| May 2021 | $40.35 | $43.79 | $39.93 | $42.39 | +6.94% | 14,664,837 |
| Apr 2021 | $39.15 | $41.19 | $38.56 | $39.64 | +2.14% | 14,557,460 |
| Mar 2021 | $37.94 | $42.24 | $36.60 | $38.81 | +4.89% | 51,706,816 |
| Feb 2021 | $36.10 | $40.71 | $35.45 | $37.00 | +4.05% | 20,265,189 |
| Jan 2021 | $35.95 | $39.02 | $34.65 | $35.56 | -3.50% | 14,924,608 |
| Dec 2020 | $34.72 | $39.24 | $33.30 | $36.85 | +8.13% | 17,855,203 |
| Nov 2020 | $29.68 | $36.40 | $28.40 | $34.08 | +17.03% | 22,880,460 |
| Oct 2020 | $27.36 | $31.92 | $25.87 | $29.12 | +6.71% | 19,926,969 |
| Sep 2020 | $29.40 | $30.49 | $26.08 | $27.29 | -8.05% | 22,295,627 |
| Aug 2020 | $28.03 | $32.54 | $27.68 | $29.68 | +6.49% | 18,223,274 |
| Jul 2020 | $28.69 | $30.94 | $26.68 | $27.87 | -2.28% | 22,160,013 |
| Jun 2020 | $26.25 | $33.80 | $25.53 | $28.52 | +9.27% | 33,747,864 |
| May 2020 | $27.60 | $28.98 | $21.05 | $26.10 | -7.35% | 38,702,716 |
| Apr 2020 | $22.61 | $29.77 | $22.00 | $28.17 | +17.92% | 33,741,426 |
| Mar 2020 | $40.60 | $42.54 | $18.98 | $23.89 | -40.56% | 45,798,561 |
| Feb 2020 | $46.93 | $49.41 | $38.74 | $40.19 | -13.90% | 20,610,619 |
| Jan 2020 | $50.21 | $51.25 | $46.14 | $46.68 | -6.21% | 13,828,025 |
| Dec 2019 | $48.99 | $50.34 | $46.29 | $49.77 | +2.20% | 14,169,282 |
| Nov 2019 | $49.44 | $50.98 | $47.67 | $48.70 | -0.29% | 13,557,302 |
| Oct 2019 | $47.09 | $50.14 | $42.18 | $48.84 | +4.56% | 18,905,389 |
| Sep 2019 | $42.00 | $49.72 | $41.04 | $46.71 | +9.44% | 19,853,572 |
| Aug 2019 | $48.53 | $49.38 | $39.75 | $42.68 | -14.69% | 28,829,022 |
| Jul 2019 | $53.51 | $53.98 | $49.63 | $50.03 | -5.05% | 18,891,705 |
| Jun 2019 | $46.50 | $52.80 | $46.50 | $52.69 | +13.43% | 16,088,845 |
| May 2019 | $49.26 | $54.16 | $46.28 | $46.45 | -5.26% | 28,038,567 |
| Apr 2019 | $45.70 | $50.44 | $45.70 | $49.03 | +8.62% | 16,653,316 |
| Mar 2019 | $44.79 | $45.94 | $42.16 | $45.14 | +1.64% | 21,308,591 |
| Feb 2019 | $44.03 | $48.59 | $42.93 | $44.41 | +0.84% | 22,902,656 |
| Jan 2019 | $37.25 | $44.16 | $36.15 | $44.04 | +15.83% | 18,779,513 |
| Dec 2018 | $49.85 | $50.75 | $35.88 | $38.02 | -21.62% | 31,862,855 |
| Nov 2018 | $46.13 | $55.42 | $44.73 | $48.51 | +5.69% | 28,859,316 |
| Oct 2018 | $54.99 | $55.30 | $43.61 | $45.90 | -16.07% | 26,129,213 |
| Sep 2018 | $52.08 | $56.86 | $51.58 | $54.69 | +4.93% | 21,386,842 |
| Aug 2018 | $43.61 | $53.17 | $42.68 | $52.12 | +17.57% | 29,147,524 |
| Jul 2018 | $40.01 | $44.73 | $39.48 | $44.33 | +9.73% | 17,297,589 |
| Jun 2018 | $41.52 | $42.56 | $39.45 | $40.40 | -2.27% | 25,401,564 |
| May 2018 | $44.15 | $48.02 | $40.96 | $41.34 | -6.91% | 34,956,053 |
| Apr 2018 | $42.99 | $48.10 | $42.00 | $44.41 | +2.49% | 31,032,489 |
| Mar 2018 | $42.39 | $46.15 | $40.73 | $43.33 | +2.31% | 27,112,693 |
| Feb 2018 | $45.00 | $46.10 | $38.79 | $42.35 | -6.55% | 34,167,896 |
| Jan 2018 | $42.45 | $46.16 | $42.14 | $45.32 | +7.57% | 26,733,145 |
| Dec 2017 | $42.65 | $43.87 | $40.19 | $42.13 | -1.06% | 21,465,667 |
| Nov 2017 | $44.44 | $44.83 | $37.71 | $42.58 | -3.38% | 40,292,464 |
| Oct 2017 | $42.52 | $45.38 | $41.78 | $44.07 | +3.47% | 27,807,822 |
| Sep 2017 | $39.40 | $43.65 | $38.99 | $42.59 | +8.43% | 25,164,390 |
| Aug 2017 | $41.13 | $42.06 | $37.51 | $39.28 | -4.50% | 30,556,867 |
| Jul 2017 | $46.85 | $47.59 | $40.25 | $41.13 | -11.42% | 29,520,308 |
| Jun 2017 | $48.75 | $49.53 | $43.60 | $46.43 | -4.27% | 28,895,214 |
| May 2017 | $51.06 | $51.92 | $47.48 | $48.50 | -4.66% | 28,814,212 |
| Apr 2017 | $48.42 | $51.62 | $46.91 | $50.87 | +5.06% | 23,752,017 |
| Mar 2017 | $47.20 | $48.60 | $44.71 | $48.42 | +4.24% | 32,203,973 |
| Feb 2017 | $49.29 | $51.82 | $46.00 | $46.45 | -5.51% | 38,341,327 |
| Jan 2017 | $48.61 | $52.10 | $48.10 | $49.16 | +2.31% | 21,001,864 |
| Dec 2016 | $48.13 | $52.08 | $47.64 | $48.05 | +1.26% | 26,818,692 |
| Nov 2016 | $42.61 | $48.07 | $41.03 | $47.45 | +12.04% | 27,273,524 |
| Oct 2016 | $47.96 | $48.81 | $39.13 | $42.35 | -12.21% | 29,544,216 |
| Sep 2016 | $48.31 | $49.00 | $44.73 | $48.24 | -0.27% | 18,085,000 |
| Aug 2016 | $47.58 | $49.66 | $45.27 | $48.37 | +1.09% | 20,533,300 |
| Jul 2016 | $45.09 | $49.61 | $43.54 | $47.85 | +5.93% | 33,796,200 |
| Jun 2016 | $47.73 | $52.50 | $42.85 | $45.17 | -6.15% | 29,564,700 |
| May 2016 | $48.89 | $49.22 | $44.53 | $48.13 | -1.39% | 22,542,800 |
| Apr 2016 | $43.92 | $49.52 | $41.52 | $48.81 | +9.91% | 26,652,900 |
| Mar 2016 | $42.63 | $47.32 | $41.91 | $44.41 | +5.69% | 27,115,600 |
| Feb 2016 | $38.05 | $43.60 | $35.25 | $42.02 | +8.75% | 30,251,300 |
| Jan 2016 | $41.40 | $42.07 | $33.86 | $38.64 | -8.17% | 30,076,300 |
| Dec 2015 | $46.35 | $46.98 | $40.10 | $42.08 | -9.00% | 22,806,000 |
| Nov 2015 | $46.07 | $48.64 | $44.46 | $46.24 | -0.26% | 19,947,700 |
| Oct 2015 | $41.17 | $48.32 | $39.72 | $46.36 | +12.69% | 48,880,500 |
| Sep 2015 | $45.60 | $45.60 | $39.47 | $41.14 | -8.84% | 28,799,900 |
| Aug 2015 | $46.86 | $48.86 | $40.87 | $45.13 | -3.96% | 30,273,500 |
| Jul 2015 | $53.01 | $53.01 | $45.68 | $46.99 | -10.77% | 30,831,700 |
| Jun 2015 | $55.05 | $56.22 | $51.14 | $52.66 | -4.25% | 26,643,800 |
| May 2015 | $57.38 | $58.37 | $54.84 | $55.00 | -6.03% | 29,791,500 |
| Apr 2015 | $56.05 | $59.99 | $55.39 | $58.53 | +3.61% | 29,935,900 |
| Mar 2015 | $62.13 | $62.27 | $55.30 | $56.49 | -9.08% | 31,861,700 |
| Feb 2015 | $55.13 | $64.41 | $55.01 | $62.13 | +14.02% | 31,277,600 |
| Jan 2015 | $60.24 | $60.36 | $52.75 | $54.49 | -8.93% | 42,270,100 |
| Dec 2014 | $59.27 | $62.64 | $53.93 | $59.83 | +1.63% | 42,098,500 |
| Nov 2014 | $67.95 | $68.65 | $58.80 | $58.87 | -13.41% | 22,430,000 |
| Oct 2014 | $70.24 | $71.06 | $59.35 | $67.99 | -3.59% | 39,126,500 |
| Sep 2014 | $76.47 | $77.77 | $70.23 | $70.52 | -7.08% | 15,567,200 |
| Aug 2014 | $73.74 | $76.54 | $71.26 | $75.89 | +2.50% | 11,428,400 |
| Jul 2014 | $74.60 | $78.48 | $71.42 | $74.04 | -0.42% | 20,629,000 |
| Jun 2014 | $73.98 | $78.97 | $72.10 | $74.35 | +0.83% | 17,692,800 |
| May 2014 | $73.02 | $77.41 | $72.59 | $73.74 | +0.94% | 14,050,200 |
| Apr 2014 | $78.50 | $79.98 | $71.18 | $73.05 | -6.75% | 24,239,200 |
| Mar 2014 | $80.38 | $81.52 | $74.35 | $78.34 | -3.53% | 21,447,100 |
| Feb 2014 | $72.07 | $82.24 | $69.35 | $81.21 | +12.28% | 29,693,800 |
| Jan 2014 | $78.17 | $78.49 | $71.28 | $72.33 | -8.25% | 25,516,400 |
| Dec 2013 | $71.53 | $78.89 | $68.79 | $78.83 | +10.44% | 24,862,900 |
| Nov 2013 | $69.73 | $73.04 | $68.25 | $71.38 | +2.75% | 17,968,100 |
| Oct 2013 | $62.25 | $71.49 | $59.86 | $69.47 | +11.35% | 28,077,000 |
| Sep 2013 | $56.62 | $63.70 | $55.98 | $62.39 | +11.83% | 22,161,000 |
| Aug 2013 | $57.33 | $58.25 | $55.64 | $55.79 | -1.57% | 19,813,600 |
| Jul 2013 | $54.35 | $57.94 | $53.96 | $56.68 | +4.94% | 28,194,600 |
| Jun 2013 | $56.20 | $56.56 | $50.90 | $54.01 | -3.63% | 20,220,700 |
| May 2013 | $52.31 | $57.76 | $50.00 | $56.04 | +6.33% | 21,687,300 |
| Apr 2013 | $55.74 | $55.87 | $50.65 | $52.71 | -5.72% | 25,544,400 |
| Mar 2013 | $53.08 | $56.51 | $52.31 | $55.90 | +4.49% | 23,393,700 |
| Feb 2013 | $52.36 | $54.20 | $50.98 | $53.50 | +2.38% | 25,265,100 |
| Jan 2013 | $50.03 | $52.88 | $49.99 | $52.26 | +6.79% | 27,610,200 |
| Dec 2012 | $46.54 | $48.97 | $46.11 | $48.93 | +5.95% | 23,785,200 |
| Nov 2012 | $45.25 | $49.03 | $43.87 | $46.18 | +2.26% | 34,533,300 |
| Oct 2012 | $42.79 | $45.97 | $42.28 | $45.16 | +6.07% | 27,927,600 |
| Sep 2012 | $42.45 | $45.19 | $42.07 | $42.58 | +0.06% | 29,298,600 |
| Aug 2012 | $40.30 | $43.38 | $39.00 | $42.55 | +6.40% | 34,321,500 |
| Jul 2012 | $38.32 | $40.82 | $35.30 | $39.99 | +4.56% | 36,797,100 |
| Jun 2012 | $33.71 | $38.54 | $32.80 | $38.25 | +11.65% | 41,802,900 |
| May 2012 | $38.37 | $39.86 | $33.72 | $34.26 | -10.57% | 43,422,600 |
| Apr 2012 | $38.37 | $39.46 | $36.17 | $38.31 | -0.50% | 25,407,000 |
| Mar 2012 | $39.91 | $40.01 | $36.84 | $38.50 | -2.58% | 31,923,300 |
| Feb 2012 | $37.22 | $40.82 | $37.03 | $39.52 | +7.62% | 30,378,000 |
| Jan 2012 | $34.16 | $37.00 | $33.63 | $36.72 | +10.92% | 28,159,200 |
| Dec 2011 | $34.06 | $35.58 | $31.78 | $33.11 | -3.36% | 28,686,300 |
| Nov 2011 | $29.72 | $34.29 | $29.14 | $34.26 | +10.87% | 34,872,300 |
| Oct 2011 | $24.37 | $33.06 | $22.28 | $30.90 | +25.26% | 44,699,400 |
| Sep 2011 | $31.48 | $31.73 | $24.29 | $24.67 | -21.56% | 48,386,700 |
| Aug 2011 | $33.83 | $33.88 | $26.92 | $31.45 | -5.07% | 62,564,100 |
| Jul 2011 | $36.61 | $37.52 | $32.09 | $33.13 | -9.56% | 40,542,900 |
| Jun 2011 | $40.17 | $40.39 | $33.07 | $36.63 | -9.35% | 47,665,200 |
| May 2011 | $42.54 | $43.10 | $38.29 | $40.41 | -4.26% | 36,269,400 |
| Apr 2011 | $43.18 | $45.24 | $41.28 | $42.21 | -1.69% | 35,639,100 |
| Mar 2011 | $41.77 | $43.46 | $39.17 | $42.93 | +3.06% | 35,778,900 |
| Feb 2011 | $41.93 | $44.65 | $40.10 | $41.66 | -0.02% | 33,806,700 |
| Jan 2011 | $40.00 | $41.95 | $37.41 | $41.66 | +4.84% | 49,086,600 |
| Dec 2010 | $35.78 | $39.94 | $35.63 | $39.74 | +13.05% | 27,357,000 |
| Nov 2010 | $33.49 | $36.83 | $32.09 | $35.15 | +5.46% | 64,258,800 |
| Oct 2010 | $36.87 | $38.99 | $33.06 | $33.33 | -8.61% | 60,581,100 |
| Sep 2010 | $30.20 | $36.99 | $30.20 | $36.47 | +22.42% | 41,372,100 |
| Aug 2010 | $33.90 | $34.85 | $29.25 | $29.79 | -9.86% | 47,526,600 |
| Jul 2010 | $28.13 | $33.58 | $27.87 | $33.05 | +16.93% | 59,447,700 |
| Jun 2010 | $31.27 | $32.62 | $27.12 | $28.27 | -10.83% | 92,720,700 |
| May 2010 | $38.38 | $39.18 | $29.79 | $31.70 | -17.00% | 87,603,900 |
| Apr 2010 | $37.08 | $39.94 | $36.84 | $38.19 | +3.91% | 37,743,300 |
| Mar 2010 | $33.50 | $37.43 | $33.49 | $36.76 | +10.17% | 60,234,000 |
| Feb 2010 | $31.00 | $33.51 | $29.72 | $33.36 | +11.00% | 43,877,100 |
| Jan 2010 | $32.13 | $36.26 | $29.92 | $30.06 | -4.61% | 56,368,200 |
| Dec 2009 | $33.50 | $34.24 | $31.37 | $31.51 | -4.96% | 42,684,000 |
| Nov 2009 | $32.79 | $36.04 | $32.01 | $33.15 | +1.27% | 47,332,500 |
| Oct 2009 | $32.84 | $36.28 | $30.92 | $32.74 | -0.33% | 58,030,200 |
| Sep 2009 | $28.76 | $34.14 | $27.25 | $32.85 | +14.25% | 65,500,800 |
| Aug 2009 | $27.22 | $30.49 | $27.14 | $28.75 | +6.78% | 68,719,200 |
| Jul 2009 | $23.36 | $27.45 | $20.30 | $26.92 | +15.70% | 87,655,800 |
| Jun 2009 | $25.22 | $28.33 | $23.15 | $23.27 | -5.11% | 95,493,000 |
| May 2009 | $22.90 | $25.28 | $21.92 | $24.52 | +8.35% | 82,316,400 |
| Apr 2009 | $18.34 | $24.05 | $18.18 | $22.63 | +20.99% | 94,494,900 |
| Mar 2009 | $16.50 | $20.23 | $14.41 | $18.71 | +11.20% | 99,510,600 |
| Feb 2009 | $17.33 | $19.40 | $14.91 | $16.82 | -5.33% | 83,754,300 |
| Jan 2009 | $17.66 | $20.39 | $15.01 | $17.77 | +3.51% | 93,403,800 |
| Dec 2008 | $16.12 | $18.62 | $12.62 | $17.17 | +2.32% | 91,284,900 |
| Nov 2008 | $18.92 | $21.37 | $12.39 | $16.78 | -11.58% | 81,604,200 |
| Oct 2008 | $29.34 | $30.09 | $13.78 | $18.97 | -35.88% | 181,294,500 |
| Sep 2008 | $43.67 | $44.87 | $23.79 | $29.59 | -32.81% | 94,647,900 |
| Aug 2008 | $44.45 | $46.25 | $38.92 | $44.04 | -0.92% | 55,043,700 |
| Jul 2008 | $45.03 | $48.48 | $38.22 | $44.45 | -2.46% | 62,189,700 |
| Jun 2008 | $46.16 | $46.78 | $42.89 | $45.57 | -1.31% | 38,825,700 |
| May 2008 | $41.38 | $46.35 | $39.15 | $46.17 | +11.63% | 42,423,300 |
| Apr 2008 | $35.39 | $42.14 | $34.60 | $41.36 | +18.88% | 55,468,800 |
| Mar 2008 | $36.38 | $37.17 | $30.33 | $34.79 | -4.15% | 55,783,500 |
| Feb 2008 | $31.56 | $37.44 | $30.17 | $36.30 | +32.63% | 68,551,800 |
| Jan 2008 | $32.00 | $32.63 | $25.10 | $27.37 | -14.65% | 60,080,700 |
| Dec 2007 | $31.53 | $34.25 | $30.33 | $32.07 | +2.24% | 41,913,300 |
| Nov 2007 | $26.31 | $32.12 | $24.95 | $31.36 | +19.16% | 51,194,400 |
| Oct 2007 | $25.48 | $27.27 | $25.43 | $26.32 | +3.65% | 38,358,900 |
| Sep 2007 | $23.66 | $26.57 | $22.59 | $25.39 | +6.68% | 22,496,700 |
| Aug 2007 | $24.04 | $26.63 | $20.66 | $23.80 | -1.19% | 48,057,000 |
| Jul 2007 | $24.09 | $25.73 | $23.87 | $24.09 | +0.94% | 31,967,700 |
| Jun 2007 | $23.14 | $24.36 | $21.97 | $23.87 | +3.16% | 30,465,000 |
| May 2007 | $20.33 | $23.33 | $20.05 | $23.14 | +13.77% | 28,263,000 |
| Apr 2007 | $19.21 | $20.54 | $19.16 | $20.34 | +6.68% | 15,766,800 |
| Mar 2007 | $17.16 | $19.59 | $16.85 | $19.06 | +10.21% | 36,603,300 |
| Feb 2007 | $17.83 | $18.25 | $16.52 | $17.30 | -2.22% | 20,312,400 |
| Jan 2007 | $17.02 | $17.76 | $16.24 | $17.69 | +5.15% | 24,438,300 |
| Dec 2006 | $17.93 | $18.03 | $16.52 | $16.82 | -6.26% | 18,766,800 |
| Nov 2006 | $17.75 | $18.67 | $17.17 | $17.95 | +1.58% | 30,582,600 |
| Oct 2006 | $15.83 | $18.44 | $15.50 | $17.67 | +4.76% | 33,753,600 |
| Sep 2006 | $17.08 | $17.26 | $15.76 | $16.86 | -1.08% | 18,262,800 |
| Aug 2006 | $17.24 | $17.95 | $16.37 | $17.05 | -1.27% | 17,901,900 |
| Jul 2006 | $18.80 | $18.80 | $16.91 | $17.27 | -8.96% | 27,348,000 |
| Jun 2006 | $17.81 | $18.97 | $16.04 | $18.97 | +7.00% | 39,917,700 |
| May 2006 | $19.25 | $20.35 | $16.79 | $17.73 | -7.54% | 33,543,000 |
| Apr 2006 | $19.52 | $20.06 | $17.74 | $19.17 | -1.41% | 40,566,000 |
| Mar 2006 | $17.17 | $19.63 | $17.09 | $19.45 | +13.50% | 45,952,800 |
| Feb 2006 | $15.33 | $17.55 | $14.56 | $17.13 | +11.79% | 27,823,200 |
| Jan 2006 | $13.37 | $15.43 | $13.21 | $15.33 | +16.23% | 23,476,800 |
| Dec 2005 | $12.55 | $13.25 | $12.46 | $13.19 | +5.89% | 14,720,700 |
| Nov 2005 | $11.62 | $12.93 | $11.45 | $12.45 | +6.74% | 18,483,300 |
| Oct 2005 | $12.15 | $12.48 | $10.92 | $11.67 | -3.71% | 20,995,200 |
| Sep 2005 | $12.41 | $12.59 | $11.48 | $12.12 | -2.13% | 32,496,600 |
| Aug 2005 | $11.60 | $12.43 | $11.11 | $12.38 | +9.69% | 28,789,500 |
| Jul 2005 | $10.15 | $11.44 | $9.91 | $11.29 | +11.90% | 20,500,200 |
| Jun 2005 | $9.82 | $10.42 | $9.34 | $10.09 | +2.68% | 24,975,000 |
| May 2005 | $9.25 | $10.19 | $9.22 | $9.82 | +6.16% | 29,321,700 |
| Apr 2005 | $8.70 | $9.66 | $8.39 | $9.25 | +7.31% | 28,071,900 |
| Mar 2005 | $8.37 | $8.93 | $8.26 | $8.62 | +3.52% | 18,390,600 |
| Feb 2005 | $8.32 | $8.70 | $7.90 | $8.33 | +0.16% | 16,872,900 |
| Jan 2005 | $9.20 | $9.24 | $7.93 | $8.32 | -9.40% | 16,454,100 |
| Dec 2004 | $8.37 | $9.39 | $8.29 | $9.18 | +9.20% | 16,139,700 |
| Nov 2004 | $7.13 | $8.59 | $7.02 | $8.41 | +16.87% | 18,684,600 |
| Oct 2004 | $8.06 | $8.33 | $6.80 | $7.19 | -10.75% | 19,772,400 |
| Sep 2004 | $7.60 | $8.21 | $7.56 | $8.06 | +5.40% | 15,725,700 |
| Aug 2004 | $7.91 | $8.06 | $7.32 | $7.65 | -4.22% | 16,344,000 |
| Jul 2004 | $8.31 | $8.45 | $7.07 | $7.98 | -3.97% | 20,197,500 |
| Jun 2004 | $6.99 | $8.36 | $6.97 | $8.31 | +19.05% | 24,617,400 |
| May 2004 | $7.13 | $7.32 | $6.49 | $6.98 | -1.97% | 16,859,400 |
| Apr 2004 | $6.98 | $7.70 | $6.98 | $7.12 | +2.00% | 21,893,700 |
| Mar 2004 | $7.28 | $7.59 | $6.50 | $6.98 | -3.59% | 24,849,900 |
| Feb 2004 | $6.47 | $7.33 | $6.21 | $7.24 | +12.88% | 21,042,900 |
| Jan 2004 | $6.97 | $7.24 | $6.23 | $6.42 | -7.81% | 19,020,600 |
| Dec 2003 | $7.27 | $7.64 | $6.91 | $6.96 | -1.88% | 19,590,300 |
| Nov 2003 | $6.82 | $7.23 | $6.54 | $7.09 | +4.01% | 16,510,800 |
| Oct 2003 | $6.83 | $7.38 | $6.30 | $6.82 | +0.79% | 28,182,300 |
| Sep 2003 | $7.10 | $7.62 | $6.65 | $6.77 | -3.56% | 21,419,100 |
| Aug 2003 | $6.42 | $7.18 | $5.96 | $7.02 | +9.29% | 20,709,300 |
| Jul 2003 | $6.53 | $6.70 | $5.53 | $6.42 | -2.08% | 29,664,900 |
| Jun 2003 | $6.05 | $6.64 | $5.97 | $6.56 | +8.38% | 20,304,300 |
| May 2003 | $5.16 | $6.05 | $5.00 | $6.05 | +17.55% | 24,009,600 |
| Apr 2003 | $3.80 | $5.42 | $3.71 | $5.15 | +32.53% | 21,880,500 |
| Mar 2003 | $4.02 | $4.36 | $3.47 | $3.88 | -2.59% | 23,800,500 |
| Feb 2003 | $4.00 | $4.15 | $3.65 | $3.99 | +2.05% | 19,842,000 |
| Jan 2003 | $5.00 | $5.14 | $3.83 | $3.91 | -20.76% | 24,048,600 |
| Dec 2002 | $5.09 | $5.14 | $4.46 | $4.93 | -2.82% | 24,147,900 |
| Nov 2002 | $3.95 | $5.20 | $3.83 | $5.07 | +29.86% | 20,981,700 |
| Oct 2002 | $3.10 | $4.27 | $2.53 | $3.91 | +17.20% | 52,424,400 |
| Sep 2002 | $6.05 | $6.29 | $2.63 | $3.33 | -45.45% | 46,642,200 |
| Aug 2002 | $5.75 | $6.38 | $5.29 | $6.11 | +6.26% | 25,522,200 |
| Jul 2002 | $9.90 | $9.90 | $3.83 | $5.75 | -42.11% | 69,094,200 |
| Jun 2002 | $10.62 | $10.77 | $9.48 | $9.93 | -6.79% | 20,634,000 |
| May 2002 | $11.46 | $11.70 | $10.27 | $10.66 | -7.33% | 24,841,200 |
| Apr 2002 | $10.67 | $11.50 | $9.92 | $11.50 | +7.78% | 45,335,100 |
| Mar 2002 | $9.39 | $10.81 | $9.22 | $10.67 | +14.40% | 17,360,700 |
| Feb 2002 | $8.22 | $9.75 | $7.67 | $9.33 | +12.87% | 17,482,200 |
| Jan 2002 | $8.82 | $8.97 | $7.55 | $8.26 | -6.84% | 15,136,200 |
| Dec 2001 | $8.17 | $9.01 | $8.05 | $8.87 | +8.21% | 16,873,200 |
| Nov 2001 | $7.79 | $8.37 | $7.63 | $8.20 | +5.18% | 18,293,700 |
| Oct 2001 | $6.47 | $8.10 | $6.23 | $7.79 | +18.38% | 13,116,300 |
| Sep 2001 | $8.27 | $8.52 | $6.30 | $6.58 | -20.84% | 7,476,600 |
| Aug 2001 | $8.28 | $8.80 | $8.20 | $8.32 | +1.42% | 14,154,300 |
| Jul 2001 | $10.22 | $10.38 | $6.80 | $8.20 | -20.00% | 20,024,700 |
| Jun 2001 | $10.00 | $10.90 | $9.87 | $10.25 | +2.40% | 12,561,600 |
| May 2001 | $9.40 | $11.10 | $9.07 | $10.01 | +6.11% | 16,141,200 |
| Apr 2001 | $7.41 | $9.58 | $6.92 | $9.43 | +26.11% | 14,202,900 |
| Mar 2001 | $6.98 | $8.12 | $6.41 | $7.48 | +6.86% | 9,384,900 |
| Feb 2001 | $7.57 | $7.78 | $6.73 | $7.00 | -6.83% | 9,852,300 |
| Jan 2001 | $7.13 | $7.83 | $6.81 | $7.51 | +5.45% | 8,462,100 |
| Dec 2000 | $7.00 | $7.83 | $6.00 | $7.13 | +2.09% | 8,304,000 |
| Nov 2000 | $6.63 | $7.02 | $6.42 | $6.98 | +4.04% | 8,318,400 |
| Oct 2000 | $5.48 | $6.71 | $5.38 | $6.71 | +22.43% | 5,604,000 |
| Sep 2000 | $6.13 | $6.25 | $5.33 | $5.48 | -11.15% | 5,705,100 |
| Aug 2000 | $5.21 | $6.29 | $5.17 | $6.17 | +19.35% | 8,829,600 |
| Jul 2000 | $5.04 | $5.29 | $4.83 | $5.17 | +2.91% | 7,144,500 |
| Jun 2000 | $5.35 | $5.90 | $4.83 | $5.02 | -5.86% | 5,995,800 |
| May 2000 | $4.69 | $5.90 | $4.65 | $5.33 | +13.27% | 10,326,000 |
| Apr 2000 | $4.29 | $4.81 | $4.00 | $4.71 | +9.71% | 14,792,700 |
| Mar 2000 | $3.83 | $4.54 | $3.52 | $4.29 | +11.96% | 18,338,700 |
| Feb 2000 | $5.15 | $5.25 | $3.79 | $3.83 | -24.90% | 9,292,200 |
| Jan 2000 | $5.67 | $5.67 | $5.06 | $5.10 | -9.93% | 2,353,200 |
| Dec 1999 | $5.77 | $5.94 | $5.13 | $5.67 | -0.73% | 4,241,400 |
| Nov 1999 | $5.65 | $5.96 | $5.44 | $5.71 | +1.48% | 3,513,000 |
| Oct 1999 | $5.52 | $5.65 | $5.13 | $5.63 | +1.50% | 3,487,500 |
| Sep 1999 | $5.33 | $5.83 | $5.23 | $5.54 | +5.14% | 5,006,100 |
| Aug 1999 | $5.83 | $5.85 | $5.17 | $5.27 | -9.97% | 6,181,200 |
| Jul 1999 | $6.31 | $6.67 | $5.77 | $5.85 | -7.26% | 7,017,000 |
| Jun 1999 | $6.83 | $7.19 | $6.15 | $6.31 | -7.62% | 8,439,300 |
| May 1999 | $6.21 | $7.13 | $6.17 | $6.83 | +10.07% | 8,281,500 |
| Apr 1999 | $5.23 | $6.50 | $5.10 | $6.21 | +19.68% | 10,563,300 |
| Mar 1999 | $5.48 | $5.48 | $5.00 | $5.19 | -6.04% | 5,089,200 |
| Feb 1999 | $5.65 | $5.83 | $5.31 | $5.52 | -1.49% | 5,711,400 |
| Jan 1999 | $5.54 | $5.73 | $5.17 | $5.60 | +1.51% | 6,209,100 |
| Dec 1998 | $5.92 | $5.96 | $5.13 | $5.52 | -6.69% | 11,713,800 |
| Nov 1998 | $6.06 | $6.23 | $5.65 | $5.92 | -1.39% | 5,559,900 |
| Oct 1998 | $6.67 | $6.79 | $5.69 | $6.00 | -11.11% | 6,461,100 |
| Sep 1998 | $6.25 | $6.75 | $5.92 | $6.75 | +8.00% | 7,655,400 |
| Aug 1998 | $7.29 | $7.63 | $6.00 | $6.25 | -14.04% | 10,820,700 |
| Jul 1998 | $8.19 | $8.50 | $7.27 | $7.27 | -11.42% | 9,262,200 |
| Jun 1998 | $9.71 | $9.88 | $8.08 | $8.21 | -15.45% | 9,681,000 |
| May 1998 | $9.96 | $10.06 | $9.67 | $9.71 | -2.51% | 6,291,000 |
| Apr 1998 | $10.81 | $10.81 | $9.69 | $9.96 | -8.43% | 6,770,700 |
| Mar 1998 | $10.52 | $11.25 | $10.40 | $10.88 | +2.96% | 8,659,200 |
| Feb 1998 | $8.98 | $10.81 | $8.98 | $10.56 | +17.91% | 6,989,100 |
| Jan 1998 | $9.27 | $9.42 | $8.83 | $8.96 | -3.80% | 5,410,500 |
| Dec 1997 | $8.96 | $10.06 | $8.67 | $9.31 | +3.95% | 10,236,300 |
| Nov 1997 | $9.92 | $9.94 | $8.85 | $8.96 | -9.66% | 5,907,900 |
| Oct 1997 | $9.98 | $10.23 | $9.54 | $9.92 | -0.42% | 10,408,200 |
| Sep 1997 | $11.77 | $12.15 | $9.79 | $9.96 | -15.25% | 11,263,800 |
| Aug 1997 | $11.42 | $11.90 | $11.17 | $11.75 | +3.30% | 7,692,300 |
| Jul 1997 | $9.75 | $12.21 | $9.54 | $11.38 | +16.67% | 7,197,600 |
| Jun 1997 | $9.33 | $10.00 | $9.13 | $9.75 | +3.54% | 6,547,500 |
| May 1997 | $8.42 | $9.42 | $8.29 | $9.42 | +13.57% | 11,771,400 |
| Apr 1997 | $7.46 | $8.38 | $7.08 | $8.29 | +13.07% | 5,998,800 |
| Mar 1997 | $7.50 | $8.08 | $7.29 | $7.33 | -1.68% | 7,415,100 |
| Feb 1997 | $8.96 | $8.96 | $7.42 | $7.46 | -15.77% | 11,369,100 |
| Jan 1997 | $8.88 | $9.04 | $8.33 | $8.85 | -2.07% | 8,693,400 |
| Dec 1996 | $9.17 | $9.17 | $8.75 | $9.04 | +0.46% | 2,483,400 |
| Nov 1996 | $9.00 | $9.25 | $8.42 | $9.00 | +0.93% | 4,351,500 |
| Oct 1996 | $8.75 | $9.50 | $8.67 | $8.92 | +0.94% | 5,786,400 |
| Sep 1996 | $8.83 | $9.17 | $7.92 | $8.83 | -1.85% | 11,679,000 |
| Aug 1996 | $7.75 | $9.08 | $7.67 | $9.00 | +17.39% | 6,532,800 |
| Jul 1996 | $8.08 | $8.33 | $6.42 | $7.67 | -4.17% | 10,062,000 |
| Jun 1996 | $9.25 | $9.79 | $7.67 | $8.00 | -15.04% | 6,999,300 |
| May 1996 | $8.67 | $9.75 | $8.00 | $9.42 | +7.62% | 9,456,000 |
| Apr 1996 | $9.17 | $9.38 | $8.42 | $8.75 | -4.55% | 7,670,100 |
| Mar 1996 | $8.92 | $9.75 | $8.50 | $9.17 | +0.92% | 5,809,500 |
| Feb 1996 | $7.58 | $9.33 | $7.33 | $9.08 | +18.48% | 13,007,700 |
| Jan 1996 | $7.75 | $8.83 | $6.83 | $7.67 | -1.60% | 12,660,600 |
| Dec 1995 | $9.33 | $9.58 | $7.50 | $7.79 | -18.70% | 6,316,500 |
| Nov 1995 | $9.00 | $9.67 | $8.92 | $9.58 | +7.48% | 4,346,400 |
| Oct 1995 | $9.75 | $9.75 | $8.92 | $8.92 | -8.55% | 8,530,800 |
| Sep 1995 | $8.50 | $10.08 | $8.38 | $9.75 | +14.71% | 8,844,000 |
| Aug 1995 | $8.42 | $8.50 | $8.08 | $8.50 | 0.00% | 3,045,000 |
| Jul 1995 | $7.50 | $8.79 | $7.42 | $8.50 | +13.33% | 7,188,600 |
| Jun 1995 | $6.88 | $7.58 | $6.83 | $7.50 | +7.14% | 4,787,400 |
| May 1995 | $7.21 | $7.25 | $6.88 | $7.00 | -3.17% | 4,904,400 |
| Apr 1995 | $6.92 | $7.83 | $6.83 | $7.23 | +5.79% | 6,464,700 |
| Mar 1995 | $6.17 | $6.92 | $6.17 | $6.83 | +9.33% | 6,309,900 |
| Feb 1995 | $6.00 | $6.33 | $5.92 | $6.25 | +3.45% | 6,687,600 |
| Jan 1995 | $5.83 | $6.17 | $5.67 | $6.04 | +2.11% | 5,778,900 |
| Dec 1994 | $5.63 | $6.00 | $5.58 | $5.92 | +5.97% | 4,236,300 |
| Nov 1994 | $6.00 | $6.17 | $5.58 | $5.58 | -6.94% | 6,655,200 |
| Oct 1994 | $5.25 | $6.00 | $5.17 | $6.00 | +14.29% | 3,944,700 |
| Sep 1994 | $5.92 | $6.17 | $5.08 | $5.25 | -14.87% | 4,204,200 |
| Aug 1994 | $5.75 | $6.25 | $5.25 | $6.17 | +10.45% | 2,801,400 |
| Jul 1994 | $5.46 | $6.08 | $5.25 | $5.58 | +4.69% | 3,893,700 |
| Jun 1994 | $5.00 | $5.92 | $4.79 | $5.33 | +10.34% | 6,102,000 |
| May 1994 | $5.67 | $5.75 | $4.83 | $4.83 | -14.07% | 5,409,900 |
| Apr 1994 | $5.67 | $6.08 | $5.33 | $5.63 | -2.17% | 3,983,700 |
| Mar 1994 | $5.89 | $6.67 | $5.67 | $5.75 | -0.48% | 5,818,350 |
| Feb 1994 | $5.56 | $6.33 | $5.44 | $5.78 | +4.00% | 7,863,300 |
| Jan 1994 | $5.11 | $5.56 | $4.94 | $5.56 | +6.38% | 5,220,900 |
| Dec 1993 | $4.89 | $5.22 | $4.78 | $5.22 | +6.21% | 5,098,950 |
| Nov 1993 | $5.00 | $5.28 | $4.89 | $4.92 | -1.67% | 2,513,250 |
| Oct 1993 | $5.28 | $5.28 | $4.78 | $5.00 | -3.74% | 3,162,600 |
| Sep 1993 | $5.61 | $5.67 | $5.11 | $5.19 | -5.56% | 2,649,600 |
| Aug 1993 | $5.17 | $5.50 | $5.00 | $5.50 | +6.45% | 3,722,400 |
| Jul 1993 | $4.94 | $5.56 | $4.83 | $5.17 | +6.90% | 5,773,500 |
| Jun 1993 | $5.67 | $5.83 | $4.83 | $4.83 | -14.71% | 6,651,900 |
| May 1993 | $4.83 | $5.72 | $4.61 | $5.67 | +17.24% | 5,661,000 |
| Apr 1993 | $5.33 | $5.33 | $4.72 | $4.83 | -7.45% | 3,631,950 |
| Mar 1993 | $5.61 | $5.61 | $4.83 | $5.22 | -6.93% | 5,833,800 |
| Feb 1993 | $5.44 | $6.06 | $5.39 | $5.61 | +3.59% | 4,383,900 |
| Jan 1993 | $5.50 | $5.61 | $5.22 | $5.42 | -1.51% | 2,735,550 |
| Dec 1992 | $5.50 | $5.61 | $5.17 | $5.50 | -1.00% | 3,771,900 |
| Nov 1992 | $5.44 | $6.00 | $5.33 | $5.56 | +2.04% | 2,775,600 |
| Oct 1992 | $5.00 | $5.56 | $4.78 | $5.44 | +8.89% | 2,574,900 |
| Sep 1992 | $5.06 | $5.17 | $4.72 | $5.00 | -1.10% | 7,560,000 |
| Aug 1992 | $5.28 | $5.53 | $5.06 | $5.06 | -5.21% | 1,530,000 |
| Jul 1992 | $5.89 | $5.89 | $5.06 | $5.33 | -8.57% | 1,972,350 |
| Jun 1992 | $6.06 | $6.06 | $5.11 | $5.83 | -1.87% | 2,944,350 |
| May 1992 | $6.06 | $6.44 | $5.89 | $5.94 | -1.84% | 3,306,150 |
| Apr 1992 | $5.83 | $6.28 | $5.50 | $6.06 | +0.93% | 3,429,450 |
| Mar 1992 | $5.44 | $6.33 | $5.33 | $6.00 | +10.20% | 4,545,450 |
| Feb 1992 | $5.00 | $5.50 | $4.78 | $5.44 | +7.69% | 4,185,450 |
| Jan 1992 | $5.06 | $5.67 | $4.89 | $5.06 | -2.15% | 3,015,000 |
| Dec 1991 | $5.06 | $5.17 | $4.61 | $5.17 | +3.33% | 4,274,100 |
| Nov 1991 | $4.89 | $5.06 | $4.50 | $5.00 | +2.27% | 3,960,000 |
| Oct 1991 | $5.83 | $6.00 | $4.33 | $4.89 | -17.76% | 11,748,150 |
| Sep 1991 | $5.78 | $6.17 | $5.28 | $5.94 | +2.88% | 4,288,050 |
| Aug 1991 | $5.61 | $5.78 | $5.28 | $5.78 | +4.00% | 5,527,800 |
| Jul 1991 | $5.06 | $5.67 | $4.50 | $5.56 | +9.89% | 10,527,750 |
| Jun 1991 | $5.56 | $5.67 | $5.00 | $5.06 | -9.00% | 3,861,000 |
| May 1991 | $5.44 | $5.83 | $5.17 | $5.56 | 0.00% | 4,620,600 |
| Apr 1991 | $5.50 | $5.61 | $5.03 | $5.56 | +2.56% | 5,991,750 |
| Mar 1991 | $5.44 | $5.83 | $5.19 | $5.42 | -2.50% | 6,971,850 |
| Feb 1991 | $4.61 | $5.67 | $4.58 | $5.56 | +19.76% | 12,312,000 |
| Jan 1991 | $4.17 | $4.67 | $3.94 | $4.64 | +12.08% | 5,490,000 |
| Dec 1990 | $3.36 | $4.17 | $3.36 | $4.14 | +22.13% | 2,878,200 |
| Nov 1990 | $3.36 | $3.69 | $3.28 | $3.39 | +3.39% | 4,082,400 |
| Oct 1990 | $3.42 | $3.67 | $3.19 | $3.28 | -2.48% | 3,578,400 |
| Sep 1990 | $3.22 | $3.67 | $3.17 | $3.36 | +6.14% | 2,529,000 |
| Aug 1990 | $4.11 | $4.11 | $3.17 | $3.17 | -22.45% | 3,919,500 |
| Jul 1990 | $3.86 | $4.25 | $3.78 | $4.08 | +6.52% | 7,698,600 |
| Jun 1990 | $4.28 | $4.58 | $3.69 | $3.83 | -9.21% | 7,718,400 |
| May 1990 | $3.92 | $4.36 | $3.58 | $4.22 | +9.35% | 5,470,650 |
| Apr 1990 | $4.39 | $4.44 | $3.81 | $3.86 | -12.58% | 3,501,900 |
| Mar 1990 | $4.08 | $4.50 | $4.00 | $4.42 | +8.16% | 5,264,550 |
| Feb 1990 | $3.67 | $4.08 | $3.58 | $4.08 | +11.36% | 4,040,100 |
| Jan 1990 | $3.81 | $4.00 | $3.58 | $3.67 | -3.65% | 3,799,800 |
| Dec 1989 | $3.44 | $3.83 | $3.42 | $3.81 | +10.49% | 2,632,950 |
| Nov 1989 | $3.44 | $3.56 | $3.36 | $3.44 | 0.00% | 4,281,750 |
| Oct 1989 | $4.25 | $4.44 | $3.31 | $3.44 | -18.96% | 8,658,900 |
| Sep 1989 | $4.17 | $4.56 | $3.97 | $4.25 | +2.00% | 5,383,800 |
| Aug 1989 | $3.67 | $4.19 | $3.67 | $4.17 | +13.64% | 5,325,300 |
| Jul 1989 | $3.81 | $4.11 | $3.67 | $3.67 | -3.65% | 5,701,500 |
| Jun 1989 | $3.72 | $4.22 | $3.72 | $3.81 | +2.24% | 9,353,250 |
| May 1989 | $3.56 | $3.89 | $3.56 | $3.72 | +4.69% | 8,742,150 |
| Apr 1989 | $3.17 | $3.61 | $3.08 | $3.56 | +12.28% | 6,759,900 |
| Mar 1989 | $3.52 | $3.54 | $2.81 | $3.17 | -10.00% | 5,242,275 |
| Feb 1989 | $3.48 | $3.80 | $3.44 | $3.52 | +1.06% | 7,083,450 |
| Jan 1989 | $3.33 | $3.48 | $3.24 | $3.48 | +4.45% | 6,037,200 |
| Dec 1988 | $3.39 | $3.44 | $3.07 | $3.33 | -1.64% | 8,789,175 |
| Nov 1988 | $3.35 | $3.44 | $3.24 | $3.39 | +1.10% | 4,594,050 |
| Oct 1988 | $3.35 | $3.57 | $3.22 | $3.35 | 0.00% | 7,734,825 |
| Sep 1988 | $3.11 | $3.41 | $3.00 | $3.35 | +7.10% | 3,746,250 |
| Aug 1988 | $3.56 | $3.57 | $2.96 | $3.13 | -11.98% | 4,707,450 |
| Jul 1988 | $3.63 | $3.80 | $3.30 | $3.56 | -2.04% | 4,938,975 |
| Jun 1988 | $3.28 | $3.72 | $3.26 | $3.63 | +10.73% | 9,898,875 |
| May 1988 | $3.22 | $3.30 | $2.93 | $3.28 | +1.73% | 6,498,900 |
| Apr 1988 | $2.67 | $3.37 | $2.63 | $3.22 | +20.83% | 9,538,425 |
| Mar 1988 | $2.56 | $2.74 | $2.50 | $2.67 | +4.35% | 12,036,600 |
| Feb 1988 | $2.43 | $2.56 | $2.26 | $2.56 | +5.35% | 2,481,975 |
| Jan 1988 | $1.96 | $2.43 | $1.96 | $2.43 | +25.96% | 960,525 |
| Dec 1987 | $1.78 | $1.98 | $1.70 | $1.93 | +8.33% | 1,820,475 |
| Nov 1987 | $2.06 | $2.09 | $1.76 | $1.78 | -13.51% | 893,700 |
| Oct 1987 | $2.57 | $2.72 | $1.85 | $2.06 | -19.56% | 2,347,650 |
| Sep 1987 | $2.54 | $2.59 | $2.35 | $2.56 | +0.73% | 2,255,850 |
| Aug 1987 | $2.24 | $2.69 | $2.22 | $2.54 | +13.22% | 2,255,175 |
| Jul 1987 | $2.19 | $2.24 | $2.13 | $2.24 | +2.54% | 3,431,700 |
| Jun 1987 | $2.07 | $2.19 | $2.00 | $2.19 | +5.36% | 1,623,375 |
| May 1987 | $2.07 | $2.13 | $2.00 | $2.07 | 0.00% | 2,566,350 |
| Apr 1987 | $2.00 | $2.11 | $1.93 | $2.07 | +3.71% | 2,071,575 |
| Mar 1987 | $2.11 | $2.11 | $1.96 | $2.00 | -5.26% | 2,814,075 |
| Feb 1987 | $2.00 | $2.22 | $2.00 | $2.11 | +5.55% | 8,275,500 |
| Jan 1987 | $1.76 | $2.04 | $1.76 | $2.00 | +13.68% | 2,610,900 |
| Dec 1986 | $1.72 | $1.76 | $1.48 | $1.76 | +2.15% | 3,259,575 |
| Nov 1986 | $1.85 | $1.89 | $1.72 | $1.72 | -7.00% | 2,259,225 |
| Oct 1986 | $1.57 | $1.91 | $1.54 | $1.85 | +17.65% | 2,826,900 |
| Sep 1986 | $1.56 | $1.69 | $1.50 | $1.57 | +1.19% | 2,257,875 |
| Aug 1986 | $1.46 | $1.59 | $1.46 | $1.56 | +7.70% | 2,067,525 |
| Jul 1986 | $1.69 | $1.74 | $1.39 | $1.44 | -14.29% | 1,549,125 |
| Jun 1986 | $1.74 | $1.80 | $1.67 | $1.69 | -3.19% | 2,400,975 |
| May 1986 | $1.80 | $1.83 | $1.70 | $1.74 | -3.10% | 1,156,950 |
| Apr 1986 | $2.00 | $2.04 | $1.74 | $1.80 | -10.18% | 2,355,750 |
| Mar 1986 | $1.91 | $2.19 | $1.91 | $2.00 | +4.85% | 2,385,450 |
| Feb 1986 | $1.81 | $1.96 | $1.78 | $1.91 | +5.10% | 1,638,225 |
| Jan 1986 | $1.93 | $2.02 | $1.81 | $1.81 | -5.77% | 1,451,925 |
| Dec 1985 | $1.89 | $2.04 | $1.85 | $1.93 | +1.96% | 3,868,425 |
| Nov 1985 | $1.80 | $1.91 | $1.74 | $1.89 | +5.16% | 1,797,525 |
| Oct 1985 | $1.61 | $1.80 | $1.59 | $1.80 | +10.23% | 2,968,650 |
| Sep 1985 | $1.56 | $1.65 | $1.56 | $1.63 | +4.76% | 1,060,425 |
| Aug 1985 | $1.72 | $1.72 | $1.56 | $1.56 | -9.67% | 1,149,525 |
| Jul 1985 | $1.61 | $1.78 | $1.57 | $1.72 | +6.90% | 1,740,825 |
| Jun 1985 | $1.65 | $1.65 | $1.59 | $1.61 | -2.25% | 967,275 |
| May 1985 | $1.56 | $1.76 | $1.54 | $1.65 | +7.23% | 683,100 |
| Apr 1985 | $1.50 | $1.57 | $1.44 | $1.54 | +1.22% | 684,450 |
| Mar 1985 | $1.70 | $1.70 | $1.46 | $1.52 | -10.87% | 1,004,400 |
| Feb 1985 | $1.78 | $1.81 | $1.69 | $1.70 | -4.17% | 965,250 |
| Jan 1985 | $1.44 | $1.81 | $1.44 | $1.78 | +24.68% | 2,134,350 |
| Dec 1984 | $1.48 | $1.50 | $1.41 | $1.43 | -3.75% | 1,121,175 |
| Nov 1984 | $1.61 | $1.63 | $1.46 | $1.48 | -10.11% | 1,215,675 |
| Oct 1984 | $1.67 | $1.76 | $1.59 | $1.65 | -1.12% | 2,513,025 |
| Sep 1984 | $1.70 | $1.78 | $1.67 | $1.67 | -2.17% | 1,441,125 |
| Aug 1984 | $1.74 | $1.81 | $1.70 | $1.70 | -2.13% | 1,632,150 |
| Jul 1984 | $2.00 | $2.02 | $1.74 | $1.74 | -12.97% | 919,350 |
| Jun 1984 | $2.02 | $2.11 | $1.96 | $2.00 | -0.92% | 1,703,700 |
| May 1984 | $1.94 | $2.09 | $1.93 | $2.02 | +3.81% | 1,801,575 |
| Apr 1984 | $1.87 | $2.06 | $1.85 | $1.94 | +3.96% | 905,175 |
| Mar 1984 | $1.89 | $1.98 | $1.70 | $1.87 | 0.00% | 1,555,200 |
| Feb 1984 | $2.00 | $2.07 | $1.83 | $1.87 | -6.48% | 1,674,000 |
| Jan 1984 | $2.07 | $2.11 | $1.98 | $2.00 | -3.57% | 481,950 |
| Dec 1983 | $2.15 | $2.39 | $2.06 | $2.07 | -3.44% | 1,931,175 |
| Nov 1983 | $1.80 | $2.19 | $1.74 | $2.15 | +18.37% | 980,775 |
| Oct 1983 | $1.98 | $1.98 | $1.69 | $1.81 | -9.26% | 587,925 |
| Sep 1983 | $1.93 | $2.04 | $1.91 | $2.00 | +3.85% | 685,800 |
| Aug 1983 | $2.06 | $2.11 | $1.89 | $1.93 | -6.31% | 1,235,925 |
| Jul 1983 | $2.09 | $2.13 | $1.96 | $2.06 | -0.89% | 731,025 |
| Jun 1983 | $2.06 | $2.39 | $2.06 | $2.07 | +0.90% | 1,313,550 |
| May 1983 | $1.89 | $2.13 | $1.89 | $2.06 | +8.83% | 1,177,200 |
| Apr 1983 | $2.00 | $2.04 | $1.81 | $1.89 | -5.55% | 1,099,575 |
| Mar 1983 | $2.20 | $2.26 | $1.96 | $2.00 | -9.24% | 1,356,750 |
| Feb 1983 | $1.78 | $2.26 | $1.78 | $2.20 | +25.26% | 2,810,700 |
| Jan 1983 | $1.80 | $1.83 | $1.74 | $1.76 | -2.06% | 1,487,700 |
| Dec 1982 | $1.74 | $1.83 | $1.70 | $1.80 | +7.78% | 1,220,400 |
| Nov 1982 | $1.83 | $1.83 | $1.65 | $1.67 | -9.09% | 1,286,550 |
| Oct 1982 | $1.41 | $1.89 | $1.37 | $1.83 | +30.26% | 1,811,700 |
| Sep 1982 | $1.39 | $1.52 | $1.39 | $1.41 | +2.70% | 1,108,350 |
| Aug 1982 | $1.57 | $1.61 | $1.30 | $1.37 | -12.94% | 1,151,550 |
| Jul 1982 | $1.61 | $1.74 | $1.57 | $1.57 | -2.30% | 1,230,525 |
| Jun 1982 | $1.74 | $1.74 | $1.57 | $1.61 | -7.45% | 826,200 |
| May 1982 | $1.87 | $1.93 | $1.74 | $1.74 | -6.93% | 990,900 |
| Apr 1982 | $1.93 | $1.96 | $1.87 | $1.87 | -1.94% | 616,950 |
| Mar 1982 | $1.76 | $2.00 | $1.65 | $1.91 | +7.29% | 1,054,350 |
| Feb 1982 | $2.04 | $2.09 | $1.78 | $1.78 | -12.72% | 677,700 |
| Jan 1982 | $2.11 | $2.19 | $2.00 | $2.04 | -3.51% | 1,198,800 |
| Dec 1981 | $1.93 | $2.19 | $1.85 | $2.11 | +9.62% | 1,312,200 |
| Nov 1981 | $2.15 | $2.15 | $1.89 | $1.93 | -10.34% | 1,105,650 |
| Oct 1981 | $2.04 | $2.19 | $2.04 | $2.15 | +5.45% | 976,725 |
| Sep 1981 | $2.17 | $2.26 | $2.04 | $2.04 | -3.51% | 947,700 |
| Aug 1981 | $2.33 | $2.37 | $2.11 | $2.11 | -8.07% | 921,375 |
| Jul 1981 | $2.41 | $2.41 | $2.15 | $2.30 | -4.61% | 1,798,200 |
| Jun 1981 | $2.56 | $2.63 | $2.41 | $2.41 | -4.41% | 2,022,300 |
| May 1981 | $2.48 | $2.63 | $2.44 | $2.52 | +1.49% | 1,294,650 |
| Apr 1981 | $2.41 | $2.59 | $2.30 | $2.48 | +6.35% | 1,783,350 |
| Mar 1981 | $2.25 | $2.37 | $2.07 | $2.33 | +3.85% | 1,554,867 |
| Feb 1981 | $2.20 | $2.30 | $2.10 | $2.25 | +2.25% | 1,520,779 |
| Jan 1981 | $2.42 | $2.47 | $2.15 | $2.20 | -9.19% | 1,479,268 |
| Dec 1980 | $2.64 | $2.69 | $2.10 | $2.42 | -7.55% | 2,610,230 |
| Nov 1980 | $2.59 | $2.74 | $2.49 | $2.62 | +4.95% | 2,033,104 |
| Oct 1980 | $2.25 | $2.74 | $2.25 | $2.49 | +10.99% | 4,954,168 |
| Sep 1980 | $2.49 | $2.52 | $2.20 | $2.25 | -9.00% | 3,161,032 |
| Aug 1980 | $2.00 | $2.49 | $2.00 | $2.47 | +26.58% | 6,309,907 |
| Jul 1980 | $1.53 | $2.00 | $1.53 | $1.95 | +27.42% | 3,960,904 |
| Jun 1980 | $1.58 | $1.70 | $1.53 | $1.53 | -1.59% | 1,432,691 |
| May 1980 | $1.48 | $1.70 | $1.48 | $1.56 | +5.00% | 1,165,393 |
| Apr 1980 | $1.46 | $1.60 | $1.38 | $1.48 | +1.70% | 1,986,531 |
| Mar 1980 | $1.53 | $1.63 | $1.36 | $1.46 | – | 908,215 |
Seasonality
FLS 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 | 5.4% | -2.0% | -2.7% | 2.2% | -0.5% | 2.1% | 3.0% | -0.9% | -1.6% | 4.4% | 4.7% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.6% | 13.3% | -16.7% | 0.2% | 2.5% | -1.5% | 2.5% | 4.1% | -7.3% | 8.1% | ||
| 2025 | 8.9% | -12.1% | -10.9% | -7.4% | 10.3% | 5.3% | 7.0% | -4.2% | -0.6% | 28.4% | 4.5% | -2.5% |
| 2024 | -3.1% | 6.0% | 8.4% | 3.2% | 5.4% | -2.8% | 5.1% | -1.3% | 4.0% | 1.8% | 15.9% | -5.4% |
| 2023 | 12.2% | 0.8% | -1.4% | -1.8% | -2.5% | 14.8% | 1.6% | 4.8% | 1.0% | -7.7% | 4.2% | 8.3% |
| 2022 | 6.6% | -6.9% | 18.9% | -8.9% | -3.7% | -8.5% | 18.2% | -10.0% | -19.6% | 18.0% | 9.3% | -1.5% |
| 2021 | -3.5% | 4.0% | 5.4% | 2.1% | 6.9% | -4.4% | 4.4% | -7.7% | -10.3% | -3.0% | -10.8% | 2.7% |
| 2020 | -6.2% | -13.9% | -40.0% | 17.9% | -7.3% | 10.0% | -2.3% | 6.5% | -7.4% | 6.7% | 17.0% | 8.7% |
| 2019 | 16.4% | 0.8% | 2.1% | 8.6% | -5.3% | 13.9% | -5.0% | -14.7% | 9.9% | 4.6% | -0.3% | 2.6% |
| 2018 | 8.1% | -6.6% | 2.8% | 2.5% | -6.9% | -1.8% | 9.7% | 17.6% | 5.3% | -16.1% | 5.7% | -21.6% |
| 2017 | 2.3% | -5.5% | 4.7% | 5.1% | -4.7% | -3.9% | -11.4% | -4.5% | 8.9% | 3.5% | -3.4% | -1.1% |