Genesco Inc (GCO) stock
GCONYSERetail-Shoe StoresFiscal year ends January 30
Financials through Q2 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 10/3032% below fair value
$37.65−0.11 (-0.29%)
Close on Oct 30, 2026Market cap $407.38MP/E –Yield –
Price history
Genesco share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.65
-0.29% on the day
52-week range
$21.93 – $43.60
-13.6% from the high
Change over 52 weeks
+30.8%
From $28.79 on Oct 30, 2025
Average volume
179,070
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $34.08 | $38.31 | $33.43 | $37.65 | +10.28% | 2,437,546 |
| Sep 2026 | $33.04 | $36.91 | $32.26 | $34.14 | +2.00% | 4,580,602 |
| Aug 2026 | $38.89 | $40.49 | $32.28 | $33.47 | -12.43% | 4,727,443 |
| Jul 2026 | $34.14 | $39.60 | $32.05 | $38.22 | +13.18% | 3,472,962 |
| Jun 2026 | $37.79 | $43.60 | $32.86 | $33.77 | -11.99% | 4,568,121 |
| May 2026 | $35.28 | $38.94 | $30.80 | $38.37 | +8.11% | 3,895,716 |
| Apr 2026 | $29.10 | $37.54 | $27.48 | $35.49 | +22.42% | 5,805,146 |
| Mar 2026 | $26.23 | $31.28 | $24.38 | $28.99 | +6.42% | 5,622,018 |
| Feb 2026 | $29.02 | $30.94 | $25.01 | $27.24 | -5.84% | 4,492,592 |
| Jan 2026 | $25.00 | $38.95 | $24.11 | $28.93 | +16.79% | 5,306,667 |
| Dec 2025 | $35.19 | $36.55 | $21.93 | $24.77 | -30.91% | 4,921,809 |
| Nov 2025 | $29.23 | $36.48 | $27.85 | $35.85 | +23.58% | 1,821,558 |
| Oct 2025 | $28.65 | $32.22 | $26.08 | $29.01 | +0.07% | 2,034,673 |
| Sep 2025 | $31.38 | $35.53 | $28.32 | $28.99 | -9.35% | 3,704,201 |
| Aug 2025 | $23.42 | $33.61 | $22.67 | $31.98 | +32.92% | 4,719,303 |
| Jul 2025 | $19.62 | $25.92 | $19.62 | $24.06 | +22.19% | 3,939,302 |
| Jun 2025 | $21.56 | $26.17 | $19.69 | $19.69 | -9.39% | 6,964,244 |
| May 2025 | $19.52 | $24.98 | $19.18 | $21.73 | +12.01% | 4,514,911 |
| Apr 2025 | $21.21 | $22.51 | $16.19 | $19.40 | -8.62% | 8,545,223 |
| Mar 2025 | $37.00 | $37.21 | $20.09 | $21.23 | -41.95% | 9,645,548 |
| Feb 2025 | $40.11 | $42.16 | $35.24 | $36.57 | -12.20% | 3,754,867 |
| Jan 2025 | $42.76 | $43.81 | $38.99 | $41.65 | -2.57% | 4,320,601 |
| Dec 2024 | $33.59 | $44.80 | $33.18 | $42.75 | +27.27% | 4,320,226 |
| Nov 2024 | $25.77 | $35.85 | $24.86 | $33.59 | +31.11% | 2,962,330 |
| Oct 2024 | $26.95 | $30.26 | $25.31 | $25.62 | -5.70% | 2,719,703 |
| Sep 2024 | $30.03 | $32.11 | $23.32 | $27.17 | -10.00% | 4,024,858 |
| Aug 2024 | $30.69 | $31.89 | $25.40 | $30.19 | -2.08% | 2,553,331 |
| Jul 2024 | $25.79 | $31.49 | $23.41 | $30.83 | +19.22% | 2,606,353 |
| Jun 2024 | $28.65 | $30.21 | $23.21 | $25.86 | -9.26% | 3,181,214 |
| May 2024 | $25.30 | $33.61 | $24.42 | $28.50 | +12.60% | 3,453,006 |
| Apr 2024 | $28.33 | $28.37 | $25.01 | $25.31 | -10.06% | 2,412,947 |
| Mar 2024 | $31.98 | $32.42 | $24.22 | $28.14 | -11.84% | 3,087,609 |
| Feb 2024 | $28.00 | $32.50 | $27.44 | $31.92 | +14.90% | 1,806,391 |
| Jan 2024 | $34.90 | $35.79 | $25.57 | $27.78 | -21.10% | 2,735,812 |
| Dec 2023 | $30.60 | $36.51 | $28.75 | $35.21 | -5.78% | 3,645,559 |
| Nov 2023 | $27.23 | $37.89 | $26.23 | $37.37 | +36.34% | 2,861,120 |
| Oct 2023 | $30.69 | $31.21 | $25.49 | $27.41 | -11.06% | 2,667,333 |
| Sep 2023 | $35.00 | $35.47 | $28.22 | $30.82 | -10.09% | 4,620,049 |
| Aug 2023 | $27.86 | $34.31 | $26.59 | $34.28 | +21.52% | 4,916,284 |
| Jul 2023 | $25.12 | $28.52 | $23.88 | $28.21 | +12.66% | 4,151,943 |
| Jun 2023 | $18.03 | $26.44 | $17.31 | $25.04 | +38.88% | 13,135,314 |
| May 2023 | $34.69 | $35.00 | $17.95 | $18.03 | -47.98% | 5,921,458 |
| Apr 2023 | $36.76 | $38.26 | $34.29 | $34.66 | -6.02% | 2,640,219 |
| Mar 2023 | $44.52 | $48.25 | $33.54 | $36.88 | -17.99% | 6,007,588 |
| Feb 2023 | $48.45 | $51.04 | $44.07 | $44.97 | -6.88% | 2,722,454 |
| Jan 2023 | $46.11 | $49.82 | $42.01 | $48.29 | +4.93% | 2,913,355 |
| Dec 2022 | $52.03 | $52.07 | $40.77 | $46.02 | -11.84% | 3,770,297 |
| Nov 2022 | $47.66 | $53.25 | $42.80 | $52.20 | +10.97% | 2,448,200 |
| Oct 2022 | $40.12 | $48.15 | $38.82 | $47.04 | +19.63% | 2,878,785 |
| Sep 2022 | $51.33 | $52.09 | $37.54 | $39.32 | -30.51% | 4,943,064 |
| Aug 2022 | $55.76 | $66.42 | $55.56 | $56.58 | +0.95% | 3,142,292 |
| Jul 2022 | $49.34 | $60.97 | $48.54 | $56.05 | +12.30% | 3,747,015 |
| Jun 2022 | $56.74 | $60.00 | $49.73 | $49.91 | -11.37% | 5,119,234 |
| May 2022 | $62.02 | $65.56 | $50.01 | $56.31 | -9.22% | 4,757,545 |
| Apr 2022 | $63.99 | $71.78 | $60.81 | $62.03 | -2.48% | 4,109,014 |
| Mar 2022 | $63.95 | $72.34 | $61.26 | $63.61 | -0.84% | 4,837,835 |
| Feb 2022 | $64.17 | $69.95 | $58.97 | $64.15 | -0.28% | 2,624,539 |
| Jan 2022 | $64.55 | $67.49 | $56.85 | $64.33 | +0.25% | 3,605,937 |
| Dec 2021 | $65.59 | $68.02 | $56.20 | $64.17 | +1.53% | 3,792,491 |
| Nov 2021 | $61.01 | $73.72 | $61.01 | $63.20 | +4.31% | 2,613,835 |
| Oct 2021 | $58.39 | $62.54 | $56.22 | $60.59 | +4.95% | 2,476,887 |
| Sep 2021 | $62.38 | $64.98 | $54.82 | $57.73 | -6.93% | 3,734,190 |
| Aug 2021 | $57.82 | $67.26 | $52.57 | $62.03 | +7.97% | 1,906,678 |
| Jul 2021 | $64.03 | $65.20 | $52.03 | $57.45 | -9.78% | 2,009,309 |
| Jun 2021 | $55.78 | $66.00 | $53.61 | $63.68 | +15.78% | 3,264,262 |
| May 2021 | $51.00 | $60.37 | $48.18 | $55.00 | +10.00% | 2,322,764 |
| Apr 2021 | $47.94 | $53.56 | $43.26 | $50.00 | +5.26% | 2,588,610 |
| Mar 2021 | $46.38 | $52.37 | $40.70 | $47.50 | +5.70% | 3,209,622 |
| Feb 2021 | $39.17 | $49.16 | $38.35 | $44.94 | +15.79% | 2,624,064 |
| Jan 2021 | $30.20 | $40.81 | $27.80 | $38.81 | +28.98% | 4,553,118 |
| Dec 2020 | $31.85 | $34.31 | $26.81 | $30.09 | -4.08% | 6,585,894 |
| Nov 2020 | $17.84 | $35.63 | $17.75 | $31.37 | +77.03% | 6,446,005 |
| Oct 2020 | $21.56 | $23.52 | $17.54 | $17.72 | -17.73% | 4,999,706 |
| Sep 2020 | $19.36 | $27.31 | $19.10 | $21.54 | +10.46% | 8,388,607 |
| Aug 2020 | $15.51 | $19.93 | $14.07 | $19.50 | +25.40% | 6,004,792 |
| Jul 2020 | $21.80 | $22.81 | $15.30 | $15.55 | -28.21% | 7,039,546 |
| Jun 2020 | $18.27 | $29.72 | $17.80 | $21.66 | +17.14% | 10,768,222 |
| May 2020 | $17.90 | $22.29 | $13.85 | $18.49 | -2.32% | 6,392,033 |
| Apr 2020 | $12.47 | $20.34 | $9.32 | $18.93 | +41.90% | 10,435,229 |
| Mar 2020 | $34.39 | $34.82 | $5.52 | $13.34 | -61.23% | 15,063,656 |
| Feb 2020 | $39.39 | $41.77 | $30.65 | $34.41 | -12.49% | 6,858,535 |
| Jan 2020 | $48.46 | $48.86 | $39.15 | $39.32 | -17.95% | 5,756,448 |
| Dec 2019 | $37.13 | $53.20 | $36.12 | $47.92 | +29.03% | 9,920,155 |
| Nov 2019 | $39.32 | $42.28 | $35.18 | $37.14 | -4.40% | 4,717,038 |
| Oct 2019 | $40.07 | $41.52 | $35.53 | $38.85 | -2.92% | 5,094,705 |
| Sep 2019 | $35.32 | $44.28 | $33.68 | $40.02 | +12.16% | 9,035,422 |
| Aug 2019 | $39.24 | $39.80 | $31.65 | $35.68 | -9.40% | 8,156,469 |
| Jul 2019 | $42.80 | $44.25 | $38.84 | $39.38 | -6.88% | 5,284,238 |
| Jun 2019 | $44.99 | $48.07 | $41.57 | $42.29 | -5.98% | 6,623,246 |
| May 2019 | $44.92 | $47.85 | $39.04 | $44.98 | +0.38% | 7,006,198 |
| Apr 2019 | $45.76 | $46.89 | $42.03 | $44.81 | -1.62% | 6,013,487 |
| Mar 2019 | $49.21 | $50.00 | $41.07 | $45.55 | -5.63% | 7,316,608 |
| Feb 2019 | $45.42 | $49.45 | $42.66 | $48.27 | +6.84% | 4,595,198 |
| Jan 2019 | $43.65 | $50.73 | $43.36 | $45.18 | +1.99% | 8,038,952 |
| Dec 2018 | $42.08 | $46.54 | $37.51 | $44.30 | +6.08% | 8,034,732 |
| Nov 2018 | $42.81 | $46.31 | $38.56 | $41.76 | -2.41% | 5,475,512 |
| Oct 2018 | $47.25 | $47.25 | $40.38 | $42.79 | -9.15% | 7,118,740 |
| Sep 2018 | $50.75 | $50.75 | $43.90 | $47.10 | -7.37% | 8,698,264 |
| Aug 2018 | $40.45 | $51.85 | $39.60 | $50.85 | +24.94% | 6,748,810 |
| Jul 2018 | $39.45 | $42.20 | $37.00 | $40.70 | +2.52% | 5,278,326 |
| Jun 2018 | $42.75 | $45.25 | $37.92 | $39.70 | -9.15% | 7,917,047 |
| May 2018 | $42.50 | $45.90 | $40.10 | $43.70 | +2.22% | 4,428,465 |
| Apr 2018 | $40.35 | $45.90 | $38.60 | $42.75 | +5.30% | 5,514,684 |
| Mar 2018 | $39.10 | $41.30 | $36.61 | $40.60 | +3.31% | 7,781,016 |
| Feb 2018 | $34.45 | $42.80 | $32.00 | $39.30 | +12.77% | 7,157,707 |
| Jan 2018 | $34.00 | $37.05 | $31.25 | $34.85 | +7.23% | 10,281,356 |
| Dec 2017 | $25.50 | $33.80 | $24.50 | $32.50 | +4.50% | 13,910,960 |
| Nov 2017 | $24.55 | $32.20 | $23.25 | $31.10 | +26.94% | 9,449,373 |
| Oct 2017 | $26.60 | $27.23 | $22.55 | $24.50 | -7.89% | 9,220,630 |
| Sep 2017 | $21.25 | $27.25 | $21.25 | $26.60 | +25.77% | 11,699,277 |
| Aug 2017 | $32.25 | $33.75 | $20.90 | $21.15 | -34.11% | 12,225,807 |
| Jul 2017 | $34.10 | $34.80 | $28.88 | $32.10 | -5.31% | 5,421,990 |
| Jun 2017 | $37.15 | $38.05 | $31.80 | $33.90 | -8.87% | 8,911,738 |
| May 2017 | $53.55 | $55.30 | $33.55 | $37.20 | -30.21% | 14,236,107 |
| Apr 2017 | $55.40 | $55.90 | $49.85 | $53.30 | -3.88% | 6,552,757 |
| Mar 2017 | $59.30 | $63.50 | $54.35 | $55.45 | -4.89% | 6,956,107 |
| Feb 2017 | $60.25 | $63.40 | $57.35 | $58.30 | -3.16% | 3,583,024 |
| Jan 2017 | $63.25 | $65.70 | $57.05 | $60.20 | -3.06% | 4,933,973 |
| Dec 2016 | $62.75 | $72.00 | $61.15 | $62.10 | -1.74% | 7,341,623 |
| Nov 2016 | $53.80 | $68.95 | $52.05 | $63.20 | +17.47% | 4,204,557 |
| Oct 2016 | $54.41 | $56.76 | $51.91 | $53.80 | -1.21% | 4,404,561 |
| Sep 2016 | $56.25 | $57.98 | $47.66 | $54.46 | -25.03% | 12,608,600 |
| Aug 2016 | $69.38 | $74.21 | $65.07 | $72.64 | +4.64% | 2,721,300 |
| Jul 2016 | $64.38 | $69.94 | $61.72 | $69.42 | +7.95% | 2,810,600 |
| Jun 2016 | $64.50 | $67.41 | $61.69 | $64.31 | -0.45% | 4,341,200 |
| May 2016 | $69.64 | $69.89 | $57.23 | $64.60 | -6.62% | 6,556,500 |
| Apr 2016 | $72.00 | $72.25 | $66.42 | $69.18 | -4.25% | 3,925,000 |
| Mar 2016 | $66.21 | $72.63 | $63.04 | $72.25 | +9.50% | 5,474,900 |
| Feb 2016 | $65.50 | $66.95 | $60.81 | $65.98 | -0.24% | 4,014,500 |
| Jan 2016 | $55.47 | $66.16 | $54.51 | $66.14 | +16.38% | 5,852,800 |
| Dec 2015 | $54.42 | $58.98 | $50.64 | $56.83 | +4.93% | 4,430,800 |
| Nov 2015 | $62.65 | $64.56 | $51.70 | $54.16 | -13.55% | 3,548,900 |
| Oct 2015 | $56.92 | $63.58 | $54.03 | $62.65 | +9.78% | 5,481,100 |
| Sep 2015 | $59.06 | $65.78 | $55.78 | $57.07 | -4.71% | 6,706,100 |
| Aug 2015 | $64.90 | $64.90 | $56.88 | $59.89 | -7.42% | 2,407,200 |
| Jul 2015 | $66.53 | $67.55 | $61.90 | $64.69 | -2.03% | 3,004,900 |
| Jun 2015 | $66.16 | $68.50 | $64.27 | $66.03 | -0.24% | 3,091,200 |
| May 2015 | $67.77 | $70.47 | $61.07 | $66.19 | -2.07% | 2,987,200 |
| Apr 2015 | $70.96 | $73.53 | $67.09 | $67.59 | -5.11% | 2,873,700 |
| Mar 2015 | $73.50 | $74.74 | $65.59 | $71.23 | -3.00% | 3,567,400 |
| Feb 2015 | $71.70 | $73.94 | $69.19 | $73.43 | +2.77% | 2,338,800 |
| Jan 2015 | $77.20 | $80.63 | $70.36 | $71.45 | -6.75% | 3,839,900 |
| Dec 2014 | $80.92 | $81.81 | $69.53 | $76.62 | -5.84% | 4,220,400 |
| Nov 2014 | $76.53 | $82.89 | $75.10 | $81.37 | +6.10% | 2,347,100 |
| Oct 2014 | $74.68 | $78.97 | $71.24 | $76.69 | +2.60% | 3,001,600 |
| Sep 2014 | $79.50 | $81.16 | $74.72 | $74.75 | -5.74% | 2,974,800 |
| Aug 2014 | $76.45 | $89.58 | $75.49 | $79.30 | +3.97% | 3,917,700 |
| Jul 2014 | $82.09 | $82.98 | $75.92 | $76.27 | -7.14% | 2,424,100 |
| Jun 2014 | $74.72 | $82.25 | $72.26 | $82.13 | +9.67% | 3,532,700 |
| May 2014 | $76.23 | $78.80 | $70.87 | $74.89 | -1.94% | 2,976,600 |
| Apr 2014 | $74.87 | $79.99 | $73.71 | $76.37 | +2.41% | 3,210,700 |
| Mar 2014 | $73.91 | $80.52 | $70.77 | $74.57 | +0.43% | 4,494,400 |
| Feb 2014 | $70.00 | $75.50 | $68.52 | $74.25 | +5.74% | 3,126,100 |
| Jan 2014 | $73.07 | $74.34 | $69.19 | $70.22 | -3.89% | 3,752,700 |
| Dec 2013 | $72.66 | $79.32 | $68.63 | $73.06 | -2.47% | 3,930,000 |
| Nov 2013 | $68.15 | $75.75 | $65.70 | $74.91 | +9.98% | 3,814,000 |
| Oct 2013 | $65.78 | $70.71 | $65.20 | $68.11 | +3.86% | 4,698,100 |
| Sep 2013 | $62.56 | $66.02 | $61.44 | $65.58 | +6.32% | 4,163,800 |
| Aug 2013 | $71.08 | $73.45 | $60.03 | $61.68 | -12.36% | 4,639,300 |
| Jul 2013 | $67.49 | $75.84 | $66.56 | $70.38 | +5.06% | 2,961,500 |
| Jun 2013 | $67.51 | $71.83 | $64.27 | $66.99 | -0.87% | 4,016,300 |
| May 2013 | $61.31 | $70.02 | $59.71 | $67.58 | +9.80% | 3,082,200 |
| Apr 2013 | $60.09 | $63.11 | $56.87 | $61.55 | +2.43% | 3,565,600 |
| Mar 2013 | $58.50 | $63.43 | $57.57 | $60.09 | +2.40% | 4,877,700 |
| Feb 2013 | $62.57 | $64.39 | $57.89 | $58.68 | -5.86% | 4,881,600 |
| Jan 2013 | $55.59 | $63.26 | $55.40 | $62.33 | +13.33% | 9,138,700 |
| Dec 2012 | $55.33 | $55.94 | $50.33 | $55.00 | -0.60% | 8,754,100 |
| Nov 2012 | $57.50 | $62.20 | $53.39 | $55.33 | -3.44% | 8,972,600 |
| Oct 2012 | $67.06 | $67.92 | $55.40 | $57.30 | -14.13% | 6,019,700 |
| Sep 2012 | $70.72 | $72.25 | $65.58 | $66.73 | -5.55% | 4,070,000 |
| Aug 2012 | $66.54 | $74.93 | $64.87 | $70.65 | +6.69% | 6,672,800 |
| Jul 2012 | $60.05 | $66.91 | $58.13 | $66.22 | +10.09% | 5,972,300 |
| Jun 2012 | $64.64 | $67.24 | $55.65 | $60.15 | -9.55% | 9,806,800 |
| May 2012 | $75.02 | $77.29 | $65.65 | $66.50 | -11.33% | 13,927,800 |
| Apr 2012 | $71.96 | $78.97 | $68.66 | $75.00 | +4.68% | 5,580,500 |
| Mar 2012 | $68.25 | $75.55 | $67.55 | $71.65 | +5.15% | 6,868,100 |
| Feb 2012 | $61.55 | $69.45 | $61.35 | $68.14 | +11.58% | 5,806,300 |
| Jan 2012 | $63.23 | $64.93 | $57.91 | $61.07 | -1.09% | 7,006,500 |
| Dec 2011 | $58.98 | $64.00 | $56.14 | $61.74 | +4.56% | 4,883,400 |
| Nov 2011 | $56.73 | $61.25 | $54.32 | $59.05 | +0.19% | 6,367,900 |
| Oct 2011 | $50.99 | $62.51 | $48.69 | $58.94 | +14.38% | 8,580,000 |
| Sep 2011 | $52.86 | $55.53 | $45.22 | $51.53 | -2.81% | 9,110,800 |
| Aug 2011 | $52.42 | $54.72 | $39.41 | $53.02 | +2.36% | 10,780,200 |
| Jul 2011 | $52.05 | $56.84 | $50.43 | $51.80 | -0.58% | 5,088,900 |
| Jun 2011 | $44.80 | $53.98 | $40.99 | $52.10 | +15.80% | 8,357,600 |
| May 2011 | $40.64 | $47.48 | $39.12 | $44.99 | +11.42% | 6,459,000 |
| Apr 2011 | $40.92 | $41.91 | $38.80 | $40.38 | +0.45% | 3,805,100 |
| Mar 2011 | $39.76 | $44.75 | $35.76 | $40.20 | +1.72% | 7,947,800 |
| Feb 2011 | $37.39 | $41.91 | $36.78 | $39.52 | +6.44% | 4,632,400 |
| Jan 2011 | $37.72 | $39.00 | $35.12 | $37.13 | -0.96% | 6,642,300 |
| Dec 2010 | $39.17 | $41.20 | $36.00 | $37.49 | -2.52% | 6,739,400 |
| Nov 2010 | $33.01 | $40.56 | $31.90 | $38.46 | +17.40% | 4,548,700 |
| Oct 2010 | $30.20 | $34.10 | $29.62 | $32.76 | +9.64% | 3,334,500 |
| Sep 2010 | $25.64 | $30.71 | $25.51 | $29.88 | +18.38% | 3,837,700 |
| Aug 2010 | $27.77 | $28.40 | $24.49 | $25.24 | -7.51% | 3,634,200 |
| Jul 2010 | $26.35 | $29.52 | $24.72 | $27.29 | +3.72% | 4,443,000 |
| Jun 2010 | $30.90 | $31.94 | $26.26 | $26.31 | -15.46% | 5,370,800 |
| May 2010 | $33.29 | $34.07 | $27.39 | $31.12 | -6.52% | 4,373,500 |
| Apr 2010 | $31.29 | $35.00 | $30.50 | $33.29 | +7.35% | 5,702,700 |
| Mar 2010 | $24.10 | $31.50 | $24.09 | $31.01 | +29.59% | 6,059,400 |
| Feb 2010 | $23.58 | $24.13 | $21.00 | $23.93 | +1.48% | 5,199,400 |
| Jan 2010 | $27.65 | $29.71 | $23.50 | $23.58 | -14.13% | 4,389,700 |
| Dec 2009 | $26.49 | $28.02 | $23.11 | $27.46 | +5.05% | 5,648,800 |
| Nov 2009 | $26.15 | $29.34 | $25.23 | $26.14 | +0.27% | 6,411,600 |
| Oct 2009 | $23.89 | $29.69 | $22.51 | $26.07 | +8.31% | 5,585,400 |
| Sep 2009 | $21.84 | $25.15 | $20.50 | $24.07 | +9.91% | 5,368,800 |
| Aug 2009 | $21.75 | $23.53 | $19.73 | $21.90 | +0.83% | 6,279,100 |
| Jul 2009 | $18.75 | $22.00 | $17.51 | $21.72 | +15.72% | 7,538,100 |
| Jun 2009 | $25.95 | $26.51 | $18.55 | $18.77 | -27.22% | 8,874,700 |
| May 2009 | $22.69 | $25.95 | $21.68 | $25.79 | +13.21% | 8,991,500 |
| Apr 2009 | $18.51 | $23.36 | $18.27 | $22.78 | +20.98% | 8,006,400 |
| Mar 2009 | $13.85 | $19.25 | $11.31 | $18.83 | +31.68% | 9,757,300 |
| Feb 2009 | $15.12 | $16.21 | $13.83 | $14.30 | -7.14% | 6,026,800 |
| Jan 2009 | $16.95 | $18.40 | $13.52 | $15.40 | -8.98% | 6,375,000 |
| Dec 2008 | $13.13 | $18.48 | $11.34 | $16.92 | +25.71% | 12,409,500 |
| Nov 2008 | $24.89 | $25.08 | $10.37 | $13.46 | -45.75% | 12,468,900 |
| Oct 2008 | $33.18 | $33.60 | $18.99 | $24.81 | -25.90% | 13,826,300 |
| Sep 2008 | $36.47 | $38.74 | $31.00 | $33.48 | -8.55% | 16,585,200 |
| Aug 2008 | $29.51 | $37.55 | $28.74 | $36.61 | +24.52% | 13,039,400 |
| Jul 2008 | $30.41 | $31.91 | $27.49 | $29.40 | -4.76% | 15,391,700 |
| Jun 2008 | $26.05 | $31.78 | $24.70 | $30.87 | +18.90% | 17,861,771 |
| May 2008 | $20.16 | $26.81 | $18.40 | $25.96 | +29.47% | 13,079,560 |
| Apr 2008 | $20.87 | $22.17 | $19.15 | $20.05 | -4.11% | 8,166,730 |
| Mar 2008 | $23.30 | $23.30 | $16.98 | $20.91 | -6.43% | 31,528,749 |
| Feb 2008 | $24.94 | $25.13 | $21.85 | $22.35 | -10.20% | 9,068,021 |
| Jan 2008 | $28.25 | $28.27 | $20.44 | $24.89 | -11.77% | 14,478,101 |
| Dec 2007 | $22.90 | $29.38 | $22.21 | $28.21 | +21.96% | 17,785,690 |
| Nov 2007 | $41.31 | $41.82 | $18.64 | $23.13 | -44.68% | 21,470,938 |
| Oct 2007 | $41.81 | $43.88 | $41.27 | $41.81 | +0.15% | 8,008,385 |
| Sep 2007 | $41.36 | $43.44 | $38.64 | $41.75 | +0.52% | 15,660,286 |
| Aug 2007 | $37.57 | $45.00 | $32.56 | $41.53 | +10.10% | 22,782,703 |
| Jul 2007 | $39.07 | $39.85 | $35.14 | $37.72 | -3.36% | 12,573,927 |
| Jun 2007 | $39.06 | $40.41 | $36.21 | $39.03 | -0.08% | 24,668,735 |
| May 2007 | $37.87 | $40.18 | $36.04 | $39.06 | +3.28% | 22,889,292 |
| Apr 2007 | $37.51 | $39.98 | $36.23 | $37.82 | +0.63% | 23,790,168 |
| Mar 2007 | $35.52 | $39.72 | $31.29 | $37.58 | +3.82% | 16,815,785 |
| Feb 2007 | $35.87 | $38.99 | $34.51 | $36.20 | +1.55% | 5,103,335 |
| Jan 2007 | $33.85 | $36.26 | $32.81 | $35.65 | +5.60% | 4,660,013 |
| Dec 2006 | $34.68 | $38.14 | $33.51 | $33.76 | -2.66% | 5,070,408 |
| Nov 2006 | $34.07 | $35.45 | $32.09 | $34.68 | +2.00% | 6,458,289 |
| Oct 2006 | $31.19 | $35.05 | $30.80 | $34.00 | +8.99% | 7,342,620 |
| Sep 2006 | $24.91 | $31.98 | $24.37 | $31.19 | +25.44% | 11,578,415 |
| Aug 2006 | $24.50 | $26.91 | $24.14 | $24.87 | +1.51% | 9,751,077 |
| Jul 2006 | $30.71 | $30.84 | $23.08 | $24.50 | -20.08% | 8,351,926 |
| Jun 2006 | $31.77 | $34.83 | $29.21 | $30.65 | -3.75% | 7,528,372 |
| May 2006 | $37.51 | $39.57 | $31.36 | $31.85 | -14.86% | 6,329,335 |
| Apr 2006 | $35.38 | $38.55 | $34.39 | $37.40 | +6.27% | 4,989,412 |
| Mar 2006 | $35.97 | $36.82 | $33.78 | $35.19 | -4.21% | 7,007,032 |
| Feb 2006 | $35.13 | $37.74 | $33.86 | $36.74 | +4.24% | 3,632,804 |
| Jan 2006 | $35.12 | $35.57 | $32.23 | $35.25 | +0.41% | 4,169,613 |
| Dec 2005 | $36.20 | $38.81 | $34.56 | $35.10 | -2.17% | 4,453,378 |
| Nov 2005 | $33.38 | $36.87 | $32.85 | $35.88 | +7.74% | 3,929,384 |
| Oct 2005 | $33.57 | $34.60 | $30.24 | $33.30 | -1.18% | 4,544,430 |
| Sep 2005 | $36.10 | $36.44 | $31.05 | $33.70 | -6.22% | 7,126,812 |
| Aug 2005 | $32.85 | $36.43 | $31.83 | $35.94 | +6.55% | 7,473,784 |
| Jul 2005 | $33.66 | $37.19 | $33.15 | $33.73 | +0.49% | 5,179,693 |
| Jun 2005 | $30.86 | $34.16 | $30.55 | $33.57 | +8.29% | 6,440,942 |
| May 2005 | $23.35 | $32.21 | $23.35 | $31.00 | +33.11% | 7,768,817 |
| Apr 2005 | $25.75 | $25.90 | $22.77 | $23.29 | -9.47% | 5,561,361 |
| Mar 2005 | $26.79 | $28.10 | $24.58 | $25.72 | -3.56% | 6,751,001 |
| Feb 2005 | $26.10 | $28.51 | $25.57 | $26.67 | +1.83% | 3,782,200 |
| Jan 2005 | $28.01 | $28.11 | $24.38 | $26.19 | -7.07% | 6,288,119 |
| Dec 2004 | $26.77 | $28.41 | $24.95 | $28.18 | +5.27% | 5,555,283 |
| Nov 2004 | $22.85 | $27.50 | $22.71 | $26.77 | +15.55% | 8,567,954 |
| Oct 2004 | $21.36 | $23.68 | $20.36 | $23.17 | +8.70% | 4,767,639 |
| Sep 2004 | $20.45 | $21.72 | $19.89 | $21.31 | +4.53% | 4,827,862 |
| Aug 2004 | $19.33 | $21.62 | $16.99 | $20.39 | +4.99% | 6,925,557 |
| Jul 2004 | $21.52 | $21.61 | $17.64 | $19.42 | -9.18% | 5,589,743 |
| Jun 2004 | $22.70 | $23.23 | $20.88 | $21.38 | -5.86% | 5,733,962 |
| May 2004 | $22.30 | $23.20 | $20.05 | $22.71 | +2.09% | 8,223,724 |
| Apr 2004 | $21.29 | $23.75 | $20.83 | $22.25 | +6.07% | 7,467,012 |
| Mar 2004 | $18.21 | $21.60 | $18.12 | $20.98 | +15.21% | 9,131,947 |
| Feb 2004 | $15.66 | $18.29 | $15.55 | $18.21 | +16.30% | 8,072,362 |
| Jan 2004 | $13.57 | $15.85 | $13.56 | $15.66 | +14.34% | 7,060,623 |
| Dec 2003 | $14.66 | $14.73 | $12.94 | $13.69 | -6.60% | 7,855,892 |
| Nov 2003 | $15.28 | $17.95 | $13.85 | $14.66 | -3.86% | 9,739,253 |
| Oct 2003 | $14.62 | $16.20 | $14.52 | $15.25 | +4.92% | 3,717,778 |
| Sep 2003 | $15.86 | $16.12 | $14.39 | $14.53 | -8.59% | 6,233,309 |
| Aug 2003 | $17.19 | $17.76 | $14.80 | $15.90 | -7.14% | 6,990,788 |
| Jul 2003 | $16.02 | $17.47 | $15.35 | $17.12 | +6.89% | 5,624,456 |
| Jun 2003 | $13.71 | $16.08 | $13.49 | $16.02 | +16.83% | 10,156,612 |
| May 2003 | $13.19 | $14.52 | $12.33 | $13.71 | +1.00% | 5,127,096 |
| Apr 2003 | $12.78 | $13.95 | $12.28 | $13.57 | +5.49% | 5,016,596 |
| Mar 2003 | $12.35 | $13.38 | $10.70 | $12.87 | +4.18% | 6,704,373 |
| Feb 2003 | $15.03 | $15.56 | $11.38 | $12.35 | -17.92% | 9,140,787 |
| Jan 2003 | $16.88 | $18.32 | $14.69 | $15.05 | -10.74% | 4,364,645 |
| Dec 2002 | $18.82 | $19.10 | $16.37 | $16.86 | -9.61% | 4,835,153 |
| Nov 2002 | $14.35 | $19.20 | $14.19 | $18.65 | +29.14% | 6,592,213 |
| Oct 2002 | $12.53 | $14.51 | $9.64 | $14.44 | +15.65% | 8,108,497 |
| Sep 2002 | $13.39 | $14.30 | $11.85 | $12.49 | -6.69% | 4,166,519 |
| Aug 2002 | $13.72 | $14.86 | $11.86 | $13.38 | -2.38% | 7,675,004 |
| Jul 2002 | $22.17 | $22.53 | $13.57 | $13.71 | -37.78% | 7,764,948 |
| Jun 2002 | $21.40 | $23.03 | $20.54 | $22.04 | +3.09% | 3,327,823 |
| May 2002 | $25.11 | $25.12 | $20.93 | $21.38 | -15.19% | 6,177,286 |
| Apr 2002 | $24.93 | $25.41 | $22.85 | $25.20 | +1.02% | 4,687,525 |
| Mar 2002 | $22.32 | $25.61 | $21.62 | $24.95 | +12.16% | 7,170,462 |
| Feb 2002 | $23.44 | $23.62 | $20.45 | $22.24 | -3.15% | 4,251,272 |
| Jan 2002 | $18.78 | $23.02 | $17.91 | $22.97 | +22.25% | 6,380,827 |
| Dec 2001 | $17.19 | $19.23 | $16.99 | $18.79 | +8.12% | 6,209,885 |
| Nov 2001 | $16.47 | $21.38 | $16.29 | $17.38 | +5.21% | 10,434,078 |
| Oct 2001 | $14.71 | $17.65 | $14.16 | $16.52 | +12.31% | 8,019,874 |
| Sep 2001 | $20.86 | $21.09 | $14.25 | $14.71 | -29.35% | 5,977,168 |
| Aug 2001 | $29.46 | $29.46 | $18.37 | $20.81 | -29.34% | 19,074,517 |
| Jul 2001 | $30.41 | $30.41 | $25.02 | $29.46 | -3.12% | 6,399,061 |
| Jun 2001 | $27.56 | $31.67 | $26.92 | $30.41 | +10.71% | 5,423,346 |
| May 2001 | $25.34 | $30.45 | $23.21 | $27.47 | +6.12% | 8,254,908 |
| Apr 2001 | $24.80 | $26.24 | $21.49 | $25.88 | +4.38% | 4,653,601 |
| Mar 2001 | $22.17 | $25.28 | $19.64 | $24.80 | +11.84% | 7,736,775 |
| Feb 2001 | $22.66 | $24.89 | $21.72 | $22.17 | -2.31% | 5,519,480 |
| Jan 2001 | $22.00 | $23.98 | $18.78 | $22.70 | +2.63% | 7,460,081 |
| Dec 2000 | $19.34 | $22.57 | $19.23 | $22.12 | +14.66% | 7,094,656 |
| Nov 2000 | $15.95 | $20.59 | $15.72 | $19.29 | +20.07% | 6,150,769 |
| Oct 2000 | $15.38 | $16.40 | $14.06 | $16.06 | +4.80% | 2,880,851 |
| Sep 2000 | $14.65 | $16.74 | $14.65 | $15.33 | +4.63% | 3,102,071 |
| Aug 2000 | $13.69 | $14.93 | $12.16 | $14.65 | +6.15% | 3,155,886 |
| Jul 2000 | $14.48 | $16.29 | $13.01 | $13.80 | -5.06% | 3,582,527 |
| Jun 2000 | $14.03 | $15.33 | $13.07 | $14.54 | +4.05% | 3,329,814 |
| May 2000 | $11.65 | $15.89 | $11.09 | $13.97 | +19.32% | 6,568,791 |
| Apr 2000 | $11.76 | $12.90 | $10.92 | $11.71 | -1.43% | 2,029,669 |
| Mar 2000 | $9.28 | $12.44 | $8.71 | $11.88 | +28.05% | 3,293,571 |
| Feb 2000 | $8.26 | $10.35 | $7.47 | $9.28 | +17.14% | 4,154,365 |
| Jan 2000 | $11.76 | $11.76 | $7.92 | $7.92 | -32.69% | 1,950,993 |
| Dec 1999 | $12.56 | $12.56 | $9.79 | $11.76 | -7.14% | 2,823,613 |
| Nov 1999 | $11.93 | $12.67 | $11.37 | $12.67 | +5.66% | 1,455,068 |
| Oct 1999 | $11.20 | $12.33 | $10.52 | $11.99 | +6.00% | 2,249,123 |
| Sep 1999 | $10.86 | $11.99 | $10.52 | $11.31 | +5.26% | 1,885,799 |
| Aug 1999 | $10.86 | $11.14 | $9.11 | $10.75 | -1.04% | 2,390,231 |
| Jul 1999 | $13.18 | $13.24 | $10.01 | $10.86 | -17.60% | 4,139,113 |
| Jun 1999 | $12.10 | $13.57 | $11.31 | $13.18 | +8.88% | 4,209,282 |
| May 1999 | $10.41 | $12.16 | $9.62 | $12.10 | +22.99% | 3,877,009 |
| Apr 1999 | $8.37 | $10.86 | $7.81 | $9.84 | +17.57% | 3,515,783 |
| Mar 1999 | $7.01 | $8.71 | $6.39 | $8.37 | +19.35% | 4,394,259 |
| Feb 1999 | $6.73 | $7.47 | $6.50 | $7.01 | +4.20% | 2,305,697 |
| Jan 1999 | $5.15 | $7.01 | $4.86 | $6.73 | +30.77% | 2,500,399 |
| Dec 1998 | $5.03 | $5.20 | $4.30 | $5.15 | 0.00% | 2,578,080 |
| Nov 1998 | $5.54 | $6.56 | $4.58 | $5.15 | -6.18% | 4,131,268 |
| Oct 1998 | $4.92 | $5.54 | $3.56 | $5.49 | +11.49% | 6,601,499 |
| Sep 1998 | $4.92 | $6.00 | $4.13 | $4.92 | +2.35% | 7,171,454 |
| Aug 1998 | $9.90 | $9.90 | $4.75 | $4.81 | -52.51% | 8,889,729 |
| Jul 1998 | $14.93 | $15.16 | $9.45 | $10.12 | -32.20% | 2,410,895 |
| Jun 1998 | $11.71 | $15.50 | $11.03 | $14.93 | +25.71% | 4,115,911 |
| May 1998 | $15.33 | $16.35 | $11.43 | $11.88 | -22.79% | 3,803,415 |
| Apr 1998 | $16.40 | $17.08 | $14.59 | $15.38 | -6.85% | 9,687,431 |
| Mar 1998 | $12.56 | $16.74 | $12.56 | $16.52 | +32.73% | 4,127,512 |
| Feb 1998 | $11.31 | $13.80 | $11.31 | $12.44 | +13.40% | 2,697,752 |
| Jan 1998 | $11.65 | $11.65 | $10.18 | $10.97 | -4.90% | 1,795,961 |
| Dec 1997 | $11.76 | $12.56 | $10.41 | $11.54 | -1.92% | 2,010,111 |
| Nov 1997 | $11.60 | $12.22 | $10.07 | $11.76 | +2.46% | 2,752,779 |
| Oct 1997 | $13.18 | $13.35 | $10.63 | $11.48 | -13.25% | 3,111,574 |
| Sep 1997 | $11.26 | $13.97 | $11.26 | $13.24 | +17.59% | 2,704,714 |
| Aug 1997 | $12.33 | $12.61 | $10.07 | $11.26 | -8.72% | 2,955,439 |
| Jul 1997 | $12.84 | $13.86 | $11.76 | $12.33 | -3.97% | 2,002,707 |
| Jun 1997 | $12.56 | $13.69 | $11.76 | $12.84 | +3.18% | 3,948,280 |
| May 1997 | $10.63 | $13.01 | $9.95 | $12.44 | +18.28% | 3,446,168 |
| Apr 1997 | $10.18 | $11.09 | $9.05 | $10.52 | +3.33% | 3,442,742 |
| Mar 1997 | $8.82 | $10.29 | $8.03 | $10.18 | +18.42% | 3,369,041 |
| Feb 1997 | $8.03 | $8.82 | $7.81 | $8.60 | +8.57% | 1,709,771 |
| Jan 1997 | $8.26 | $9.05 | $7.69 | $7.92 | -5.40% | 2,359,845 |
| Dec 1996 | $9.28 | $10.07 | $8.14 | $8.37 | -8.64% | 2,874,884 |
| Nov 1996 | $8.26 | $9.28 | $7.58 | $9.16 | +12.50% | 2,343,821 |
| Oct 1996 | $8.48 | $9.05 | $6.79 | $8.14 | -4.00% | 2,496,091 |
| Sep 1996 | $6.79 | $8.82 | $6.79 | $8.48 | +20.97% | 4,166,520 |
| Aug 1996 | $5.66 | $7.13 | $5.54 | $7.01 | +24.00% | 1,451,205 |
| Jul 1996 | $7.13 | $7.24 | $5.09 | $5.66 | -19.36% | 1,945,690 |
| Jun 1996 | $6.79 | $7.01 | $5.77 | $7.01 | +1.64% | 2,456,419 |
| May 1996 | $5.54 | $7.35 | $5.43 | $6.90 | +24.49% | 3,596,227 |
| Apr 1996 | $4.41 | $5.66 | $4.30 | $5.54 | +25.64% | 3,790,046 |
| Mar 1996 | $4.52 | $4.52 | $3.96 | $4.41 | -2.50% | 3,103,949 |
| Feb 1996 | $3.39 | $4.86 | $3.39 | $4.52 | +29.03% | 3,395,780 |
| Jan 1996 | $3.05 | $3.73 | $3.05 | $3.51 | +10.72% | 1,178,375 |
| Dec 1995 | $3.85 | $3.85 | $3.05 | $3.17 | -17.65% | 1,230,199 |
| Nov 1995 | $3.51 | $3.85 | $2.60 | $3.85 | +6.25% | 2,331,556 |
| Oct 1995 | $3.96 | $4.07 | $3.39 | $3.62 | -11.11% | 1,389,544 |
| Sep 1995 | $3.51 | $4.41 | $3.39 | $4.07 | +16.13% | 2,471,227 |
| Aug 1995 | $3.96 | $3.96 | $3.51 | $3.51 | -11.43% | 1,550,321 |
| Jul 1995 | $2.83 | $4.07 | $2.83 | $3.96 | +40.00% | 4,200,775 |
| Jun 1995 | $3.05 | $3.39 | $2.71 | $2.83 | -3.85% | 1,029,203 |
| May 1995 | $3.28 | $3.62 | $2.83 | $2.94 | -16.13% | 1,773,088 |
| Apr 1995 | $2.49 | $3.62 | $2.38 | $3.51 | +47.62% | 3,020,744 |
| Mar 1995 | $2.15 | $3.17 | $2.15 | $2.38 | +10.53% | 3,617,665 |
| Feb 1995 | $1.92 | $2.26 | $1.81 | $2.15 | +11.76% | 2,225,697 |
| Jan 1995 | $2.04 | $2.04 | $1.81 | $1.92 | 0.00% | 1,493,523 |
| Dec 1994 | $1.70 | $2.04 | $1.47 | $1.92 | +13.34% | 3,827,945 |
| Nov 1994 | $2.04 | $2.15 | $1.64 | $1.70 | -21.05% | 2,972,786 |
| Oct 1994 | $2.26 | $2.38 | $1.92 | $2.15 | 0.00% | 2,853,667 |
| Sep 1994 | $2.71 | $2.83 | $2.04 | $2.15 | -20.83% | 3,816,013 |
| Aug 1994 | $2.94 | $3.05 | $2.60 | $2.71 | -7.69% | 1,261,364 |
| Jul 1994 | $3.05 | $3.17 | $2.49 | $2.94 | 0.00% | 1,447,114 |
| Jun 1994 | $3.39 | $3.51 | $2.94 | $2.94 | -10.34% | 897,048 |
| May 1994 | $3.39 | $3.73 | $2.94 | $3.28 | -6.45% | 1,160,919 |
| Apr 1994 | $3.51 | $3.96 | $3.28 | $3.51 | -6.06% | 855,496 |
| Mar 1994 | $4.07 | $4.19 | $3.39 | $3.73 | -8.33% | 1,468,662 |
| Feb 1994 | $3.85 | $4.41 | $3.62 | $4.07 | +9.09% | 1,425,896 |
| Jan 1994 | $4.86 | $5.09 | $3.62 | $3.73 | -21.43% | 2,705,266 |
| Dec 1993 | $5.32 | $5.32 | $4.30 | $4.75 | -10.64% | 3,133,896 |
| Nov 1993 | $6.00 | $6.22 | $5.09 | $5.32 | -9.62% | 1,994,419 |
| Oct 1993 | $7.58 | $8.14 | $5.20 | $5.88 | -18.75% | 6,060,158 |
| Sep 1993 | $7.01 | $8.37 | $6.56 | $7.24 | +4.92% | 2,588,688 |
| Aug 1993 | $7.35 | $7.35 | $6.33 | $6.90 | -6.15% | 1,229,207 |
| Jul 1993 | $7.01 | $7.47 | $6.33 | $7.35 | +4.84% | 1,638,057 |
| Jun 1993 | $9.73 | $10.41 | $6.22 | $7.01 | -28.74% | 4,417,023 |
| May 1993 | $8.60 | $10.29 | $8.37 | $9.84 | +12.99% | 1,605,568 |
| Apr 1993 | $8.94 | $9.73 | $7.92 | $8.71 | -1.28% | 1,594,851 |
| Mar 1993 | $9.50 | $9.62 | $8.03 | $8.82 | -6.02% | 1,430,098 |
| Feb 1993 | $9.84 | $10.41 | $8.94 | $9.39 | -4.60% | 2,263,708 |
| Jan 1993 | $8.37 | $10.18 | $8.14 | $9.84 | +16.00% | 3,230,250 |
| Dec 1992 | $8.14 | $8.82 | $7.58 | $8.48 | +2.74% | 1,893,423 |
| Nov 1992 | $6.56 | $8.60 | $6.33 | $8.26 | +23.73% | 2,927,703 |
| Oct 1992 | $6.79 | $6.90 | $5.77 | $6.67 | -1.67% | 740,468 |
| Sep 1992 | $5.88 | $7.01 | $5.88 | $6.79 | +13.21% | 1,893,865 |
| Aug 1992 | $5.20 | $6.11 | $5.09 | $6.00 | +12.77% | 885,001 |
| Jul 1992 | $4.64 | $5.43 | $4.52 | $5.32 | +17.50% | 648,090 |
| Jun 1992 | $5.32 | $5.43 | $4.52 | $4.52 | -13.04% | 767,871 |
| May 1992 | $5.54 | $5.66 | $4.86 | $5.20 | -6.12% | 660,023 |
| Apr 1992 | $4.98 | $5.66 | $4.75 | $5.54 | +8.89% | 663,447 |
| Mar 1992 | $5.66 | $5.88 | $4.64 | $5.09 | -10.00% | 940,912 |
| Feb 1992 | $5.09 | $6.33 | $5.09 | $5.66 | +11.11% | 2,525,482 |
| Jan 1992 | $5.32 | $5.54 | $4.75 | $5.09 | -4.25% | 3,321,415 |
| Dec 1991 | $4.98 | $5.32 | $4.07 | $5.32 | +4.44% | 1,135,722 |
| Nov 1991 | $4.98 | $5.43 | $4.52 | $5.09 | +2.27% | 668,088 |
| Oct 1991 | $5.43 | $5.66 | $4.41 | $4.98 | -8.33% | 1,026,440 |
| Sep 1991 | $5.77 | $5.88 | $5.20 | $5.43 | -7.69% | 850,191 |
| Aug 1991 | $5.20 | $5.88 | $4.64 | $5.88 | +10.64% | 2,085,696 |
| Jul 1991 | $4.41 | $5.32 | $4.30 | $5.32 | +23.68% | 1,643,252 |
| Jun 1991 | $4.98 | $4.98 | $4.07 | $4.30 | -13.64% | 1,109,536 |
| May 1991 | $3.85 | $4.98 | $3.51 | $4.98 | +33.34% | 1,498,716 |
| Apr 1991 | $3.62 | $4.41 | $3.51 | $3.73 | +3.12% | 1,454,185 |
| Mar 1991 | $3.96 | $4.64 | $3.39 | $3.62 | -8.57% | 1,338,934 |
| Feb 1991 | $3.73 | $4.52 | $3.39 | $3.96 | +6.06% | 916,492 |
| Jan 1991 | $2.94 | $3.73 | $2.71 | $3.73 | +22.22% | 1,023,567 |
| Dec 1990 | $2.94 | $3.28 | $2.71 | $3.05 | 0.00% | 2,439,845 |
| Nov 1990 | $2.94 | $3.39 | $2.83 | $3.05 | +3.85% | 1,244,680 |
| Oct 1990 | $3.17 | $3.39 | $2.71 | $2.94 | -7.14% | 643,891 |
| Sep 1990 | $3.28 | $3.73 | $2.83 | $3.17 | -9.68% | 566,979 |
| Aug 1990 | $4.41 | $4.52 | $3.05 | $3.51 | -22.50% | 1,397,719 |
| Jul 1990 | $4.86 | $5.09 | $4.41 | $4.52 | -9.09% | 1,508,772 |
| Jun 1990 | $5.43 | $5.54 | $4.75 | $4.98 | -8.33% | 1,081,579 |
| May 1990 | $5.32 | $5.77 | $4.98 | $5.43 | 0.00% | 1,092,406 |
| Apr 1990 | $5.88 | $6.11 | $4.86 | $5.43 | -9.43% | 926,436 |
| Mar 1990 | $4.98 | $6.22 | $4.86 | $6.00 | +17.78% | 1,492,861 |
| Feb 1990 | $5.66 | $5.77 | $4.75 | $5.09 | -11.76% | 988,649 |
| Jan 1990 | $6.67 | $6.90 | $5.09 | $5.77 | -15.00% | 2,215,200 |
| Dec 1989 | $7.58 | $7.69 | $6.22 | $6.79 | -10.45% | 1,984,583 |
| Nov 1989 | $7.13 | $7.69 | $6.67 | $7.58 | +6.35% | 1,420,263 |
| Oct 1989 | $7.92 | $8.37 | $6.67 | $7.13 | -8.70% | 2,107,681 |
| Sep 1989 | $7.92 | $8.14 | $7.35 | $7.81 | -2.82% | 1,626,565 |
| Aug 1989 | $6.33 | $8.14 | $6.33 | $8.03 | +24.56% | 3,633,688 |
| Jul 1989 | $6.00 | $6.79 | $6.00 | $6.45 | +7.55% | 1,713,199 |
| Jun 1989 | $6.79 | $6.79 | $5.88 | $6.00 | -11.67% | 1,932,650 |
| May 1989 | $5.43 | $6.79 | $5.32 | $6.79 | +25.00% | 2,648,469 |
| Apr 1989 | $5.43 | $5.88 | $5.32 | $5.43 | +2.13% | 1,559,714 |
| Mar 1989 | $5.20 | $5.88 | $5.09 | $5.32 | +2.17% | 1,868,890 |
| Feb 1989 | $5.20 | $5.32 | $4.86 | $5.20 | +2.22% | 1,070,086 |
| Jan 1989 | $4.52 | $5.20 | $4.30 | $5.09 | +12.50% | 1,683,584 |
| Dec 1988 | $4.64 | $4.75 | $4.19 | $4.52 | -4.76% | 1,089,977 |
| Nov 1988 | $4.52 | $4.75 | $4.30 | $4.75 | +2.44% | 1,019,920 |
| Oct 1988 | $4.86 | $5.09 | $4.52 | $4.64 | -4.65% | 961,023 |
| Sep 1988 | $5.09 | $5.09 | $4.41 | $4.86 | -2.27% | 1,318,600 |
| Aug 1988 | $4.30 | $5.20 | $4.07 | $4.98 | +15.79% | 2,671,123 |
| Jul 1988 | $3.85 | $4.41 | $3.85 | $4.30 | +8.57% | 716,265 |
| Jun 1988 | $3.73 | $3.96 | $3.39 | $3.96 | +2.94% | 582,121 |
| May 1988 | $3.73 | $4.07 | $3.28 | $3.85 | +6.25% | 607,975 |
| Apr 1988 | $3.62 | $4.07 | $3.39 | $3.62 | 0.00% | 342,002 |
| Mar 1988 | $4.07 | $4.30 | $3.51 | $3.62 | -11.11% | 539,134 |
| Feb 1988 | $3.39 | $4.30 | $3.28 | $4.07 | +20.00% | 400,015 |
| Jan 1988 | $3.17 | $3.62 | $3.05 | $3.39 | +7.14% | 424,987 |
| Dec 1987 | $2.94 | $3.39 | $2.71 | $3.17 | +12.00% | 1,250,313 |
| Nov 1987 | $3.05 | $3.62 | $2.83 | $2.83 | -7.41% | 539,577 |
| Oct 1987 | $5.54 | $5.77 | $2.49 | $3.05 | -46.00% | 1,643,584 |
| Sep 1987 | $5.32 | $5.88 | $4.75 | $5.66 | +6.38% | 919,366 |
| Aug 1987 | $5.20 | $5.54 | $4.86 | $5.32 | +2.17% | 822,567 |
| Jul 1987 | $4.64 | $5.66 | $4.41 | $5.20 | +12.19% | 1,314,073 |
| Jun 1987 | $4.30 | $4.98 | $4.07 | $4.64 | +10.81% | 1,073,512 |
| May 1987 | $4.19 | $4.98 | $3.85 | $4.19 | 0.00% | 857,704 |
| Apr 1987 | $4.52 | $4.64 | $3.62 | $4.19 | -9.76% | 578,917 |
| Mar 1987 | $4.30 | $4.98 | $4.19 | $4.64 | +7.90% | 1,082,574 |
| Feb 1987 | $3.51 | $4.52 | $3.51 | $4.30 | +18.75% | 687,094 |
| Jan 1987 | $3.17 | $3.73 | $3.05 | $3.62 | +18.52% | 825,994 |
| Dec 1986 | $3.28 | $3.28 | $2.83 | $3.05 | -6.90% | 870,525 |
| Nov 1986 | $3.05 | $3.39 | $2.83 | $3.28 | +11.54% | 470,513 |
| Oct 1986 | $2.83 | $3.17 | $2.71 | $2.94 | +8.34% | 450,072 |
| Sep 1986 | $3.28 | $3.39 | $2.71 | $2.71 | -17.24% | 476,261 |
| Aug 1986 | $2.94 | $3.51 | $2.71 | $3.28 | +7.41% | 630,299 |
| Jul 1986 | $2.71 | $3.39 | $2.49 | $3.05 | +12.50% | 831,298 |
| Jun 1986 | $2.49 | $3.05 | $2.15 | $2.71 | +9.09% | 822,789 |
| May 1986 | $2.49 | $2.60 | $2.15 | $2.49 | 0.00% | 751,958 |
| Apr 1986 | $3.39 | $3.39 | $2.49 | $2.49 | -31.25% | 1,754,746 |
| Mar 1986 | $3.17 | $3.85 | $2.83 | $3.62 | +14.29% | 1,090,530 |
| Feb 1986 | $2.94 | $3.73 | $2.71 | $3.17 | +7.69% | 514,271 |
| Jan 1986 | $3.17 | $3.62 | $2.71 | $2.94 | -7.14% | 761,240 |
| Dec 1985 | $2.94 | $3.17 | $2.60 | $3.17 | +7.69% | 1,733,418 |
| Nov 1985 | $3.05 | $3.28 | $2.83 | $2.94 | -7.14% | 683,889 |
| Oct 1985 | $3.17 | $3.39 | $2.49 | $3.17 | 0.00% | 755,717 |
| Sep 1985 | $3.51 | $3.62 | $2.94 | $3.17 | -9.68% | 260,673 |
| Aug 1985 | $3.51 | $3.85 | $3.17 | $3.51 | 0.00% | 368,412 |
| Jul 1985 | $3.73 | $3.85 | $3.17 | $3.51 | -8.82% | 569,853 |
| Jun 1985 | $4.41 | $4.52 | $3.62 | $3.85 | -12.82% | 879,033 |
| May 1985 | $4.30 | $4.52 | $3.62 | $4.41 | +2.63% | 545,104 |
| Apr 1985 | $5.09 | $5.20 | $4.07 | $4.30 | -15.56% | 523,224 |
| Mar 1985 | $4.98 | $5.20 | $4.75 | $5.09 | +2.27% | 455,486 |
| Feb 1985 | $5.88 | $5.88 | $4.86 | $4.98 | -15.38% | 571,622 |
| Jan 1985 | $5.09 | $6.00 | $4.98 | $5.88 | +15.56% | 889,531 |
| Dec 1984 | $4.98 | $5.32 | $4.75 | $5.09 | +2.27% | 612,064 |
| Nov 1984 | $5.43 | $5.77 | $4.86 | $4.98 | -8.33% | 400,347 |
| Oct 1984 | $6.00 | $6.33 | $5.43 | $5.43 | -9.43% | 975,609 |
| Sep 1984 | $6.33 | $6.79 | $5.77 | $6.00 | -7.02% | 351,172 |
| Aug 1984 | $5.54 | $7.13 | $5.54 | $6.45 | +18.75% | 670,297 |
| Jul 1984 | $6.79 | $7.35 | $5.20 | $5.43 | -20.00% | 526,760 |
| Jun 1984 | $6.00 | $7.01 | $5.88 | $6.79 | +13.21% | 356,477 |
| May 1984 | $5.32 | $7.01 | $5.32 | $6.00 | +12.77% | 779,803 |
| Apr 1984 | $5.88 | $5.88 | $5.20 | $5.32 | -9.62% | 330,621 |
| Mar 1984 | $5.43 | $6.00 | $5.32 | $5.88 | +8.33% | 478,471 |
| Feb 1984 | $6.56 | $6.67 | $4.86 | $5.43 | -17.24% | 592,064 |
| Jan 1984 | $7.13 | $7.58 | $6.00 | $6.56 | -7.94% | 521,346 |
| Dec 1983 | $7.58 | $7.69 | $6.33 | $7.13 | -5.97% | 710,741 |
| Nov 1983 | $7.47 | $8.14 | $7.01 | $7.58 | +1.51% | 562,449 |
| Oct 1983 | $8.48 | $8.94 | $7.24 | $7.47 | -12.00% | 619,910 |
| Sep 1983 | $8.03 | $9.39 | $7.58 | $8.48 | +5.63% | 1,059,701 |
| Aug 1983 | $7.58 | $8.37 | $7.01 | $8.03 | +5.97% | 711,847 |
| Jul 1983 | $8.37 | $8.60 | $7.13 | $7.58 | -9.46% | 860,802 |
| Jun 1983 | $7.35 | $9.16 | $7.13 | $8.37 | +13.85% | 1,741,816 |
| May 1983 | $7.01 | $8.03 | $6.45 | $7.35 | +4.84% | 1,606,785 |
| Apr 1983 | $4.86 | $7.24 | $4.86 | $7.01 | +44.19% | 1,802,149 |
| Mar 1983 | $4.98 | $5.66 | $4.41 | $4.86 | -2.27% | 1,098,266 |
| Feb 1983 | $4.75 | $5.54 | $4.64 | $4.98 | +4.76% | 847,208 |
| Jan 1983 | $4.19 | $5.32 | $3.85 | $4.75 | +13.51% | 905,001 |
| Dec 1982 | $4.52 | $4.64 | $3.73 | $4.19 | -7.50% | 852,291 |
| Nov 1982 | $4.07 | $4.86 | $3.96 | $4.52 | +11.11% | 937,375 |
| Oct 1982 | $3.73 | $4.30 | $3.62 | $4.07 | +9.09% | 672,288 |
| Sep 1982 | $3.51 | $4.07 | $3.39 | $3.73 | +6.45% | 589,744 |
| Aug 1982 | $3.62 | $3.85 | $3.28 | $3.51 | -3.12% | 454,602 |
| Jul 1982 | $3.62 | $4.30 | $3.51 | $3.62 | 0.00% | 375,925 |
| Jun 1982 | $3.73 | $3.85 | $3.39 | $3.62 | -3.03% | 504,218 |
| May 1982 | $3.96 | $4.75 | $3.62 | $3.73 | -8.33% | 338,908 |
| Apr 1982 | $4.30 | $4.64 | $3.62 | $4.07 | -5.26% | 358,800 |
| Mar 1982 | $4.52 | $4.52 | $3.39 | $4.30 | -5.00% | 752,179 |
| Feb 1982 | $5.54 | $5.54 | $4.30 | $4.52 | -18.37% | 345,427 |
| Jan 1982 | $6.33 | $6.33 | $4.75 | $5.54 | -12.50% | 408,083 |
| Dec 1981 | $7.01 | $7.01 | $5.77 | $6.33 | -9.68% | 459,575 |
| Nov 1981 | $6.56 | $8.03 | $6.45 | $7.01 | +6.90% | 535,596 |
| Oct 1981 | $5.54 | $7.35 | $5.32 | $6.56 | +16.00% | 566,207 |
| Sep 1981 | $7.24 | $7.35 | $4.19 | $5.66 | -21.87% | 683,007 |
| Aug 1981 | $9.28 | $9.50 | $7.24 | $7.24 | -21.95% | 686,431 |
| Jul 1981 | $8.82 | $9.28 | $7.47 | $9.28 | +5.13% | 818,478 |
| Jun 1981 | $9.05 | $10.07 | $8.71 | $8.82 | -2.50% | 1,113,513 |
| May 1981 | $6.67 | $9.05 | $6.11 | $9.05 | +35.59% | 1,060,363 |
| Apr 1981 | $6.56 | $7.01 | $6.11 | $6.67 | +3.51% | 498,251 |
| Mar 1981 | $5.20 | $6.79 | $5.20 | $6.45 | +23.91% | 872,074 |
| Feb 1981 | $5.32 | $5.88 | $4.98 | $5.20 | -2.13% | 375,261 |
| Jan 1981 | $4.98 | $6.11 | $4.52 | $5.32 | +6.82% | 665,767 |
| Dec 1980 | $5.09 | $5.54 | $4.52 | $4.98 | -2.22% | 674,166 |
| Nov 1980 | $4.64 | $5.43 | $4.19 | $5.09 | +9.76% | 867,982 |
| Oct 1980 | $4.19 | $4.98 | $4.07 | $4.64 | +10.81% | 609,412 |
| Sep 1980 | $3.62 | $4.64 | $3.62 | $4.19 | +15.62% | 866,104 |
| Aug 1980 | $3.51 | $4.07 | $3.28 | $3.62 | +3.23% | 574,714 |
| Jul 1980 | $3.05 | $3.51 | $2.83 | $3.51 | +14.82% | 322,555 |
| Jun 1980 | $2.71 | $3.62 | $2.71 | $3.05 | +12.50% | 241,780 |
| May 1980 | $2.71 | $2.94 | $2.60 | $2.71 | 0.00% | 197,138 |
| Apr 1980 | $2.71 | $2.83 | $2.60 | $2.71 | 0.00% | 216,696 |
| Mar 1980 | $3.28 | $3.39 | $2.49 | $2.71 | -17.24% | 314,598 |
| Feb 1980 | $3.51 | $3.85 | $3.17 | $3.28 | -6.45% | 350,400 |
| Jan 1980 | $3.62 | $3.73 | $3.39 | $3.51 | -3.12% | 283,991 |
| Dec 1979 | $3.28 | $3.85 | $3.17 | $3.62 | +10.35% | 446,203 |
| Nov 1979 | $3.28 | $3.85 | $3.05 | $3.28 | 0.00% | 315,926 |
| Oct 1979 | $3.85 | $3.96 | $3.05 | $3.28 | -14.71% | 360,568 |
| Sep 1979 | $4.52 | $4.52 | $3.62 | $3.85 | -15.00% | 302,997 |
| Aug 1979 | $3.96 | $4.64 | $3.85 | $4.52 | +14.29% | 373,383 |
| Jul 1979 | $4.07 | $4.19 | $3.73 | $3.96 | -2.78% | 343,992 |
| Jun 1979 | $4.41 | $4.41 | $3.96 | $4.07 | -7.69% | 209,733 |
| May 1979 | $4.41 | $5.20 | $4.19 | $4.41 | 0.00% | 398,138 |
| Apr 1979 | $3.96 | $4.86 | $3.85 | $4.41 | +11.43% | 494,051 |
| Mar 1979 | $4.19 | $4.30 | $3.96 | $3.96 | -5.40% | 419,132 |
| Feb 1979 | $4.52 | $4.52 | $3.96 | $4.19 | -7.50% | 204,873 |
| Jan 1979 | $3.62 | $4.75 | $3.62 | $4.52 | +29.03% | 441,783 |
| Dec 1978 | $3.73 | $3.85 | $3.39 | $3.51 | -6.06% | 507,642 |
| Nov 1978 | $3.85 | $4.41 | $3.62 | $3.73 | -2.94% | 306,535 |
| Oct 1978 | $5.54 | $5.54 | $3.62 | $3.85 | -30.61% | 438,470 |
| Sep 1978 | $5.54 | $6.00 | $5.20 | $5.54 | 0.00% | 452,833 |
| Aug 1978 | $5.43 | $6.22 | $5.09 | $5.54 | +2.08% | 731,736 |
| Jul 1978 | $5.88 | $5.88 | $4.98 | $5.43 | -7.69% | 416,922 |
| Jun 1978 | $6.00 | $6.33 | $5.20 | $5.88 | -1.89% | 397,253 |
| May 1978 | $6.22 | $6.79 | $5.77 | $6.00 | -3.64% | 518,139 |
| Apr 1978 | $6.67 | $7.35 | $5.77 | $6.22 | -6.78% | 794,610 |
| Mar 1978 | $4.86 | $6.79 | $4.64 | $6.67 | +37.21% | 928,318 |
| Feb 1978 | $4.86 | $5.32 | $4.64 | $4.86 | 0.00% | 466,205 |
| Jan 1978 | $3.62 | $5.09 | $3.51 | $4.86 | +38.71% | 428,633 |
| Dec 1977 | $3.62 | $3.85 | $3.51 | $3.51 | -3.12% | 434,047 |
| Nov 1977 | $3.39 | $3.96 | $3.17 | $3.62 | +6.67% | 275,592 |
| Oct 1977 | $3.85 | $3.85 | $3.28 | $3.39 | -11.76% | 194,155 |
| Sep 1977 | $3.73 | $4.19 | $3.62 | $3.85 | +3.03% | 209,955 |
| Aug 1977 | $3.73 | $4.07 | $3.05 | $3.73 | 0.00% | 428,856 |
| Jul 1977 | $4.30 | $4.64 | $3.62 | $3.73 | -13.16% | 373,160 |
| Jun 1977 | $4.98 | $5.09 | $4.07 | $4.30 | -13.64% | 198,575 |
| May 1977 | $5.77 | $5.88 | $4.98 | $4.98 | -13.72% | 227,746 |
| Apr 1977 | $5.09 | $6.11 | $4.98 | $5.77 | +13.33% | 323,771 |
| Mar 1977 | $4.41 | $5.54 | $4.41 | $5.09 | +15.38% | 915,610 |
| Feb 1977 | $4.98 | $5.20 | $4.07 | $4.41 | -11.36% | 350,842 |
| Jan 1977 | $4.98 | $5.43 | $4.75 | $4.98 | 0.00% | 377,143 |
| Dec 1976 | $4.64 | $5.20 | $4.41 | $4.98 | +7.32% | 682,122 |
| Nov 1976 | $4.98 | $5.09 | $4.41 | $4.64 | -6.82% | 172,826 |
| Oct 1976 | $5.43 | $5.43 | $4.52 | $4.98 | -8.33% | 145,976 |
| Sep 1976 | $6.00 | $6.00 | $5.43 | $5.43 | -9.43% | 115,148 |
| Aug 1976 | $6.00 | $6.22 | $5.32 | $6.00 | 0.00% | 189,515 |
| Jul 1976 | $6.22 | $6.45 | $5.88 | $6.00 | -3.64% | 187,964 |
| Jun 1976 | $6.33 | $6.45 | $5.54 | $6.22 | -1.79% | 193,270 |
| May 1976 | $6.33 | $7.13 | $6.11 | $6.33 | 0.00% | 170,618 |
| Apr 1976 | $7.24 | $7.47 | $6.33 | $6.33 | -12.50% | 189,402 |
| Mar 1976 | $6.67 | $7.58 | $6.67 | $7.24 | +8.47% | 262,444 |
| Feb 1976 | $6.67 | $8.14 | $6.33 | $6.67 | 0.00% | 923,012 |
| Jan 1976 | $4.86 | $6.79 | $4.86 | $6.67 | +37.21% | 626,431 |
| Dec 1975 | $4.86 | $4.98 | $4.19 | $4.86 | 0.00% | 198,131 |
| Nov 1975 | $4.41 | $5.32 | $4.41 | $4.86 | +10.26% | 275,261 |
| Oct 1975 | $4.41 | $4.64 | $3.62 | $4.41 | 0.00% | 349,182 |
| Sep 1975 | $3.96 | $4.75 | $3.39 | $4.41 | +11.43% | 166,971 |
| Aug 1975 | $4.75 | $4.86 | $3.62 | $3.96 | -16.67% | 128,517 |
| Jul 1975 | $4.30 | $5.66 | $4.19 | $4.75 | +10.53% | 298,576 |
| Jun 1975 | $3.62 | $4.98 | $3.51 | $4.30 | +18.75% | 302,336 |
| May 1975 | $3.05 | $3.73 | $2.94 | $3.62 | +18.52% | 282,777 |
| Apr 1975 | $3.39 | $3.51 | $2.71 | $3.05 | -10.00% | 535,930 |
| Mar 1975 | $2.94 | $3.85 | $2.94 | $3.39 | +20.00% | 175,146 |
| Feb 1975 | $4.07 | $4.19 | $2.71 | $2.83 | -30.55% | 114,261 |
| Jan 1975 | $2.71 | $4.19 | $2.60 | $4.07 | +50.00% | 129,069 |
| Dec 1974 | $2.83 | $2.83 | $2.38 | $2.71 | -4.00% | 269,182 |
| Nov 1974 | $3.85 | $3.85 | $2.71 | $2.83 | -26.47% | 135,036 |
| Oct 1974 | $3.73 | $4.07 | $3.62 | $3.85 | +3.03% | 106,417 |
| Sep 1974 | $4.30 | $4.41 | $3.62 | $3.73 | -13.16% | 110,616 |
| Aug 1974 | $4.07 | $4.75 | $4.07 | $4.30 | +5.55% | 85,754 |
| Jul 1974 | $4.52 | $4.52 | $4.07 | $4.07 | -10.00% | 117,910 |
| Jun 1974 | $4.64 | $5.32 | $4.41 | $4.52 | -2.44% | 84,428 |
| May 1974 | $5.20 | $6.00 | $4.64 | $4.64 | -10.87% | 121,113 |
| Apr 1974 | $5.66 | $6.11 | $5.20 | $5.20 | -8.00% | 91,169 |
| Mar 1974 | $6.00 | $6.33 | $5.43 | $5.66 | -7.41% | 115,588 |
| Feb 1974 | $6.22 | $6.79 | $5.88 | $6.11 | -3.57% | 115,809 |
| Jan 1974 | $4.41 | $6.33 | $4.41 | $6.33 | +43.59% | 141,003 |
| Dec 1973 | $5.09 | $5.09 | $4.07 | $4.41 | -13.33% | 332,940 |
| Nov 1973 | $6.33 | $6.67 | $4.98 | $5.09 | -19.64% | 184,208 |
| Oct 1973 | $7.13 | $7.35 | $5.88 | $6.33 | -11.11% | 174,706 |
| Sep 1973 | $5.32 | $9.16 | $5.32 | $7.13 | +40.00% | 513,168 |
| Aug 1973 | $5.09 | $5.32 | $4.64 | $5.09 | 0.00% | 236,254 |
| Jul 1973 | $5.32 | $5.54 | $5.09 | $5.09 | -4.25% | 234,709 |
| Jun 1973 | $7.92 | $8.03 | $4.86 | $5.32 | -32.86% | 553,170 |
| May 1973 | $9.05 | $9.39 | $7.81 | $7.92 | -12.50% | 218,684 |
| Apr 1973 | $9.50 | $10.63 | $8.94 | $9.05 | -4.76% | 155,368 |
| Mar 1973 | $10.86 | $10.86 | $9.28 | $9.50 | -12.50% | 323,439 |
| Feb 1973 | $11.20 | $11.31 | $10.75 | $10.86 | – | 102,435 |
Seasonality
GCO 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 | 1.5% | 0.9% | -12.9% | 4.2% | -4.4% | 0.6% | 3.2% | 5.6% | -2.4% | -2.0% | 22.6% | 1.8% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 16.8% | -5.8% | 6.4% | 22.4% | 8.1% | -12.0% | 13.2% | -12.4% | 2.0% | 10.3% | ||
| 2025 | -2.6% | -12.2% | -41.9% | -8.6% | 12.0% | -9.4% | 22.2% | 32.9% | -9.3% | 0.1% | 23.6% | -30.9% |
| 2024 | -21.1% | 14.9% | -11.8% | -10.1% | 12.6% | -9.3% | 19.2% | -2.1% | -10.0% | -5.7% | 31.1% | 27.3% |
| 2023 | 4.9% | -6.9% | -18.0% | -6.0% | -48.0% | 38.9% | 12.7% | 21.5% | -10.1% | -11.1% | 36.3% | -5.8% |
| 2022 | 0.2% | -0.3% | -0.8% | -2.5% | -9.2% | -11.4% | 12.3% | 0.9% | -30.5% | 19.6% | 11.0% | -11.8% |
| 2021 | 29.0% | 15.8% | 5.7% | 5.3% | 10.0% | 15.8% | -9.8% | 8.0% | -6.9% | 5.0% | 4.3% | 1.5% |
| 2020 | -17.9% | -12.5% | -61.2% | 41.9% | -2.3% | 17.1% | -28.2% | 25.4% | 10.5% | -17.7% | 77.0% | -4.1% |
| 2019 | 2.0% | 6.8% | -5.6% | -1.6% | 0.4% | -6.0% | -6.9% | -9.4% | 12.2% | -2.9% | -4.4% | 29.0% |
| 2018 | 7.2% | 12.8% | 3.3% | 5.3% | 2.2% | -9.2% | 2.5% | 24.9% | -7.4% | -9.2% | -2.4% | 6.1% |
| 2017 | -3.1% | -3.2% | -4.9% | -3.9% | -30.2% | -8.9% | -5.3% | -34.1% | 25.8% | -7.9% | 26.9% | 4.5% |