Investors Title Co (ITIC) stock
ITICNasdaqTitle InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3011% above fair value
$268.72−4.29 (-1.57%)
Close on Oct 30, 2026Market cap $507.34MP/E 12.6Yield 3.93%
Price history
Investors Title share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$268.72
-1.57% on the day
52-week range
$209.75 – $309.55
-13.2% from the high
Change over 52 weeks
+4.6%
From $256.78 on Oct 30, 2025
Average volume
60,496
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $284.35 | $304.51 | $267.67 | $268.72 | -5.01% | 1,096,196 |
| Sep 2026 | $294.85 | $303.99 | $281.72 | $282.90 | -3.91% | 1,351,888 |
| Aug 2026 | $293.57 | $309.55 | $276.48 | $294.40 | +1.77% | 1,686,900 |
| Jul 2026 | $273.36 | $297.31 | $269.46 | $289.29 | +5.70% | 976,227 |
| Jun 2026 | $233.94 | $279.98 | $227.62 | $273.68 | +16.58% | 997,204 |
| May 2026 | $231.75 | $245.98 | $228.10 | $234.75 | -0.86% | 591,198 |
| Apr 2026 | $219.13 | $250.66 | $211.58 | $236.78 | +8.94% | 474,892 |
| Mar 2026 | $235.22 | $236.98 | $209.75 | $217.34 | -5.87% | 322,649 |
| Feb 2026 | $260.85 | $282.11 | $211.70 | $230.90 | -10.99% | 278,592 |
| Jan 2026 | $253.75 | $259.92 | $244.08 | $259.42 | +3.92% | 365,308 |
| Dec 2025 | $268.44 | $269.07 | $237.90 | $249.64 | -10.49% | 376,492 |
| Nov 2025 | $258.07 | $288.98 | $251.56 | $278.91 | +7.86% | 437,549 |
| Oct 2025 | $263.67 | $279.52 | $248.36 | $258.59 | -3.45% | 769,107 |
| Sep 2025 | $243.02 | $268.35 | $241.04 | $267.83 | +7.88% | 475,179 |
| Aug 2025 | $210.40 | $249.20 | $207.73 | $248.26 | +17.54% | 672,422 |
| Jul 2025 | $210.27 | $221.39 | $199.16 | $211.22 | -0.04% | 1,326,919 |
| Jun 2025 | $232.18 | $234.44 | $190.20 | $211.30 | -9.71% | 1,385,878 |
| May 2025 | $230.25 | $252.46 | $226.80 | $234.02 | +1.22% | 1,423,350 |
| Apr 2025 | $241.15 | $242.49 | $211.05 | $231.19 | -4.10% | 174,664 |
| Mar 2025 | $237.08 | $249.99 | $226.91 | $241.08 | +1.59% | 172,935 |
| Feb 2025 | $219.04 | $237.30 | $218.72 | $237.30 | +5.30% | 167,504 |
| Jan 2025 | $238.00 | $242.00 | $208.78 | $225.35 | -4.82% | 307,418 |
| Dec 2024 | $276.65 | $276.65 | $234.46 | $236.76 | -17.36% | 163,179 |
| Nov 2024 | $230.74 | $290.40 | $225.73 | $286.51 | +23.88% | 272,291 |
| Oct 2024 | $228.77 | $243.74 | $219.30 | $231.28 | +0.64% | 275,898 |
| Sep 2024 | $218.40 | $236.01 | $217.66 | $229.80 | +2.00% | 275,088 |
| Aug 2024 | $211.41 | $226.78 | $189.45 | $225.29 | +5.85% | 494,840 |
| Jul 2024 | $176.56 | $213.00 | $174.48 | $212.84 | +18.16% | 619,645 |
| Jun 2024 | $184.20 | $187.05 | $167.22 | $180.13 | -2.16% | 265,886 |
| May 2024 | $160.00 | $192.84 | $146.41 | $184.10 | +14.75% | 99,215 |
| Apr 2024 | $162.00 | $164.46 | $156.12 | $160.43 | -1.69% | 45,641 |
| Mar 2024 | $155.98 | $163.19 | $152.74 | $163.19 | +5.00% | 34,752 |
| Feb 2024 | $169.37 | $171.60 | $151.09 | $155.42 | -7.07% | 54,419 |
| Jan 2024 | $163.69 | $170.68 | $152.00 | $167.25 | +3.15% | 52,477 |
| Dec 2023 | $154.10 | $166.88 | $141.41 | $162.14 | +7.23% | 71,254 |
| Nov 2023 | $145.54 | $157.50 | $143.57 | $151.21 | +5.15% | 53,831 |
| Oct 2023 | $147.35 | $149.76 | $127.71 | $143.81 | -2.89% | 131,436 |
| Sep 2023 | $146.06 | $152.45 | $144.50 | $148.09 | +2.92% | 52,685 |
| Aug 2023 | $158.65 | $158.65 | $143.89 | $143.89 | -8.09% | 53,848 |
| Jul 2023 | $146.52 | $156.55 | $146.20 | $156.55 | +7.23% | 66,259 |
| Jun 2023 | $133.82 | $147.73 | $130.97 | $146.00 | +10.15% | 98,032 |
| May 2023 | $146.25 | $150.00 | $132.55 | $132.55 | -10.91% | 52,712 |
| Apr 2023 | $154.90 | $154.90 | $145.00 | $148.78 | -1.47% | 28,544 |
| Mar 2023 | $163.50 | $163.50 | $138.25 | $151.00 | -7.56% | 77,635 |
| Feb 2023 | $163.87 | $167.84 | $154.00 | $163.35 | +0.83% | 35,426 |
| Jan 2023 | $146.98 | $162.00 | $144.00 | $162.00 | +9.79% | 36,876 |
| Dec 2022 | $154.62 | $156.95 | $135.00 | $147.55 | -3.90% | 79,320 |
| Nov 2022 | $147.00 | $165.00 | $140.22 | $153.54 | +4.48% | 99,898 |
| Oct 2022 | $141.56 | $146.95 | $125.80 | $146.95 | +4.22% | 94,853 |
| Sep 2022 | $145.02 | $151.82 | $133.52 | $141.00 | -4.31% | 92,436 |
| Aug 2022 | $152.88 | $168.98 | $140.91 | $147.35 | -1.11% | 60,280 |
| Jul 2022 | $156.35 | $156.35 | $136.71 | $149.00 | -5.03% | 55,702 |
| Jun 2022 | $166.00 | $167.00 | $144.30 | $156.89 | -5.45% | 45,694 |
| May 2022 | $191.46 | $191.46 | $152.71 | $165.93 | -11.57% | 55,244 |
| Apr 2022 | $201.81 | $207.89 | $185.01 | $187.65 | -7.66% | 42,808 |
| Mar 2022 | $189.00 | $210.40 | $187.00 | $203.21 | +6.09% | 51,479 |
| Feb 2022 | $198.01 | $202.79 | $189.50 | $191.55 | -4.22% | 40,866 |
| Jan 2022 | $202.00 | $213.45 | $189.00 | $199.99 | +1.44% | 57,258 |
| Dec 2021 | $214.98 | $218.12 | $187.12 | $197.15 | -8.73% | 128,813 |
| Nov 2021 | $195.00 | $248.00 | $193.00 | $216.00 | +11.46% | 107,874 |
| Oct 2021 | $184.30 | $198.00 | $182.82 | $193.80 | +6.13% | 58,183 |
| Sep 2021 | $189.67 | $193.23 | $179.60 | $182.60 | -4.83% | 72,517 |
| Aug 2021 | $168.25 | $194.39 | $165.12 | $191.86 | +15.21% | 105,526 |
| Jul 2021 | $176.32 | $177.76 | $166.01 | $166.53 | -4.64% | 52,169 |
| Jun 2021 | $178.00 | $179.19 | $166.90 | $174.63 | -1.80% | 83,408 |
| May 2021 | $177.56 | $189.00 | $174.00 | $177.84 | +0.80% | 68,389 |
| Apr 2021 | $166.87 | $177.00 | $161.55 | $176.43 | +6.28% | 53,434 |
| Mar 2021 | $159.91 | $173.50 | $156.00 | $166.00 | +9.38% | 89,734 |
| Feb 2021 | $145.50 | $166.93 | $142.00 | $151.77 | +6.13% | 66,899 |
| Jan 2021 | $155.43 | $156.00 | $140.25 | $143.00 | -6.54% | 85,894 |
| Dec 2020 | $172.95 | $174.00 | $150.03 | $153.00 | -10.00% | 109,229 |
| Nov 2020 | $134.53 | $194.26 | $131.55 | $170.00 | +27.32% | 221,284 |
| Oct 2020 | $131.20 | $155.80 | $129.85 | $133.52 | +2.66% | 118,612 |
| Sep 2020 | $138.04 | $141.43 | $129.79 | $130.06 | -4.41% | 200,289 |
| Aug 2020 | $119.00 | $139.99 | $116.00 | $136.06 | +18.23% | 88,010 |
| Jul 2020 | $122.34 | $128.87 | $109.69 | $115.08 | -5.14% | 111,562 |
| Jun 2020 | $126.43 | $150.00 | $111.43 | $121.32 | -3.79% | 192,151 |
| May 2020 | $128.05 | $146.00 | $105.00 | $126.10 | -5.83% | 151,829 |
| Apr 2020 | $121.45 | $142.94 | $96.45 | $133.90 | +4.61% | 214,344 |
| Mar 2020 | $163.96 | $166.40 | $97.00 | $128.00 | -21.93% | 182,759 |
| Feb 2020 | $157.96 | $178.50 | $155.56 | $163.96 | +3.90% | 281,047 |
| Jan 2020 | $158.00 | $167.20 | $155.59 | $157.80 | -0.88% | 208,397 |
| Dec 2019 | $159.69 | $165.50 | $152.10 | $159.20 | -0.66% | 185,227 |
| Nov 2019 | $151.98 | $169.50 | $148.67 | $160.25 | +5.64% | 174,803 |
| Oct 2019 | $161.70 | $182.52 | $151.00 | $151.70 | -5.25% | 127,771 |
| Sep 2019 | $146.12 | $165.00 | $146.12 | $160.10 | +8.76% | 130,567 |
| Aug 2019 | $163.70 | $163.70 | $134.04 | $147.20 | -10.30% | 86,164 |
| Jul 2019 | $167.00 | $167.00 | $153.11 | $164.10 | -1.74% | 39,614 |
| Jun 2019 | $154.26 | $167.00 | $153.01 | $167.00 | +8.15% | 59,322 |
| May 2019 | $168.92 | $169.45 | $154.41 | $154.41 | -8.59% | 64,568 |
| Apr 2019 | $158.30 | $170.50 | $157.20 | $168.92 | +6.98% | 124,225 |
| Mar 2019 | $171.30 | $173.00 | $154.15 | $157.90 | -7.34% | 95,029 |
| Feb 2019 | $173.00 | $175.50 | $160.38 | $170.41 | -1.34% | 57,214 |
| Jan 2019 | $178.20 | $184.49 | $168.73 | $172.73 | -2.24% | 72,931 |
| Dec 2018 | $187.02 | $190.00 | $164.55 | $176.68 | -5.05% | 171,573 |
| Nov 2018 | $181.88 | $198.50 | $178.20 | $186.08 | +2.24% | 142,600 |
| Oct 2018 | $169.00 | $182.00 | $156.00 | $182.00 | +8.40% | 131,947 |
| Sep 2018 | $198.50 | $198.50 | $162.03 | $167.90 | -13.45% | 46,277 |
| Aug 2018 | $191.40 | $202.85 | $186.75 | $194.00 | +1.36% | 77,612 |
| Jul 2018 | $184.00 | $191.68 | $179.33 | $191.40 | +3.65% | 95,608 |
| Jun 2018 | $185.00 | $191.65 | $182.20 | $184.66 | -0.18% | 68,455 |
| May 2018 | $194.70 | $194.70 | $163.14 | $185.00 | -4.98% | 30,206 |
| Apr 2018 | $200.50 | $200.50 | $190.00 | $194.70 | -2.60% | 23,553 |
| Mar 2018 | $194.00 | $209.95 | $189.58 | $199.90 | +3.84% | 67,709 |
| Feb 2018 | $193.30 | $193.99 | $186.35 | $192.50 | -1.03% | 34,699 |
| Jan 2018 | $197.67 | $221.88 | $162.67 | $194.50 | -1.94% | 46,253 |
| Dec 2017 | $201.14 | $203.97 | $184.10 | $198.35 | -1.32% | 50,705 |
| Nov 2017 | $189.27 | $203.39 | $186.00 | $201.00 | +5.96% | 39,564 |
| Oct 2017 | $178.50 | $200.18 | $178.50 | $189.70 | +5.94% | 46,680 |
| Sep 2017 | $175.36 | $186.97 | $170.09 | $179.07 | +1.82% | 55,468 |
| Aug 2017 | $177.01 | $186.98 | $170.64 | $175.87 | -0.37% | 58,479 |
| Jul 2017 | $194.09 | $196.79 | $169.25 | $176.52 | -8.75% | 68,551 |
| Jun 2017 | $187.80 | $199.60 | $185.70 | $193.44 | +3.77% | 129,930 |
| May 2017 | $178.61 | $199.75 | $175.53 | $186.41 | +4.60% | 62,345 |
| Apr 2017 | $159.77 | $179.97 | $153.71 | $178.22 | +12.69% | 52,410 |
| Mar 2017 | $140.02 | $160.00 | $126.00 | $158.15 | +14.84% | 123,460 |
| Feb 2017 | $121.01 | $139.50 | $118.10 | $137.71 | +13.32% | 65,716 |
| Jan 2017 | $156.70 | $163.34 | $121.52 | $121.52 | -23.18% | 90,759 |
| Dec 2016 | $125.48 | $174.10 | $124.15 | $158.18 | +28.15% | 116,227 |
| Nov 2016 | $93.90 | $131.66 | $93.90 | $123.43 | +28.57% | 63,460 |
| Oct 2016 | $99.31 | $100.91 | $93.78 | $96.00 | -3.52% | 34,391 |
| Sep 2016 | $101.00 | $102.70 | $96.84 | $99.50 | +1.47% | 61,400 |
| Aug 2016 | $98.12 | $101.95 | $94.18 | $98.06 | -2.43% | 115,900 |
| Jul 2016 | $92.80 | $102.50 | $88.70 | $100.50 | +5.51% | 148,600 |
| Jun 2016 | $93.66 | $95.75 | $82.13 | $95.25 | +2.13% | 205,600 |
| May 2016 | $100.82 | $106.80 | $87.68 | $93.26 | -1.95% | 53,200 |
| Apr 2016 | $92.07 | $101.67 | $86.66 | $95.11 | +4.44% | 32,600 |
| Mar 2016 | $89.11 | $94.41 | $86.00 | $91.07 | +5.45% | 25,000 |
| Feb 2016 | $86.79 | $90.00 | $82.50 | $86.36 | -0.16% | 36,100 |
| Jan 2016 | $97.44 | $99.89 | $76.35 | $86.50 | -13.50% | 107,000 |
| Dec 2015 | $87.05 | $102.41 | $82.41 | $100.00 | +14.88% | 60,000 |
| Nov 2015 | $75.69 | $87.15 | $75.69 | $87.05 | +15.01% | 34,500 |
| Oct 2015 | $72.63 | $76.25 | $71.00 | $75.69 | +5.42% | 55,300 |
| Sep 2015 | $70.00 | $72.50 | $67.25 | $71.80 | +0.91% | 16,500 |
| Aug 2015 | $70.55 | $72.00 | $68.88 | $71.15 | +0.21% | 25,000 |
| Jul 2015 | $71.72 | $72.29 | $69.02 | $71.00 | +0.16% | 32,100 |
| Jun 2015 | $71.99 | $73.00 | $69.51 | $70.89 | -1.53% | 56,100 |
| May 2015 | $74.25 | $77.75 | $71.01 | $71.99 | -3.04% | 71,400 |
| Apr 2015 | $73.50 | $77.67 | $71.15 | $74.25 | +0.28% | 30,900 |
| Mar 2015 | $74.50 | $80.68 | $67.40 | $74.04 | -0.62% | 83,700 |
| Feb 2015 | $70.48 | $81.75 | $70.48 | $74.50 | +3.85% | 97,100 |
| Jan 2015 | $72.90 | $73.49 | $66.55 | $71.74 | -1.59% | 143,400 |
| Dec 2014 | $72.25 | $78.00 | $68.50 | $72.90 | +0.55% | 50,400 |
| Nov 2014 | $74.08 | $80.00 | $71.47 | $72.50 | -2.71% | 50,300 |
| Oct 2014 | $71.50 | $75.40 | $64.41 | $74.52 | +1.80% | 99,300 |
| Sep 2014 | $71.66 | $82.08 | $70.50 | $73.20 | +1.86% | 94,800 |
| Aug 2014 | $69.04 | $73.09 | $68.16 | $71.86 | +4.01% | 55,100 |
| Jul 2014 | $67.08 | $71.74 | $66.61 | $69.09 | +2.54% | 164,800 |
| Jun 2014 | $68.97 | $70.62 | $62.53 | $67.38 | -2.09% | 460,000 |
| May 2014 | $70.47 | $72.75 | $64.00 | $68.82 | -2.74% | 174,900 |
| Apr 2014 | $74.66 | $76.24 | $70.39 | $70.76 | -6.77% | 94,000 |
| Mar 2014 | $76.24 | $81.67 | $73.18 | $75.90 | -1.33% | 124,300 |
| Feb 2014 | $80.50 | $81.85 | $76.00 | $76.92 | -3.99% | 99,400 |
| Jan 2014 | $82.08 | $82.22 | $76.98 | $80.12 | -1.06% | 116,600 |
| Dec 2013 | $78.91 | $83.55 | $77.00 | $80.98 | +2.51% | 168,900 |
| Nov 2013 | $77.84 | $80.54 | $76.00 | $79.00 | +1.10% | 143,900 |
| Oct 2013 | $74.94 | $80.39 | $73.31 | $78.14 | +4.05% | 167,800 |
| Sep 2013 | $71.85 | $77.00 | $71.36 | $75.10 | +5.39% | 179,200 |
| Aug 2013 | $75.50 | $76.45 | $70.62 | $71.26 | -4.44% | 255,700 |
| Jul 2013 | $70.04 | $77.62 | $67.97 | $74.57 | +5.12% | 293,300 |
| Jun 2013 | $71.74 | $74.39 | $67.05 | $70.94 | -0.98% | 132,200 |
| May 2013 | $68.55 | $75.02 | $66.00 | $71.64 | +3.30% | 53,900 |
| Apr 2013 | $69.08 | $72.97 | $68.14 | $69.35 | +0.41% | 43,900 |
| Mar 2013 | $66.56 | $72.96 | $65.03 | $69.07 | +4.76% | 20,900 |
| Feb 2013 | $63.26 | $69.07 | $63.26 | $65.93 | -0.80% | 28,200 |
| Jan 2013 | $60.96 | $71.49 | $60.10 | $66.46 | +10.77% | 32,300 |
| Dec 2012 | $60.76 | $64.85 | $57.76 | $60.00 | -0.10% | 47,700 |
| Nov 2012 | $65.41 | $70.31 | $56.99 | $60.06 | -8.45% | 120,400 |
| Oct 2012 | $65.72 | $68.00 | $62.32 | $65.60 | +0.55% | 41,900 |
| Sep 2012 | $64.06 | $67.50 | $62.56 | $65.24 | +4.30% | 50,100 |
| Aug 2012 | $52.60 | $64.69 | $50.00 | $62.55 | +16.89% | 82,600 |
| Jul 2012 | $57.00 | $61.51 | $48.17 | $53.51 | -6.01% | 90,700 |
| Jun 2012 | $50.78 | $56.93 | $49.02 | $56.93 | +9.78% | 220,300 |
| May 2012 | $50.70 | $52.20 | $46.69 | $51.86 | +1.75% | 51,400 |
| Apr 2012 | $46.30 | $55.00 | $45.50 | $50.97 | +9.10% | 76,100 |
| Mar 2012 | $44.12 | $49.78 | $42.30 | $46.72 | +2.91% | 99,800 |
| Feb 2012 | $41.00 | $48.20 | $39.86 | $45.40 | +13.93% | 117,100 |
| Jan 2012 | $36.56 | $41.50 | $35.80 | $39.85 | +11.41% | 35,500 |
| Dec 2011 | $36.62 | $38.78 | $35.02 | $35.77 | -3.32% | 89,500 |
| Nov 2011 | $35.59 | $37.48 | $35.00 | $37.00 | +1.34% | 35,000 |
| Oct 2011 | $34.52 | $37.00 | $34.40 | $36.51 | +3.46% | 27,100 |
| Sep 2011 | $34.76 | $36.99 | $33.03 | $35.29 | -4.60% | 26,500 |
| Aug 2011 | $38.55 | $38.72 | $28.79 | $36.99 | -2.91% | 47,200 |
| Jul 2011 | $39.26 | $39.26 | $38.04 | $38.10 | -4.42% | 7,800 |
| Jun 2011 | $39.60 | $40.80 | $39.11 | $39.86 | -0.65% | 28,700 |
| May 2011 | $34.10 | $43.67 | $33.35 | $40.12 | +20.73% | 69,000 |
| Apr 2011 | $31.79 | $34.33 | $29.61 | $33.23 | +4.50% | 160,200 |
| Mar 2011 | $31.65 | $34.32 | $30.03 | $31.80 | +0.63% | 207,500 |
| Feb 2011 | $31.50 | $34.38 | $30.01 | $31.60 | +1.28% | 83,200 |
| Jan 2011 | $31.62 | $31.99 | $30.55 | $31.20 | +2.30% | 14,000 |
| Dec 2010 | $29.55 | $32.04 | $29.55 | $30.50 | -3.02% | 30,400 |
| Nov 2010 | $30.03 | $33.74 | $29.02 | $31.45 | +2.18% | 19,800 |
| Oct 2010 | $33.00 | $33.47 | $29.06 | $30.78 | -5.55% | 34,600 |
| Sep 2010 | $29.14 | $33.96 | $27.81 | $32.59 | +11.99% | 27,100 |
| Aug 2010 | $30.00 | $31.53 | $26.31 | $29.10 | +2.11% | 39,700 |
| Jul 2010 | $31.50 | $32.45 | $26.90 | $28.50 | -10.09% | 29,200 |
| Jun 2010 | $34.36 | $34.36 | $31.04 | $31.70 | -7.74% | 24,200 |
| May 2010 | $33.28 | $35.87 | $31.25 | $34.36 | +4.47% | 26,700 |
| Apr 2010 | $33.67 | $36.50 | $32.53 | $32.89 | -3.24% | 42,300 |
| Mar 2010 | $34.46 | $37.67 | $33.22 | $33.99 | -1.54% | 54,300 |
| Feb 2010 | $34.05 | $35.68 | $33.41 | $34.52 | +0.32% | 38,400 |
| Jan 2010 | $31.00 | $35.10 | $31.00 | $34.41 | +11.36% | 64,700 |
| Dec 2009 | $29.50 | $32.40 | $28.30 | $30.90 | +4.75% | 40,100 |
| Nov 2009 | $30.54 | $31.90 | $29.00 | $29.50 | -8.41% | 20,700 |
| Oct 2009 | $30.30 | $33.00 | $30.17 | $32.21 | -1.65% | 18,000 |
| Sep 2009 | $31.18 | $32.88 | $28.50 | $32.75 | -1.18% | 45,700 |
| Aug 2009 | $32.00 | $35.86 | $30.57 | $33.14 | +8.66% | 25,600 |
| Jul 2009 | $26.50 | $33.90 | $25.40 | $30.50 | +13.43% | 61,200 |
| Jun 2009 | $30.50 | $34.50 | $23.93 | $26.89 | -11.84% | 63,100 |
| May 2009 | $29.01 | $33.97 | $25.10 | $30.50 | +2.83% | 68,800 |
| Apr 2009 | $28.94 | $31.63 | $26.07 | $29.66 | +2.31% | 24,300 |
| Mar 2009 | $28.72 | $30.00 | $17.14 | $28.99 | +3.65% | 47,300 |
| Feb 2009 | $33.95 | $37.50 | $25.90 | $27.97 | -17.74% | 18,200 |
| Jan 2009 | $37.98 | $39.00 | $30.68 | $34.00 | -8.97% | 26,600 |
| Dec 2008 | $32.22 | $37.45 | $28.35 | $37.35 | +20.48% | 44,700 |
| Nov 2008 | $37.95 | $39.50 | $30.00 | $31.00 | -18.34% | 24,400 |
| Oct 2008 | $40.51 | $41.30 | $31.00 | $37.96 | -5.12% | 31,400 |
| Sep 2008 | $45.02 | $47.40 | $40.00 | $40.01 | -7.38% | 26,000 |
| Aug 2008 | $46.21 | $49.50 | $42.48 | $43.20 | -4.00% | 28,100 |
| Jul 2008 | $48.50 | $48.75 | $39.76 | $45.00 | -7.22% | 52,900 |
| Jun 2008 | $49.02 | $49.97 | $46.26 | $48.50 | +0.48% | 37,700 |
| May 2008 | $50.00 | $50.00 | $44.76 | $48.27 | -3.44% | 25,000 |
| Apr 2008 | $50.00 | $50.88 | $47.31 | $49.99 | +2.02% | 24,800 |
| Mar 2008 | $47.26 | $49.24 | $43.84 | $49.00 | +0.74% | 50,200 |
| Feb 2008 | $39.00 | $49.25 | $38.00 | $48.64 | +24.91% | 97,600 |
| Jan 2008 | $38.60 | $39.00 | $35.75 | $38.94 | +1.43% | 41,800 |
| Dec 2007 | $37.04 | $38.86 | $35.50 | $38.39 | +1.43% | 83,700 |
| Nov 2007 | $38.36 | $41.11 | $37.00 | $37.85 | -4.18% | 42,400 |
| Oct 2007 | $38.89 | $42.21 | $37.95 | $39.50 | +0.66% | 22,300 |
| Sep 2007 | $41.56 | $41.78 | $37.92 | $39.24 | -4.36% | 33,700 |
| Aug 2007 | $46.21 | $46.25 | $40.01 | $41.03 | -13.53% | 21,300 |
| Jul 2007 | $50.58 | $50.58 | $46.99 | $47.45 | -6.19% | 18,200 |
| Jun 2007 | $49.00 | $50.58 | $48.90 | $50.58 | +3.22% | 18,100 |
| May 2007 | $48.53 | $49.43 | $47.02 | $49.00 | +1.64% | 18,600 |
| Apr 2007 | $49.55 | $49.82 | $47.03 | $48.21 | -4.21% | 11,600 |
| Mar 2007 | $49.96 | $53.25 | $49.28 | $50.33 | +0.74% | 33,200 |
| Feb 2007 | $54.63 | $54.63 | $49.13 | $49.96 | -7.00% | 30,000 |
| Jan 2007 | $53.40 | $55.73 | $52.59 | $53.72 | +0.60% | 13,300 |
| Dec 2006 | $51.84 | $54.76 | $49.50 | $53.40 | +4.17% | 17,600 |
| Nov 2006 | $51.60 | $52.97 | $49.62 | $51.26 | -0.66% | 21,500 |
| Oct 2006 | $46.00 | $51.71 | $45.50 | $51.60 | +12.17% | 31,000 |
| Sep 2006 | $44.37 | $48.99 | $43.28 | $46.00 | +5.75% | 28,400 |
| Aug 2006 | $43.14 | $44.14 | $43.14 | $43.50 | +0.46% | 7,200 |
| Jul 2006 | $45.02 | $45.02 | $42.94 | $43.30 | -2.10% | 6,200 |
| Jun 2006 | $45.37 | $46.48 | $43.00 | $44.23 | -0.99% | 31,000 |
| May 2006 | $43.35 | $47.88 | $42.25 | $44.67 | +3.86% | 17,600 |
| Apr 2006 | $42.01 | $43.60 | $40.02 | $43.01 | +0.19% | 18,400 |
| Mar 2006 | $43.50 | $44.51 | $42.00 | $42.93 | -0.69% | 16,100 |
| Feb 2006 | $44.50 | $46.99 | $40.17 | $43.23 | -9.47% | 35,300 |
| Jan 2006 | $41.05 | $48.99 | $41.05 | $47.75 | +13.23% | 15,800 |
| Dec 2005 | $43.24 | $44.75 | $41.01 | $42.17 | -1.91% | 40,700 |
| Nov 2005 | $40.00 | $43.60 | $39.74 | $42.99 | +10.20% | 27,600 |
| Oct 2005 | $39.95 | $40.64 | $37.77 | $39.01 | -0.10% | 14,300 |
| Sep 2005 | $40.08 | $41.00 | $36.81 | $39.05 | -1.16% | 22,400 |
| Aug 2005 | $35.65 | $42.99 | $35.65 | $39.51 | +9.54% | 49,000 |
| Jul 2005 | $36.08 | $37.39 | $34.94 | $36.07 | +0.19% | 25,800 |
| Jun 2005 | $35.60 | $38.00 | $35.60 | $36.00 | +2.21% | 39,400 |
| May 2005 | $36.50 | $47.00 | $34.27 | $35.22 | +0.60% | 40,800 |
| Apr 2005 | $38.90 | $38.90 | $35.01 | $35.01 | -10.00% | 26,400 |
| Mar 2005 | $39.01 | $39.49 | $37.00 | $38.90 | +0.23% | 23,600 |
| Feb 2005 | $36.01 | $40.52 | $35.50 | $38.81 | +6.33% | 25,500 |
| Jan 2005 | $36.99 | $42.00 | $36.00 | $36.50 | -1.32% | 32,000 |
| Dec 2004 | $35.72 | $37.00 | $32.00 | $36.99 | +6.94% | 34,100 |
| Nov 2004 | $34.00 | $35.74 | $29.40 | $34.59 | +2.13% | 27,900 |
| Oct 2004 | $31.02 | $36.00 | $30.15 | $33.87 | +12.71% | 36,700 |
| Sep 2004 | $29.99 | $32.10 | $29.20 | $30.05 | +2.52% | 25,300 |
| Aug 2004 | $30.93 | $30.93 | $28.01 | $29.31 | -3.33% | 20,500 |
| Jul 2004 | $29.75 | $30.94 | $28.12 | $30.32 | -3.75% | 30,200 |
| Jun 2004 | $27.01 | $31.99 | $27.00 | $31.50 | +16.58% | 23,300 |
| May 2004 | $30.98 | $32.00 | $25.10 | $27.02 | -12.84% | 55,000 |
| Apr 2004 | $31.50 | $32.47 | $30.50 | $31.00 | +0.81% | 15,700 |
| Mar 2004 | $33.75 | $34.34 | $30.29 | $30.75 | -9.16% | 52,900 |
| Feb 2004 | $34.35 | $35.30 | $33.37 | $33.85 | -0.44% | 58,200 |
| Jan 2004 | $31.25 | $35.00 | $30.76 | $34.00 | +9.64% | 74,800 |
| Dec 2003 | $30.96 | $31.17 | $29.87 | $31.01 | +1.34% | 31,700 |
| Nov 2003 | $30.70 | $30.99 | $29.88 | $30.60 | -0.42% | 30,100 |
| Oct 2003 | $30.39 | $31.00 | $29.55 | $30.73 | +0.75% | 22,900 |
| Sep 2003 | $29.69 | $31.50 | $29.69 | $30.50 | +2.73% | 40,100 |
| Aug 2003 | $28.25 | $29.98 | $28.24 | $29.69 | +2.38% | 31,100 |
| Jul 2003 | $28.50 | $29.87 | $24.30 | $29.00 | +1.61% | 42,900 |
| Jun 2003 | $29.90 | $30.25 | $27.72 | $28.54 | -3.25% | 39,600 |
| May 2003 | $23.11 | $31.00 | $23.11 | $29.50 | +28.26% | 90,800 |
| Apr 2003 | $21.50 | $23.21 | $20.50 | $23.00 | +10.63% | 59,100 |
| Mar 2003 | $22.15 | $22.15 | $20.42 | $20.79 | -5.50% | 29,900 |
| Feb 2003 | $23.15 | $23.50 | $18.00 | $22.00 | -4.31% | 16,000 |
| Jan 2003 | $22.60 | $24.19 | $21.80 | $22.99 | +0.66% | 31,100 |
| Dec 2002 | $20.95 | $22.96 | $20.72 | $22.84 | +10.55% | 38,900 |
| Nov 2002 | $19.40 | $21.05 | $19.40 | $20.66 | +6.33% | 28,300 |
| Oct 2002 | $17.95 | $20.09 | $17.67 | $19.43 | +9.40% | 41,500 |
| Sep 2002 | $18.25 | $18.40 | $17.75 | $17.76 | -2.68% | 42,200 |
| Aug 2002 | $18.74 | $19.50 | $17.60 | $18.25 | -8.75% | 21,000 |
| Jul 2002 | $19.75 | $20.20 | $17.90 | $20.00 | +3.09% | 32,800 |
| Jun 2002 | $20.03 | $20.90 | $19.40 | $19.40 | -3.05% | 46,900 |
| May 2002 | $19.25 | $20.65 | $19.25 | $20.01 | +7.81% | 25,200 |
| Apr 2002 | $18.43 | $19.50 | $18.30 | $18.56 | +0.54% | 20,000 |
| Mar 2002 | $17.58 | $18.85 | $17.34 | $18.46 | +5.01% | 22,200 |
| Feb 2002 | $17.98 | $19.92 | $16.55 | $17.58 | +3.23% | 66,400 |
| Jan 2002 | $15.52 | $18.50 | $15.24 | $17.03 | +10.30% | 44,300 |
| Dec 2001 | $14.50 | $15.90 | $14.00 | $15.44 | +6.48% | 67,300 |
| Nov 2001 | $15.81 | $16.12 | $14.05 | $14.50 | -8.52% | 128,300 |
| Oct 2001 | $15.16 | $17.00 | $14.89 | $15.85 | +3.93% | 56,700 |
| Sep 2001 | $17.30 | $17.44 | $13.75 | $15.25 | -11.85% | 18,300 |
| Aug 2001 | $16.21 | $17.39 | $14.95 | $17.30 | +6.86% | 34,300 |
| Jul 2001 | $15.12 | $16.70 | $12.01 | $16.19 | +6.86% | 71,700 |
| Jun 2001 | $14.68 | $16.00 | $14.65 | $15.15 | +3.20% | 32,700 |
| May 2001 | $15.00 | $16.00 | $14.50 | $14.68 | -2.13% | 53,900 |
| Apr 2001 | $15.00 | $15.50 | $14.49 | $15.00 | 0.00% | 19,400 |
| Mar 2001 | $15.75 | $15.75 | $14.00 | $15.00 | 0.00% | 41,600 |
| Feb 2001 | $16.00 | $17.00 | $14.25 | $15.00 | -3.23% | 25,400 |
| Jan 2001 | $14.75 | $16.75 | $13.75 | $15.50 | -1.59% | 64,000 |
| Dec 2000 | $11.00 | $17.00 | $11.00 | $15.75 | +43.18% | 84,900 |
| Nov 2000 | $11.13 | $11.50 | $11.00 | $11.00 | -4.35% | 23,500 |
| Oct 2000 | $10.50 | $11.50 | $10.02 | $11.50 | +9.52% | 34,800 |
| Sep 2000 | $10.75 | $11.75 | $10.13 | $10.50 | -2.33% | 27,300 |
| Aug 2000 | $12.75 | $13.00 | $10.75 | $10.75 | -10.42% | 40,000 |
| Jul 2000 | $10.50 | $13.00 | $10.38 | $12.00 | +14.29% | 51,200 |
| Jun 2000 | $10.53 | $11.50 | $10.00 | $10.50 | 0.00% | 16,100 |
| May 2000 | $10.75 | $11.25 | $9.81 | $10.50 | -2.33% | 26,900 |
| Apr 2000 | $12.50 | $13.25 | $10.75 | $10.75 | -18.87% | 73,700 |
| Mar 2000 | $11.75 | $13.25 | $10.25 | $13.25 | +12.77% | 129,900 |
| Feb 2000 | $16.75 | $16.75 | $11.50 | $11.75 | -30.88% | 279,000 |
| Jan 2000 | $17.25 | $18.13 | $16.75 | $17.00 | -1.45% | 53,200 |
| Dec 1999 | $17.25 | $18.50 | $16.50 | $17.25 | -3.83% | 47,700 |
| Nov 1999 | $15.75 | $17.94 | $15.75 | $17.94 | +11.24% | 47,100 |
| Oct 1999 | $15.00 | $16.50 | $13.75 | $16.13 | +14.16% | 69,900 |
| Sep 1999 | $17.00 | $17.50 | $14.00 | $14.13 | -16.91% | 72,700 |
| Aug 1999 | $19.63 | $19.63 | $17.00 | $17.00 | -9.93% | 20,300 |
| Jul 1999 | $17.13 | $19.50 | $17.00 | $18.88 | +11.03% | 62,800 |
| Jun 1999 | $20.00 | $20.00 | $15.38 | $17.00 | -15.00% | 49,700 |
| May 1999 | $20.25 | $21.00 | $19.50 | $20.00 | -1.23% | 23,900 |
| Apr 1999 | $21.50 | $22.50 | $20.00 | $20.25 | -5.81% | 52,400 |
| Mar 1999 | $22.75 | $23.00 | $21.19 | $21.50 | -4.44% | 35,200 |
| Feb 1999 | $21.25 | $23.00 | $21.25 | $22.50 | +5.88% | 41,000 |
| Jan 1999 | $21.13 | $22.00 | $20.25 | $21.25 | +1.19% | 88,200 |
| Dec 1998 | $21.00 | $22.50 | $20.00 | $21.00 | 0.00% | 26,100 |
| Nov 1998 | $22.75 | $24.50 | $21.00 | $21.00 | -6.67% | 25,300 |
| Oct 1998 | $22.75 | $22.75 | $16.50 | $22.50 | +2.27% | 44,400 |
| Sep 1998 | $21.50 | $23.25 | $21.00 | $22.00 | +4.76% | 25,800 |
| Aug 1998 | $25.25 | $26.00 | $21.00 | $21.00 | -16.83% | 30,300 |
| Jul 1998 | $25.75 | $26.50 | $24.50 | $25.25 | +1.00% | 40,100 |
| Jun 1998 | $26.75 | $26.75 | $24.50 | $25.00 | -6.54% | 10,200 |
| May 1998 | $26.50 | $28.00 | $25.50 | $26.75 | +0.94% | 19,200 |
| Apr 1998 | $25.00 | $28.00 | $25.00 | $26.50 | +2.91% | 52,700 |
| Mar 1998 | $25.00 | $26.25 | $24.50 | $25.75 | +0.98% | 49,700 |
| Feb 1998 | $25.00 | $28.50 | $25.00 | $25.50 | +0.99% | 61,400 |
| Jan 1998 | $22.00 | $25.50 | $21.25 | $25.25 | +18.82% | 56,700 |
| Dec 1997 | $22.00 | $22.50 | $21.00 | $21.25 | -5.56% | 41,100 |
| Nov 1997 | $21.25 | $23.25 | $21.25 | $22.50 | +5.88% | 13,800 |
| Oct 1997 | $20.00 | $24.25 | $19.63 | $21.25 | +6.25% | 173,600 |
| Sep 1997 | $17.00 | $20.75 | $17.00 | $20.00 | +14.29% | 281,300 |
| Aug 1997 | $18.00 | $18.00 | $16.88 | $17.50 | -2.10% | 35,800 |
| Jul 1997 | $15.75 | $18.50 | $15.50 | $17.88 | +13.49% | 126,900 |
| Jun 1997 | $14.25 | $15.75 | $14.25 | $15.75 | +5.00% | 31,600 |
| May 1997 | $14.75 | $15.00 | $14.00 | $15.00 | +1.69% | 34,000 |
| Apr 1997 | $14.50 | $15.25 | $14.00 | $14.75 | -1.67% | 25,600 |
| Mar 1997 | $15.00 | $15.50 | $14.25 | $15.00 | 0.00% | 85,700 |
| Feb 1997 | $15.75 | $15.75 | $14.75 | $15.00 | -1.64% | 56,300 |
| Jan 1997 | $15.50 | $15.50 | $14.50 | $15.25 | -3.17% | 59,100 |
| Dec 1996 | $15.75 | $16.25 | $14.75 | $15.75 | +1.61% | 62,000 |
| Nov 1996 | $14.00 | $16.75 | $14.00 | $15.50 | +10.71% | 85,300 |
| Oct 1996 | $13.50 | $14.50 | $12.75 | $14.00 | +12.00% | 74,300 |
| Sep 1996 | $13.50 | $14.00 | $12.50 | $12.50 | -2.91% | 33,200 |
| Aug 1996 | $12.00 | $13.50 | $12.00 | $12.88 | +7.29% | 25,600 |
| Jul 1996 | $11.50 | $13.00 | $11.25 | $12.00 | +6.67% | 53,600 |
| Jun 1996 | $12.13 | $12.50 | $11.25 | $11.25 | -8.16% | 52,600 |
| May 1996 | $11.75 | $12.50 | $11.50 | $12.25 | +4.26% | 51,400 |
| Apr 1996 | $12.25 | $13.00 | $11.75 | $11.75 | -4.08% | 37,000 |
| Mar 1996 | $10.75 | $12.25 | $10.25 | $12.25 | +13.95% | 134,700 |
| Feb 1996 | $10.75 | $10.75 | $10.00 | $10.75 | +7.50% | 39,800 |
| Jan 1996 | $10.50 | $11.00 | $10.00 | $10.00 | -4.76% | 58,600 |
| Dec 1995 | $10.25 | $11.00 | $10.25 | $10.50 | +2.44% | 49,700 |
| Nov 1995 | $9.50 | $10.75 | $9.25 | $10.25 | +7.89% | 16,900 |
| Oct 1995 | $9.50 | $10.00 | $8.75 | $9.50 | 0.00% | 30,600 |
| Sep 1995 | $9.00 | $9.50 | $8.25 | $9.50 | +15.15% | 70,500 |
| Aug 1995 | $8.75 | $9.50 | $8.25 | $8.25 | -8.33% | 77,900 |
| Jul 1995 | $9.25 | $9.50 | $8.75 | $9.00 | -2.70% | 29,300 |
| Jun 1995 | $8.00 | $9.25 | $8.00 | $9.25 | +8.82% | 132,700 |
| May 1995 | $7.25 | $8.50 | $7.25 | $8.50 | +15.25% | 61,400 |
| Apr 1995 | $7.75 | $7.88 | $7.00 | $7.38 | -1.67% | 76,800 |
| Mar 1995 | $7.75 | $8.50 | $7.50 | $7.50 | -3.23% | 47,600 |
| Feb 1995 | $7.50 | $8.50 | $6.75 | $7.75 | +14.81% | 45,000 |
| Jan 1995 | $6.75 | $7.25 | $6.06 | $6.75 | 0.00% | 58,600 |
| Dec 1994 | $7.13 | $7.50 | $6.75 | $6.75 | -6.90% | 21,600 |
| Nov 1994 | $7.50 | $8.00 | $7.25 | $7.25 | -3.33% | 23,000 |
| Oct 1994 | $7.50 | $8.25 | $7.50 | $7.50 | 0.00% | 24,000 |
| Sep 1994 | $8.00 | $8.50 | $7.50 | $7.50 | -11.76% | 15,000 |
| Aug 1994 | $8.75 | $8.75 | $7.75 | $8.50 | -2.86% | 27,000 |
| Jul 1994 | $8.25 | $8.75 | $8.00 | $8.75 | +6.06% | 22,100 |
| Jun 1994 | $8.50 | $9.00 | $8.25 | $8.25 | -2.94% | 31,400 |
| May 1994 | $8.50 | $9.50 | $8.50 | $8.50 | -5.56% | 7,600 |
| Apr 1994 | $8.75 | $9.50 | $8.50 | $9.00 | +2.86% | 47,400 |
| Mar 1994 | $8.69 | $9.50 | $8.50 | $8.75 | +2.94% | 42,700 |
| Feb 1994 | $8.50 | $9.00 | $8.50 | $8.50 | 0.00% | 39,100 |
| Jan 1994 | $8.50 | $8.75 | $8.25 | $8.50 | 0.00% | 18,800 |
| Dec 1993 | $8.75 | $9.25 | $8.25 | $8.50 | -2.86% | 20,300 |
| Nov 1993 | $9.50 | $9.75 | $8.75 | $8.75 | -7.89% | 15,800 |
| Oct 1993 | $8.63 | $9.50 | $8.50 | $9.50 | +10.14% | 20,700 |
| Sep 1993 | $7.75 | $9.00 | $7.75 | $8.63 | +11.29% | 54,500 |
| Aug 1993 | $7.25 | $8.25 | $7.25 | $7.75 | +6.90% | 41,100 |
| Jul 1993 | $8.25 | $8.25 | $7.25 | $7.25 | -4.92% | 14,200 |
| Jun 1993 | $7.50 | $8.00 | $7.25 | $7.63 | 0.00% | 63,900 |
| May 1993 | $7.63 | $8.00 | $7.25 | $7.63 | 0.00% | 25,900 |
| Apr 1993 | $7.75 | $8.00 | $7.50 | $7.63 | -1.61% | 55,500 |
| Mar 1993 | $7.75 | $8.50 | $7.75 | $7.75 | -8.82% | 90,200 |
| Feb 1993 | $7.63 | $8.50 | $7.25 | $8.50 | +11.48% | 66,600 |
| Jan 1993 | $6.25 | $8.00 | $6.25 | $7.63 | +17.31% | 166,600 |
| Dec 1992 | $5.50 | $6.75 | $5.50 | $6.50 | +13.04% | 159,800 |
| Nov 1992 | $5.25 | $6.00 | $5.25 | $5.75 | +4.55% | 80,300 |
| Oct 1992 | $5.38 | $6.13 | $5.25 | $5.50 | +2.33% | 113,500 |
| Sep 1992 | $4.25 | $5.75 | $4.00 | $5.38 | +26.47% | 59,500 |
| Aug 1992 | $4.25 | $4.50 | $4.00 | $4.25 | 0.00% | 30,900 |
| Jul 1992 | $4.25 | $4.75 | $3.75 | $4.25 | +13.33% | 152,000 |
| Jun 1992 | $4.75 | $4.75 | $3.75 | $3.75 | -21.05% | 23,400 |
| May 1992 | $3.25 | $4.75 | $3.00 | $4.75 | +58.33% | 55,100 |
| Apr 1992 | $7.13 | $7.13 | $2.00 | $3.00 | -58.62% | 123,900 |
| Mar 1992 | $7.75 | $7.75 | $6.50 | $7.25 | 0.00% | 34,700 |
| Feb 1992 | $7.75 | $8.00 | $6.75 | $7.25 | -3.33% | 102,400 |
| Jan 1992 | $5.00 | $8.00 | $5.00 | $7.50 | +53.85% | 134,900 |
| Dec 1991 | $4.75 | $5.56 | $4.25 | $4.88 | +8.33% | 73,000 |
| Nov 1991 | $4.50 | $5.00 | $4.38 | $4.50 | 0.00% | 128,200 |
| Oct 1991 | $5.00 | $5.13 | $4.38 | $4.50 | -10.00% | 64,600 |
| Sep 1991 | $4.50 | $5.00 | $4.50 | $5.00 | +11.11% | 22,500 |
| Aug 1991 | $4.75 | $5.00 | $3.88 | $4.50 | -12.20% | 108,100 |
| Jul 1991 | $5.00 | $5.38 | $4.50 | $5.13 | +2.50% | 21,000 |
| Jun 1991 | $5.50 | $6.00 | $5.00 | $5.00 | -9.09% | 93,100 |
| May 1991 | $6.25 | $6.25 | $5.50 | $5.50 | -12.00% | 53,100 |
| Apr 1991 | $5.75 | $6.25 | $5.50 | $6.25 | +4.17% | 48,700 |
| Mar 1991 | $6.00 | $6.75 | $5.25 | $6.00 | -7.69% | 91,000 |
| Feb 1991 | $5.00 | $6.75 | $4.75 | $6.50 | +30.00% | 112,400 |
| Jan 1991 | $5.50 | $5.50 | $4.75 | $5.00 | +5.26% | 32,300 |
| Dec 1990 | $4.75 | $5.50 | $4.75 | $4.75 | 0.00% | 35,700 |
| Nov 1990 | $5.00 | $5.50 | $4.75 | $4.75 | -5.00% | 30,200 |
| Oct 1990 | $4.88 | $5.38 | $4.75 | $5.00 | +2.56% | 28,900 |
| Sep 1990 | $6.00 | $6.00 | $4.75 | $4.88 | -18.75% | 32,900 |
| Aug 1990 | $6.50 | $7.25 | $5.25 | $6.00 | -15.79% | 43,400 |
| Jul 1990 | $7.00 | $7.25 | $6.50 | $7.13 | -5.00% | 42,500 |
| Jun 1990 | $7.00 | $7.75 | $6.50 | $7.50 | +7.14% | 75,800 |
| May 1990 | $6.25 | $7.00 | $6.00 | $7.00 | +12.00% | 87,500 |
| Apr 1990 | $5.75 | $6.50 | $5.75 | $6.25 | +8.70% | 47,900 |
| Mar 1990 | $5.50 | $6.25 | $5.50 | $5.75 | +4.55% | 138,800 |
| Feb 1990 | $5.75 | $6.25 | $5.50 | $5.50 | -4.35% | 38,300 |
| Jan 1990 | $5.75 | $6.25 | $5.50 | $5.75 | 0.00% | 26,600 |
| Dec 1989 | $6.50 | $6.50 | $5.50 | $5.75 | -8.00% | 78,700 |
| Nov 1989 | $7.25 | $7.25 | $6.25 | $6.25 | -13.79% | 28,800 |
| Oct 1989 | $7.50 | $8.25 | $7.00 | $7.25 | -3.33% | 124,800 |
| Sep 1989 | $7.75 | $8.00 | $7.25 | $7.50 | -3.23% | 59,900 |
| Aug 1989 | $6.75 | $7.75 | $6.50 | $7.75 | +14.81% | 41,700 |
| Jul 1989 | $6.25 | $6.75 | $5.75 | $6.75 | +8.00% | 46,500 |
| Jun 1989 | $6.25 | $6.75 | $6.25 | $6.25 | 0.00% | 67,300 |
| May 1989 | $6.25 | $7.00 | $6.00 | $6.25 | 0.00% | 63,000 |
| Apr 1989 | $6.50 | $7.00 | $6.25 | $6.25 | -3.85% | 34,600 |
| Mar 1989 | $6.25 | $7.25 | $6.25 | $6.50 | -7.14% | 21,800 |
| Feb 1989 | $6.50 | $7.25 | $6.50 | $7.00 | +7.69% | 105,000 |
| Jan 1989 | $6.50 | $7.25 | $5.75 | $6.50 | 0.00% | 69,900 |
| Dec 1988 | $7.00 | $7.00 | $6.00 | $6.50 | +4.00% | 48,900 |
| Nov 1988 | $6.25 | $7.00 | $6.00 | $6.25 | 0.00% | 22,200 |
| Oct 1988 | $6.50 | $7.25 | $6.25 | $6.25 | -3.85% | 20,500 |
| Sep 1988 | $6.75 | $7.50 | $6.25 | $6.50 | -3.70% | 28,500 |
| Aug 1988 | $8.00 | $8.50 | $6.75 | $6.75 | -15.63% | 75,800 |
| Jul 1988 | $8.00 | $8.25 | $7.50 | $8.00 | 0.00% | 21,700 |
| Jun 1988 | $6.75 | $8.50 | $6.75 | $8.00 | +18.52% | 111,700 |
| May 1988 | $7.75 | $7.75 | $6.75 | $6.75 | -12.90% | 35,800 |
| Apr 1988 | $8.00 | $8.00 | $7.00 | $7.75 | +6.90% | 26,400 |
| Mar 1988 | $7.75 | $8.75 | $7.25 | $7.25 | -6.45% | 36,900 |
| Feb 1988 | $9.00 | $9.75 | $7.75 | $7.75 | -13.89% | 27,600 |
| Jan 1988 | $10.75 | $10.75 | $9.00 | $9.00 | -16.28% | 23,000 |
| Dec 1987 | $9.50 | $10.75 | $8.50 | $10.75 | +7.50% | 74,700 |
| Nov 1987 | $11.00 | $12.00 | $10.00 | $10.00 | -9.09% | 38,600 |
| Oct 1987 | $15.25 | $16.50 | $10.50 | $11.00 | -27.87% | 92,700 |
| Sep 1987 | $15.50 | $17.00 | $14.50 | $15.25 | -1.61% | 79,300 |
| Aug 1987 | $14.20 | $17.75 | $13.60 | $15.50 | +9.15% | 114,150 |
| Jul 1987 | $10.80 | $14.20 | $10.80 | $14.20 | +31.48% | 78,750 |
| Jun 1987 | $11.00 | $11.00 | $10.80 | $10.80 | -1.82% | 2,500 |
| May 1987 | $10.60 | $11.40 | $10.20 | $11.00 | +3.77% | 45,000 |
| Apr 1987 | $9.80 | $10.60 | $9.80 | $10.60 | +8.16% | 29,250 |
| Mar 1987 | $10.40 | $10.40 | $9.80 | $9.80 | +2.08% | 54,500 |
| Feb 1987 | $9.20 | $10.20 | $9.20 | $9.60 | +6.67% | 21,250 |
| Jan 1987 | $8.00 | $9.60 | $8.00 | $9.00 | +12.50% | 21,750 |
| Dec 1986 | $8.80 | $9.80 | $8.00 | $8.00 | – | 41,500 |
Seasonality
ITIC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | 0.5% | 0.0% | 2.2% | -2.1% | 1.8% | 0.9% | 4.2% | -0.7% | 1.1% | 14.8% | -4.8% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 9 | 1 of 9 |
| 2026 | 3.9% | -11.0% | -5.7% | 8.9% | -0.9% | 16.8% | 5.7% | 1.8% | -3.8% | -5.0% | ||
| 2025 | -4.8% | 5.3% | 1.8% | -4.1% | 1.2% | -9.5% | -0.0% | 17.5% | 8.1% | -3.4% | 7.9% | -7.4% |
| 2024 | 3.2% | -7.1% | 5.3% | -1.7% | 14.8% | -1.9% | 18.2% | 5.8% | 2.2% | 0.6% | 23.9% | -13.0% |
| 2023 | 9.8% | 0.8% | -7.3% | -1.5% | -10.9% | 10.5% | 7.2% | -7.8% | 2.9% | -2.9% | 8.3% | 7.2% |
| 2022 | 1.4% | -4.2% | 6.3% | -7.7% | -11.6% | -5.1% | -5.0% | -0.8% | -4.3% | 4.2% | 6.9% | -3.9% |
| 2021 | -6.5% | 6.1% | 9.7% | 6.3% | 0.8% | -1.5% | -4.6% | 15.5% | -4.8% | 6.1% | 21.0% | -8.7% |
| 2020 | -0.9% | 3.9% | -21.6% | 4.6% | -5.8% | -3.4% | -5.1% | 18.6% | -4.4% | 2.7% | 38.6% | -10.0% |
| 2019 | -2.2% | -1.3% | -7.1% | 7.0% | -8.6% | 8.4% | -1.7% | -10.1% | 8.8% | -5.2% | 11.2% | -0.7% |
| 2018 | -1.9% | -1.0% | 4.1% | -2.6% | -5.0% | 0.0% | 3.6% | 1.6% | -13.5% | 8.4% | 8.4% | -5.1% |
| 2017 | -23.2% | 13.3% | 15.0% | 12.7% | 4.6% | 4.0% | -8.7% | -0.1% | 1.8% | 5.9% | 7.4% | -1.3% |