Hunt J B Transport Services Inc (JBHT) stock
JBHTNasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 18/3016% above fair value
$221.08−0.98 (-0.44%)
Close on Oct 30, 2026Market cap $20.76BP/E 31.3Yield 0.80%
Price history
Hunt J B Transport Services share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$221.08
-0.44% on the day
52-week range
$157.82 – $299.76
-26.2% from the high
Change over 52 weeks
+32.7%
From $166.64 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $224.00 | $235.97 | $217.44 | $221.08 | -1.33% | 20,623,267 |
| Sep 2026 | $263.15 | $276.54 | $223.80 | $224.05 | -15.60% | 25,762,921 |
| Aug 2026 | $271.95 | $287.93 | $256.75 | $265.47 | -2.31% | 15,930,710 |
| Jul 2026 | $289.43 | $299.76 | $264.49 | $271.75 | -6.11% | 24,173,093 |
| Jun 2026 | $273.12 | $293.54 | $265.37 | $289.43 | +4.70% | 21,444,670 |
| May 2026 | $252.18 | $277.85 | $231.48 | $276.43 | +9.90% | 19,444,693 |
| Apr 2026 | $212.25 | $256.18 | $208.87 | $251.53 | +18.70% | 19,680,911 |
| Mar 2026 | $232.25 | $236.00 | $193.94 | $211.90 | -9.22% | 20,940,261 |
| Feb 2026 | $202.86 | $234.82 | $201.84 | $233.41 | +15.14% | 22,008,695 |
| Jan 2026 | $194.44 | $212.00 | $193.54 | $202.72 | +4.31% | 21,429,075 |
| Dec 2025 | $173.50 | $204.43 | $172.79 | $194.34 | +11.72% | 26,160,647 |
| Nov 2025 | $168.86 | $175.58 | $157.82 | $173.96 | +3.02% | 22,758,143 |
| Oct 2025 | $133.10 | $172.49 | $131.86 | $168.86 | +25.86% | 38,107,088 |
| Sep 2025 | $142.96 | $147.97 | $130.12 | $134.17 | -7.46% | 25,041,067 |
| Aug 2025 | $142.50 | $152.00 | $136.42 | $144.99 | +0.65% | 21,751,550 |
| Jul 2025 | $143.78 | $157.86 | $142.55 | $144.05 | +0.31% | 25,420,604 |
| Jun 2025 | $137.08 | $146.80 | $135.20 | $143.60 | +3.42% | 18,079,183 |
| May 2025 | $130.57 | $153.02 | $128.64 | $138.85 | +6.33% | 27,210,144 |
| Apr 2025 | $146.91 | $152.97 | $122.79 | $130.58 | -11.74% | 34,831,654 |
| Mar 2025 | $162.01 | $164.54 | $144.34 | $147.95 | -8.21% | 23,351,934 |
| Feb 2025 | $168.75 | $174.45 | $158.47 | $161.19 | -5.86% | 15,485,552 |
| Jan 2025 | $172.15 | $187.51 | $169.04 | $171.22 | +0.33% | 21,131,514 |
| Dec 2024 | $189.53 | $189.67 | $165.50 | $170.66 | -9.76% | 13,694,185 |
| Nov 2024 | $181.28 | $200.40 | $178.36 | $189.11 | +4.70% | 18,939,919 |
| Oct 2024 | $171.24 | $188.00 | $162.00 | $180.62 | +4.81% | 21,846,010 |
| Sep 2024 | $172.47 | $175.96 | $165.25 | $172.33 | -0.50% | 14,788,879 |
| Aug 2024 | $173.30 | $178.80 | $155.02 | $173.20 | +0.03% | 17,165,696 |
| Jul 2024 | $159.43 | $176.41 | $154.81 | $173.15 | +8.22% | 22,978,758 |
| Jun 2024 | $161.41 | $164.35 | $153.12 | $160.00 | -0.47% | 16,208,898 |
| May 2024 | $161.47 | $172.30 | $154.10 | $160.75 | -1.12% | 17,547,015 |
| Apr 2024 | $196.95 | $199.12 | $160.07 | $162.57 | -18.41% | 23,423,481 |
| Mar 2024 | $205.97 | $208.69 | $189.82 | $199.25 | -3.42% | 12,500,695 |
| Feb 2024 | $201.03 | $219.51 | $196.19 | $206.31 | +2.65% | 17,126,982 |
| Jan 2024 | $199.82 | $208.08 | $187.37 | $200.98 | +0.62% | 17,697,650 |
| Dec 2023 | $185.31 | $207.64 | $184.71 | $199.74 | +7.81% | 14,250,719 |
| Nov 2023 | $172.25 | $186.16 | $171.45 | $185.27 | +7.80% | 12,472,686 |
| Oct 2023 | $187.35 | $200.20 | $164.53 | $171.87 | -8.83% | 19,968,790 |
| Sep 2023 | $189.22 | $196.86 | $181.15 | $188.52 | +0.34% | 16,613,025 |
| Aug 2023 | $203.41 | $209.21 | $186.22 | $187.88 | -7.87% | 15,427,519 |
| Jul 2023 | $180.40 | $206.21 | $175.91 | $203.94 | +12.66% | 16,770,381 |
| Jun 2023 | $168.03 | $182.77 | $166.73 | $181.03 | +8.42% | 15,077,175 |
| May 2023 | $175.26 | $180.63 | $165.33 | $166.97 | -4.75% | 13,608,278 |
| Apr 2023 | $174.56 | $183.35 | $164.39 | $175.29 | -0.10% | 16,212,514 |
| Mar 2023 | $180.04 | $188.28 | $163.66 | $175.46 | -2.95% | 16,783,055 |
| Feb 2023 | $189.91 | $200.64 | $179.75 | $180.79 | -4.37% | 12,065,622 |
| Jan 2023 | $175.66 | $196.00 | $168.25 | $189.05 | +8.43% | 16,868,186 |
| Dec 2022 | $183.78 | $195.45 | $172.05 | $174.36 | -5.18% | 12,533,587 |
| Nov 2022 | $172.26 | $190.73 | $164.00 | $183.89 | +7.49% | 15,456,175 |
| Oct 2022 | $158.88 | $172.65 | $156.94 | $171.07 | +9.37% | 16,740,445 |
| Sep 2022 | $172.68 | $177.25 | $156.28 | $156.42 | -10.11% | 16,995,902 |
| Aug 2022 | $182.48 | $197.24 | $171.76 | $174.02 | -5.05% | 14,756,330 |
| Jul 2022 | $157.39 | $184.18 | $156.07 | $183.27 | +16.38% | 14,920,417 |
| Jun 2022 | $173.41 | $181.69 | $153.92 | $157.47 | -8.76% | 13,986,948 |
| May 2022 | $171.82 | $180.15 | $156.93 | $172.58 | +1.01% | 18,903,034 |
| Apr 2022 | $201.16 | $202.10 | $165.41 | $170.85 | -14.91% | 27,452,351 |
| Mar 2022 | $202.08 | $218.18 | $191.07 | $200.79 | -1.05% | 19,010,342 |
| Feb 2022 | $194.14 | $203.73 | $185.00 | $202.93 | +5.40% | 11,595,675 |
| Jan 2022 | $205.00 | $208.87 | $184.84 | $192.54 | -5.80% | 15,931,055 |
| Dec 2021 | $194.91 | $206.84 | $185.15 | $204.40 | +6.93% | 9,682,240 |
| Nov 2021 | $197.67 | $202.71 | $190.10 | $191.16 | -3.06% | 10,327,929 |
| Oct 2021 | $168.04 | $201.09 | $163.74 | $197.19 | +17.92% | 12,229,774 |
| Sep 2021 | $177.38 | $183.74 | $165.50 | $167.22 | -5.74% | 10,123,836 |
| Aug 2021 | $168.63 | $184.38 | $164.29 | $177.40 | +5.31% | 9,502,668 |
| Jul 2021 | $164.05 | $172.09 | $159.12 | $168.45 | +3.38% | 14,965,489 |
| Jun 2021 | $172.65 | $174.28 | $155.11 | $162.95 | -5.01% | 14,788,004 |
| May 2021 | $171.80 | $183.80 | $167.20 | $171.54 | +0.49% | 10,150,011 |
| Apr 2021 | $167.71 | $178.40 | $165.20 | $170.71 | +1.57% | 12,963,415 |
| Mar 2021 | $147.81 | $170.05 | $147.81 | $168.07 | +14.43% | 14,333,043 |
| Feb 2021 | $135.92 | $149.95 | $133.36 | $146.87 | +9.07% | 11,122,285 |
| Jan 2021 | $136.23 | $156.74 | $133.98 | $134.66 | -1.46% | 15,254,130 |
| Dec 2020 | $135.13 | $141.41 | $133.49 | $136.65 | +1.01% | 12,151,315 |
| Nov 2020 | $123.03 | $137.28 | $120.23 | $135.28 | +11.12% | 15,479,660 |
| Oct 2020 | $126.67 | $142.60 | $119.22 | $121.74 | -3.67% | 23,144,919 |
| Sep 2020 | $140.34 | $142.07 | $125.31 | $126.38 | -10.08% | 17,064,623 |
| Aug 2020 | $130.12 | $144.35 | $129.94 | $140.54 | +8.61% | 14,584,265 |
| Jul 2020 | $120.96 | $138.77 | $117.25 | $129.40 | +7.53% | 21,111,852 |
| Jun 2020 | $119.01 | $122.39 | $110.29 | $120.34 | +0.56% | 17,903,830 |
| May 2020 | $99.59 | $120.73 | $95.30 | $119.67 | +18.34% | 14,776,678 |
| Apr 2020 | $88.91 | $108.14 | $88.03 | $101.12 | +9.64% | 21,586,600 |
| Mar 2020 | $96.65 | $98.15 | $75.29 | $92.23 | -4.37% | 22,924,594 |
| Feb 2020 | $108.55 | $116.42 | $92.01 | $96.44 | -10.65% | 14,073,836 |
| Jan 2020 | $117.90 | $120.84 | $107.52 | $107.93 | -7.58% | 20,391,124 |
| Dec 2019 | $115.95 | $117.38 | $110.81 | $116.78 | +1.00% | 19,083,980 |
| Nov 2019 | $117.56 | $122.29 | $114.57 | $115.62 | -1.65% | 12,255,335 |
| Oct 2019 | $111.11 | $119.39 | $104.91 | $117.56 | +6.24% | 20,585,386 |
| Sep 2019 | $106.93 | $116.25 | $105.55 | $110.65 | +2.42% | 17,365,221 |
| Aug 2019 | $102.03 | $109.00 | $93.65 | $108.04 | +5.54% | 20,944,315 |
| Jul 2019 | $92.18 | $106.62 | $85.16 | $102.37 | +11.99% | 32,231,292 |
| Jun 2019 | $85.19 | $92.23 | $84.93 | $91.41 | +7.36% | 18,789,315 |
| May 2019 | $94.36 | $98.70 | $83.64 | $85.14 | -9.89% | 28,006,876 |
| Apr 2019 | $102.23 | $107.33 | $93.23 | $94.48 | -6.72% | 27,070,509 |
| Mar 2019 | $107.79 | $108.79 | $96.37 | $101.29 | -5.93% | 19,488,796 |
| Feb 2019 | $107.09 | $114.46 | $105.88 | $107.67 | +0.59% | 19,535,730 |
| Jan 2019 | $91.50 | $109.41 | $90.60 | $107.04 | +15.05% | 21,074,783 |
| Dec 2018 | $107.75 | $108.76 | $88.38 | $93.04 | -12.52% | 18,785,919 |
| Nov 2018 | $110.60 | $111.84 | $103.52 | $106.36 | -3.84% | 17,361,874 |
| Oct 2018 | $119.72 | $122.16 | $104.24 | $110.61 | -7.00% | 23,313,486 |
| Sep 2018 | $120.75 | $127.93 | $117.11 | $118.94 | -1.50% | 15,150,485 |
| Aug 2018 | $119.90 | $125.82 | $118.28 | $120.75 | +0.71% | 12,118,348 |
| Jul 2018 | $121.23 | $129.98 | $116.14 | $119.90 | -1.36% | 24,151,205 |
| Jun 2018 | $128.64 | $131.74 | $120.06 | $121.55 | -5.11% | 13,575,184 |
| May 2018 | $117.37 | $130.35 | $114.10 | $128.10 | +9.09% | 17,453,573 |
| Apr 2018 | $118.27 | $122.19 | $108.46 | $117.43 | +0.24% | 25,434,401 |
| Mar 2018 | $118.53 | $122.73 | $112.55 | $117.15 | -1.20% | 17,554,256 |
| Feb 2018 | $120.01 | $124.16 | $111.42 | $118.57 | -1.87% | 20,360,188 |
| Jan 2018 | $115.96 | $126.49 | $114.74 | $120.83 | +5.09% | 21,718,803 |
| Dec 2017 | $110.82 | $116.84 | $106.86 | $114.98 | +3.46% | 17,800,084 |
| Nov 2017 | $106.74 | $111.89 | $100.78 | $111.14 | +4.46% | 16,526,873 |
| Oct 2017 | $111.44 | $111.98 | $100.25 | $106.39 | -4.22% | 21,783,440 |
| Sep 2017 | $99.41 | $111.60 | $98.14 | $111.08 | +12.33% | 17,178,509 |
| Aug 2017 | $91.47 | $101.21 | $88.83 | $98.89 | +9.02% | 21,674,469 |
| Jul 2017 | $92.04 | $94.45 | $90.07 | $90.71 | -0.73% | 19,894,085 |
| Jun 2017 | $85.86 | $92.62 | $85.16 | $91.38 | +7.03% | 19,403,911 |
| May 2017 | $90.09 | $90.36 | $83.35 | $85.38 | -4.77% | 20,779,676 |
| Apr 2017 | $92.04 | $94.08 | $88.00 | $89.66 | -2.27% | 22,893,071 |
| Mar 2017 | $98.82 | $100.33 | $88.70 | $91.74 | -6.55% | 22,259,510 |
| Feb 2017 | $99.49 | $101.23 | $96.51 | $98.17 | -0.92% | 17,766,659 |
| Jan 2017 | $97.83 | $100.21 | $93.33 | $99.08 | +2.07% | 18,730,906 |
| Dec 2016 | $95.49 | $102.38 | $95.21 | $97.07 | +1.78% | 20,587,727 |
| Nov 2016 | $81.92 | $95.93 | $80.12 | $95.37 | +16.86% | 22,329,594 |
| Oct 2016 | $80.68 | $81.99 | $76.20 | $81.61 | +0.58% | 20,855,247 |
| Sep 2016 | $79.57 | $82.03 | $77.52 | $81.14 | +2.20% | 19,832,900 |
| Aug 2016 | $82.88 | $83.75 | $79.07 | $79.39 | -4.50% | 15,634,700 |
| Jul 2016 | $80.92 | $86.59 | $79.35 | $83.13 | +2.72% | 18,391,900 |
| Jun 2016 | $82.46 | $83.80 | $75.71 | $80.93 | -2.16% | 15,180,800 |
| May 2016 | $83.27 | $85.69 | $79.19 | $82.72 | -0.19% | 14,611,200 |
| Apr 2016 | $83.64 | $89.43 | $81.00 | $82.88 | -1.61% | 17,231,200 |
| Mar 2016 | $76.63 | $86.94 | $76.54 | $84.24 | +10.42% | 19,478,400 |
| Feb 2016 | $72.05 | $78.81 | $71.07 | $76.29 | +4.94% | 19,937,200 |
| Jan 2016 | $71.85 | $72.73 | $63.58 | $72.70 | -0.90% | 27,803,800 |
| Dec 2015 | $78.34 | $79.73 | $69.69 | $73.36 | -6.24% | 18,338,700 |
| Nov 2015 | $76.46 | $79.63 | $73.32 | $78.24 | +2.45% | 17,897,500 |
| Oct 2015 | $71.25 | $78.52 | $70.58 | $76.37 | +6.96% | 22,557,100 |
| Sep 2015 | $71.92 | $78.93 | $70.92 | $71.40 | -1.90% | 21,596,800 |
| Aug 2015 | $84.29 | $85.75 | $71.48 | $72.78 | -13.48% | 23,367,100 |
| Jul 2015 | $82.49 | $86.32 | $81.23 | $84.12 | +2.47% | 25,353,000 |
| Jun 2015 | $84.16 | $88.04 | $82.06 | $82.09 | -2.30% | 35,280,000 |
| May 2015 | $87.52 | $89.39 | $82.91 | $84.02 | -3.65% | 15,140,900 |
| Apr 2015 | $85.46 | $93.50 | $83.57 | $87.20 | +2.11% | 20,191,600 |
| Mar 2015 | $85.26 | $90.46 | $82.90 | $85.40 | -0.12% | 18,239,200 |
| Feb 2015 | $80.00 | $86.85 | $79.53 | $85.50 | +7.40% | 12,019,600 |
| Jan 2015 | $84.61 | $85.46 | $77.50 | $79.61 | -5.51% | 17,160,200 |
| Dec 2014 | $82.16 | $85.54 | $79.47 | $84.25 | +2.08% | 15,032,200 |
| Nov 2014 | $79.41 | $84.04 | $79.02 | $82.53 | +3.46% | 16,419,200 |
| Oct 2014 | $74.33 | $79.82 | $71.00 | $79.77 | +7.72% | 25,673,100 |
| Sep 2014 | $73.94 | $77.20 | $71.73 | $74.05 | -1.99% | 19,711,800 |
| Aug 2014 | $76.78 | $77.41 | $74.15 | $75.55 | -2.21% | 13,093,500 |
| Jul 2014 | $74.26 | $79.79 | $72.94 | $77.26 | +4.72% | 22,916,800 |
| Jun 2014 | $77.29 | $78.07 | $72.97 | $73.78 | -5.00% | 16,856,600 |
| May 2014 | $76.24 | $77.94 | $75.20 | $77.66 | +2.05% | 13,371,600 |
| Apr 2014 | $72.10 | $77.01 | $71.45 | $76.10 | +5.81% | 23,240,100 |
| Mar 2014 | $71.32 | $74.81 | $69.33 | $71.92 | +0.07% | 21,193,400 |
| Feb 2014 | $75.26 | $75.60 | $70.73 | $71.87 | -4.24% | 15,492,700 |
| Jan 2014 | $77.17 | $79.89 | $73.67 | $75.05 | -2.91% | 15,925,700 |
| Dec 2013 | $75.68 | $78.16 | $73.70 | $77.30 | +2.81% | 12,722,200 |
| Nov 2013 | $75.16 | $78.65 | $72.11 | $75.19 | +0.21% | 14,987,100 |
| Oct 2013 | $73.63 | $76.11 | $70.60 | $75.03 | +2.88% | 19,385,200 |
| Sep 2013 | $72.83 | $76.00 | $71.26 | $72.93 | +1.29% | 14,911,700 |
| Aug 2013 | $75.88 | $78.39 | $71.87 | $72.00 | -3.91% | 8,415,900 |
| Jul 2013 | $72.71 | $77.76 | $72.42 | $74.93 | +3.72% | 10,880,100 |
| Jun 2013 | $72.98 | $73.76 | $67.97 | $72.24 | -1.93% | 11,248,100 |
| May 2013 | $71.02 | $77.20 | $69.16 | $73.66 | +3.64% | 13,929,400 |
| Apr 2013 | $74.44 | $75.16 | $69.04 | $71.07 | -4.58% | 18,231,700 |
| Mar 2013 | $69.99 | $75.73 | $68.45 | $74.48 | +6.92% | 18,495,200 |
| Feb 2013 | $67.70 | $70.55 | $65.53 | $69.66 | +3.55% | 12,961,500 |
| Jan 2013 | $61.03 | $68.58 | $60.05 | $67.27 | +12.66% | 17,014,900 |
| Dec 2012 | $59.62 | $60.00 | $56.43 | $59.71 | +0.44% | 15,327,900 |
| Nov 2012 | $58.24 | $60.67 | $57.95 | $59.45 | +1.28% | 19,462,000 |
| Oct 2012 | $51.94 | $59.47 | $51.47 | $58.70 | +12.80% | 22,835,400 |
| Sep 2012 | $52.52 | $53.16 | $50.56 | $52.04 | -0.76% | 21,274,900 |
| Aug 2012 | $55.03 | $56.09 | $51.80 | $52.44 | -4.69% | 19,137,000 |
| Jul 2012 | $59.91 | $60.19 | $52.92 | $55.02 | -7.68% | 25,106,100 |
| Jun 2012 | $55.45 | $61.18 | $53.00 | $59.60 | +4.32% | 20,212,900 |
| May 2012 | $55.26 | $57.92 | $51.88 | $57.13 | +3.29% | 17,128,900 |
| Apr 2012 | $54.39 | $57.43 | $54.05 | $55.31 | +1.73% | 17,223,300 |
| Mar 2012 | $51.28 | $55.30 | $49.98 | $54.37 | +6.17% | 15,714,800 |
| Feb 2012 | $51.55 | $53.02 | $50.30 | $51.21 | +0.27% | 18,835,100 |
| Jan 2012 | $46.01 | $51.90 | $43.94 | $51.07 | +13.31% | 20,202,600 |
| Dec 2011 | $45.82 | $46.59 | $42.61 | $45.07 | -1.42% | 14,519,700 |
| Nov 2011 | $41.06 | $45.77 | $40.78 | $45.72 | +8.06% | 21,554,600 |
| Oct 2011 | $36.10 | $43.99 | $34.88 | $42.31 | +17.14% | 27,448,500 |
| Sep 2011 | $40.39 | $40.68 | $34.42 | $36.12 | -10.13% | 25,814,700 |
| Aug 2011 | $45.63 | $45.74 | $36.56 | $40.19 | -11.16% | 34,636,700 |
| Jul 2011 | $47.26 | $49.12 | $44.29 | $45.24 | -3.93% | 18,161,000 |
| Jun 2011 | $45.43 | $47.39 | $42.67 | $47.09 | +2.70% | 18,668,000 |
| May 2011 | $48.00 | $48.23 | $44.78 | $45.85 | -3.84% | 15,102,000 |
| Apr 2011 | $45.64 | $48.53 | $44.01 | $47.68 | +4.98% | 20,966,000 |
| Mar 2011 | $41.78 | $45.74 | $40.36 | $45.42 | +9.16% | 19,590,000 |
| Feb 2011 | $41.30 | $43.94 | $39.72 | $41.61 | +1.49% | 16,513,700 |
| Jan 2011 | $41.21 | $43.12 | $40.55 | $41.00 | +0.47% | 21,966,200 |
| Dec 2010 | $37.11 | $41.21 | $37.06 | $40.81 | +11.81% | 30,103,300 |
| Nov 2010 | $36.10 | $37.78 | $35.85 | $36.50 | +1.53% | 21,948,600 |
| Oct 2010 | $35.08 | $36.97 | $33.89 | $35.95 | +3.60% | 36,721,800 |
| Sep 2010 | $33.25 | $36.28 | $32.94 | $34.70 | +5.95% | 44,764,800 |
| Aug 2010 | $35.96 | $36.48 | $32.05 | $32.75 | -7.72% | 33,635,900 |
| Jul 2010 | $32.71 | $36.63 | $31.72 | $35.49 | +8.63% | 32,848,800 |
| Jun 2010 | $34.16 | $35.88 | $31.59 | $32.67 | -5.39% | 44,087,300 |
| May 2010 | $37.12 | $37.72 | $31.51 | $34.53 | -6.17% | 55,729,100 |
| Apr 2010 | $36.14 | $39.65 | $34.56 | $36.80 | +2.56% | 31,787,700 |
| Mar 2010 | $35.46 | $36.94 | $33.96 | $35.88 | +1.13% | 37,193,500 |
| Feb 2010 | $30.83 | $35.50 | $29.45 | $35.48 | +15.72% | 30,165,900 |
| Jan 2010 | $32.56 | $34.90 | $30.02 | $30.66 | -4.99% | 30,628,800 |
| Dec 2009 | $32.07 | $34.54 | $32.04 | $32.27 | +1.29% | 25,555,000 |
| Nov 2009 | $30.11 | $33.74 | $29.73 | $31.86 | +5.99% | 33,294,400 |
| Oct 2009 | $32.23 | $34.78 | $30.06 | $30.06 | -6.44% | 48,775,600 |
| Sep 2009 | $27.96 | $33.41 | $27.43 | $32.13 | +14.63% | 49,040,200 |
| Aug 2009 | $27.60 | $31.72 | $27.60 | $28.03 | +0.29% | 43,450,600 |
| Jul 2009 | $30.86 | $31.42 | $26.23 | $27.95 | -8.51% | 57,788,000 |
| Jun 2009 | $30.20 | $33.20 | $28.86 | $30.55 | -0.65% | 49,579,000 |
| May 2009 | $27.96 | $30.80 | $25.26 | $30.75 | +9.35% | 43,259,500 |
| Apr 2009 | $23.80 | $28.90 | $23.27 | $28.12 | +16.63% | 55,519,000 |
| Mar 2009 | $20.06 | $25.70 | $18.14 | $24.11 | +18.30% | 70,401,900 |
| Feb 2009 | $22.81 | $26.15 | $19.72 | $20.38 | -8.49% | 61,572,200 |
| Jan 2009 | $26.29 | $26.81 | $19.84 | $22.27 | -15.23% | 63,470,300 |
| Dec 2008 | $26.32 | $28.87 | $22.34 | $26.27 | -2.74% | 46,619,600 |
| Nov 2008 | $28.30 | $29.33 | $20.92 | $27.01 | -4.99% | 44,790,500 |
| Oct 2008 | $33.12 | $33.69 | $23.12 | $28.43 | -14.80% | 77,672,100 |
| Sep 2008 | $37.23 | $39.65 | $30.63 | $33.37 | -8.45% | 60,326,200 |
| Aug 2008 | $37.40 | $40.25 | $34.50 | $36.45 | -1.43% | 48,229,900 |
| Jul 2008 | $32.91 | $38.58 | $31.63 | $36.98 | +11.12% | 70,800,700 |
| Jun 2008 | $34.51 | $35.89 | $31.94 | $33.28 | -4.48% | 51,681,700 |
| May 2008 | $33.75 | $36.32 | $32.45 | $34.84 | +2.56% | 47,476,800 |
| Apr 2008 | $31.80 | $34.64 | $28.93 | $33.97 | +8.08% | 49,672,900 |
| Mar 2008 | $27.50 | $33.80 | $26.94 | $31.43 | +14.83% | 51,890,800 |
| Feb 2008 | $30.76 | $31.46 | $27.28 | $27.37 | -11.99% | 50,571,000 |
| Jan 2008 | $27.33 | $31.86 | $23.28 | $31.10 | +12.89% | 66,491,700 |
| Dec 2007 | $26.24 | $29.03 | $25.36 | $27.55 | +4.79% | 27,739,000 |
| Nov 2007 | $27.35 | $27.70 | $23.60 | $26.29 | -5.16% | 38,334,700 |
| Oct 2007 | $26.29 | $28.65 | $25.49 | $27.72 | +5.40% | 42,659,500 |
| Sep 2007 | $28.65 | $29.05 | $25.42 | $26.30 | -8.59% | 29,368,600 |
| Aug 2007 | $27.82 | $29.48 | $25.40 | $28.77 | +3.01% | 40,617,900 |
| Jul 2007 | $29.38 | $31.94 | $27.30 | $27.93 | -4.74% | 34,572,800 |
| Jun 2007 | $28.81 | $29.90 | $27.78 | $29.32 | +0.62% | 24,149,600 |
| May 2007 | $27.03 | $29.62 | $26.55 | $29.14 | +7.69% | 40,888,100 |
| Apr 2007 | $26.36 | $29.39 | $26.34 | $27.06 | +3.13% | 41,435,400 |
| Mar 2007 | $26.28 | $27.91 | $24.64 | $26.24 | -1.20% | 39,046,900 |
| Feb 2007 | $25.22 | $28.14 | $24.66 | $26.56 | +5.69% | 45,622,000 |
| Jan 2007 | $21.68 | $25.24 | $21.55 | $25.13 | +20.99% | 44,324,800 |
| Dec 2006 | $21.95 | $22.57 | $20.60 | $20.77 | -5.03% | 34,314,300 |
| Nov 2006 | $21.71 | $22.71 | $20.74 | $21.87 | +1.06% | 33,210,000 |
| Oct 2006 | $20.63 | $23.22 | $20.11 | $21.64 | +4.19% | 50,556,400 |
| Sep 2006 | $19.69 | $20.94 | $18.77 | $20.77 | +5.70% | 45,047,900 |
| Aug 2006 | $20.44 | $22.02 | $18.93 | $19.65 | -4.47% | 37,734,600 |
| Jul 2006 | $25.07 | $25.80 | $20.24 | $20.57 | -17.42% | 41,926,700 |
| Jun 2006 | $24.29 | $25.50 | $23.11 | $24.91 | +1.80% | 28,505,800 |
| May 2006 | $23.90 | $25.85 | $23.50 | $24.47 | +2.69% | 29,361,600 |
| Apr 2006 | $21.69 | $24.51 | $21.33 | $23.83 | +10.63% | 32,944,200 |
| Mar 2006 | $23.80 | $24.15 | $21.33 | $21.54 | -8.96% | 42,984,200 |
| Feb 2006 | $23.56 | $25.90 | $22.83 | $23.66 | -0.59% | 26,922,400 |
| Jan 2006 | $22.64 | $24.42 | $21.38 | $23.80 | +5.12% | 29,785,300 |
| Dec 2005 | $22.50 | $23.45 | $21.49 | $22.64 | +1.12% | 20,223,400 |
| Nov 2005 | $19.34 | $24.00 | $19.32 | $22.39 | +15.35% | 34,205,800 |
| Oct 2005 | $19.06 | $20.32 | $18.24 | $19.41 | +2.10% | 40,921,100 |
| Sep 2005 | $17.94 | $19.46 | $17.51 | $19.01 | +5.20% | 37,042,600 |
| Aug 2005 | $19.53 | $20.11 | $17.38 | $18.07 | -7.95% | 35,334,400 |
| Jul 2005 | $19.20 | $21.11 | $18.75 | $19.63 | +2.08% | 45,680,600 |
| Jun 2005 | $20.00 | $20.73 | $18.18 | $19.23 | -4.23% | 38,077,400 |
| May 2005 | $19.55 | $21.15 | $18.84 | $20.08 | +2.74% | 47,251,900 |
| Apr 2005 | $22.07 | $22.41 | $19.05 | $19.55 | -10.69% | 63,397,600 |
| Mar 2005 | $23.65 | $25.03 | $21.39 | $21.89 | -7.25% | 39,022,800 |
| Feb 2005 | $22.13 | $24.05 | $21.73 | $23.60 | +6.96% | 28,757,000 |
| Jan 2005 | $22.43 | $22.72 | $20.33 | $22.06 | -1.63% | 36,600,600 |
| Dec 2004 | $20.33 | $22.65 | $19.34 | $22.43 | +11.57% | 34,880,000 |
| Nov 2004 | $20.55 | $21.26 | $19.34 | $20.10 | -1.62% | 33,756,200 |
| Oct 2004 | $18.96 | $20.71 | $17.92 | $20.43 | +10.02% | 30,683,800 |
| Sep 2004 | $17.03 | $18.92 | $16.74 | $18.57 | +9.56% | 25,952,000 |
| Aug 2004 | $19.30 | $19.83 | $16.85 | $16.95 | -11.74% | 32,597,400 |
| Jul 2004 | $19.74 | $19.80 | $15.88 | $19.21 | -0.44% | 63,986,800 |
| Jun 2004 | $16.47 | $19.49 | $16.43 | $19.29 | +17.84% | 35,460,800 |
| May 2004 | $15.76 | $17.00 | $14.43 | $16.37 | +3.41% | 28,528,800 |
| Apr 2004 | $14.15 | $16.74 | $14.06 | $15.83 | +12.43% | 36,318,600 |
| Mar 2004 | $13.72 | $14.23 | $13.00 | $14.08 | +2.89% | 28,610,600 |
| Feb 2004 | $13.15 | $14.28 | $12.65 | $13.69 | +4.03% | 23,640,200 |
| Jan 2004 | $13.44 | $14.73 | $12.90 | $13.16 | -2.59% | 30,772,000 |
| Dec 2003 | $13.22 | $13.75 | $12.82 | $13.51 | +2.78% | 21,833,600 |
| Nov 2003 | $12.81 | $13.73 | $12.22 | $13.14 | +3.55% | 22,190,400 |
| Oct 2003 | $13.02 | $14.37 | $11.88 | $12.69 | -3.09% | 41,790,800 |
| Sep 2003 | $12.53 | $13.80 | $12.48 | $13.10 | +5.39% | 33,389,000 |
| Aug 2003 | $11.73 | $12.47 | $11.18 | $12.43 | +5.65% | 27,096,000 |
| Jul 2003 | $9.48 | $11.91 | $9.42 | $11.76 | +23.46% | 60,490,400 |
| Jun 2003 | $9.34 | $9.85 | $8.94 | $9.53 | +2.56% | 56,250,400 |
| May 2003 | $8.63 | $9.32 | $8.00 | $9.29 | +7.53% | 52,925,600 |
| Apr 2003 | $6.74 | $8.76 | $6.68 | $8.64 | +28.34% | 56,041,200 |
| Mar 2003 | $6.12 | $7.28 | $5.82 | $6.73 | +9.70% | 36,548,400 |
| Feb 2003 | $6.94 | $7.05 | $5.81 | $6.14 | -11.18% | 32,634,800 |
| Jan 2003 | $7.32 | $7.78 | $6.67 | $6.91 | -5.70% | 53,395,200 |
| Dec 2002 | $6.90 | $7.58 | $6.90 | $7.33 | +6.51% | 30,779,600 |
| Nov 2002 | $6.91 | $7.45 | $6.48 | $6.88 | -0.65% | 31,952,000 |
| Oct 2002 | $5.89 | $7.53 | $5.31 | $6.92 | +17.58% | 51,866,400 |
| Sep 2002 | $6.09 | $6.16 | $5.49 | $5.89 | -0.67% | 32,404,800 |
| Aug 2002 | $6.60 | $6.84 | $5.39 | $5.93 | -9.92% | 43,714,800 |
| Jul 2002 | $7.37 | $7.46 | $5.62 | $6.58 | -10.84% | 85,068,800 |
| Jun 2002 | $6.75 | $8.09 | $6.35 | $7.38 | +8.01% | 52,859,200 |
| May 2002 | $6.59 | $7.06 | $6.29 | $6.83 | +4.35% | 44,349,200 |
| Apr 2002 | $7.10 | $7.11 | $6.15 | $6.55 | -7.88% | 38,185,600 |
| Mar 2002 | $5.93 | $7.16 | $5.87 | $7.11 | +21.13% | 29,467,600 |
| Feb 2002 | $6.86 | $6.92 | $5.52 | $5.87 | -15.55% | 39,090,400 |
| Jan 2002 | $5.80 | $7.35 | $5.55 | $6.95 | +19.78% | 44,432,800 |
| Dec 2001 | $4.43 | $6.29 | $4.28 | $5.80 | +29.61% | 25,877,200 |
| Nov 2001 | $3.50 | $4.55 | $3.40 | $4.48 | +30.28% | 18,609,200 |
| Oct 2001 | $3.25 | $4.10 | $2.98 | $3.44 | +5.37% | 17,240,000 |
| Sep 2001 | $5.83 | $5.95 | $3.04 | $3.26 | -43.82% | 25,884,000 |
| Aug 2001 | $6.11 | $6.35 | $5.68 | $5.80 | -5.11% | 18,628,000 |
| Jul 2001 | $4.99 | $6.40 | $4.53 | $6.12 | +28.74% | 28,170,800 |
| Jun 2001 | $4.90 | $5.13 | $4.28 | $4.75 | -5.43% | 10,337,200 |
| May 2001 | $4.45 | $5.19 | $4.24 | $5.02 | +11.61% | 8,421,600 |
| Apr 2001 | $3.89 | $4.56 | $3.66 | $4.50 | +15.20% | 6,542,400 |
| Mar 2001 | $3.95 | $4.28 | $3.22 | $3.91 | -1.18% | 12,127,200 |
| Feb 2001 | $4.72 | $5.05 | $3.63 | $3.95 | -17.05% | 12,335,200 |
| Jan 2001 | $4.22 | $5.13 | $3.81 | $4.77 | +13.38% | 18,688,400 |
| Dec 2000 | $3.25 | $4.31 | $3.20 | $4.20 | +28.09% | 11,150,800 |
| Nov 2000 | $3.25 | $3.39 | $2.97 | $3.28 | +0.48% | 3,443,200 |
| Oct 2000 | $3.14 | $3.50 | $2.63 | $3.27 | +2.45% | 5,458,000 |
| Sep 2000 | $3.45 | $3.45 | $2.88 | $3.19 | -5.56% | 4,866,400 |
| Aug 2000 | $3.73 | $3.91 | $3.36 | $3.38 | -8.86% | 5,336,400 |
| Jul 2000 | $3.84 | $4.00 | $3.58 | $3.70 | -4.05% | 4,029,200 |
| Jun 2000 | $4.00 | $4.13 | $3.34 | $3.86 | -3.52% | 8,324,000 |
| May 2000 | $4.11 | $4.38 | $3.78 | $4.00 | -3.03% | 6,943,200 |
| Apr 2000 | $3.41 | $4.31 | $3.28 | $4.13 | +20.55% | 8,539,600 |
| Mar 2000 | $2.80 | $4.00 | $2.75 | $3.42 | +19.02% | 15,244,400 |
| Feb 2000 | $3.13 | $3.22 | $2.63 | $2.88 | -8.91% | 7,825,200 |
| Jan 2000 | $3.56 | $3.61 | $2.94 | $3.16 | -8.80% | 5,320,400 |
| Dec 1999 | $3.34 | $3.55 | $3.09 | $3.46 | +3.50% | 6,303,600 |
| Nov 1999 | $3.22 | $3.75 | $3.20 | $3.34 | +3.88% | 6,814,400 |
| Oct 1999 | $3.47 | $3.59 | $3.19 | $3.22 | -7.21% | 6,218,800 |
| Sep 1999 | $3.70 | $4.17 | $2.97 | $3.47 | -6.33% | 15,660,800 |
| Aug 1999 | $3.73 | $4.06 | $3.47 | $3.70 | -1.66% | 9,509,200 |
| Jul 1999 | $4.13 | $4.19 | $3.66 | $3.77 | -7.31% | 9,829,200 |
| Jun 1999 | $4.22 | $4.28 | $3.55 | $4.06 | -3.70% | 22,500,000 |
| May 1999 | $5.09 | $5.81 | $4.16 | $4.22 | -18.92% | 15,020,800 |
| Apr 1999 | $5.22 | $5.44 | $3.97 | $5.20 | -0.89% | 18,342,800 |
| Mar 1999 | $5.88 | $6.31 | $4.50 | $5.25 | -10.64% | 11,318,400 |
| Feb 1999 | $6.38 | $6.56 | $5.47 | $5.88 | -8.29% | 11,722,000 |
| Jan 1999 | $5.72 | $6.47 | $5.22 | $6.41 | +11.41% | 18,578,000 |
| Dec 1998 | $4.70 | $5.75 | $4.66 | $5.75 | +21.05% | 20,652,000 |
| Nov 1998 | $4.16 | $5.09 | $4.16 | $4.75 | +13.43% | 13,452,400 |
| Oct 1998 | $3.56 | $4.41 | $3.08 | $4.19 | +15.52% | 23,184,400 |
| Sep 1998 | $4.34 | $6.23 | $3.50 | $3.63 | -14.39% | 49,172,400 |
| Aug 1998 | $7.38 | $7.50 | $3.76 | $4.23 | -42.89% | 27,050,000 |
| Jul 1998 | $8.88 | $9.72 | $7.09 | $7.41 | -16.75% | 24,557,200 |
| Jun 1998 | $7.50 | $9.03 | $6.88 | $8.91 | +19.00% | 21,765,600 |
| May 1998 | $8.03 | $8.19 | $7.06 | $7.48 | -6.45% | 15,115,200 |
| Apr 1998 | $7.11 | $8.44 | $6.91 | $8.00 | +12.53% | 20,823,600 |
| Mar 1998 | $6.72 | $7.66 | $6.50 | $7.11 | +6.31% | 20,180,000 |
| Feb 1998 | $5.63 | $6.94 | $5.56 | $6.69 | +21.59% | 31,235,200 |
| Jan 1998 | $4.69 | $6.06 | $4.34 | $5.50 | +17.33% | 15,114,000 |
| Dec 1997 | $4.06 | $4.81 | $4.06 | $4.69 | +15.38% | 14,794,000 |
| Nov 1997 | $3.88 | $4.25 | $3.75 | $4.06 | +5.69% | 12,263,600 |
| Oct 1997 | $3.91 | $4.22 | $3.81 | $3.84 | -1.20% | 6,732,800 |
| Sep 1997 | $4.16 | $4.56 | $3.75 | $3.89 | -6.39% | 14,594,800 |
| Aug 1997 | $3.97 | $4.69 | $3.97 | $4.16 | +3.91% | 9,573,600 |
| Jul 1997 | $3.72 | $4.06 | $3.63 | $4.00 | +7.56% | 12,094,800 |
| Jun 1997 | $3.72 | $4.03 | $3.59 | $3.72 | -2.46% | 7,881,200 |
| May 1997 | $3.44 | $4.09 | $3.44 | $3.81 | +9.91% | 4,822,000 |
| Apr 1997 | $3.47 | $3.97 | $3.41 | $3.47 | 0.00% | 7,238,800 |
| Mar 1997 | $3.50 | $3.63 | $3.44 | $3.47 | 0.00% | 15,013,600 |
| Feb 1997 | $3.53 | $3.63 | $3.47 | $3.47 | -0.89% | 13,158,000 |
| Jan 1997 | $3.50 | $3.75 | $3.34 | $3.50 | 0.00% | 11,471,600 |
| Dec 1996 | $3.50 | $3.63 | $3.47 | $3.50 | 0.00% | 7,617,200 |
| Nov 1996 | $3.66 | $3.72 | $3.44 | $3.50 | -4.27% | 10,679,600 |
| Oct 1996 | $3.94 | $4.00 | $3.66 | $3.66 | -7.87% | 7,920,800 |
| Sep 1996 | $4.44 | $4.47 | $3.77 | $3.97 | -12.41% | 11,784,000 |
| Aug 1996 | $4.66 | $4.75 | $4.06 | $4.53 | -1.36% | 6,378,000 |
| Jul 1996 | $5.22 | $5.47 | $4.59 | $4.59 | -11.98% | 9,026,400 |
| Jun 1996 | $4.75 | $5.44 | $4.75 | $5.22 | +9.87% | 8,721,200 |
| May 1996 | $5.09 | $5.28 | $4.75 | $4.75 | -6.75% | 6,365,600 |
| Apr 1996 | $5.03 | $5.53 | $4.69 | $5.09 | +3.17% | 13,920,400 |
| Mar 1996 | $4.56 | $5.53 | $4.50 | $4.94 | +8.22% | 25,344,800 |
| Feb 1996 | $3.88 | $4.66 | $3.88 | $4.56 | +16.80% | 14,651,600 |
| Jan 1996 | $4.25 | $4.25 | $3.78 | $3.91 | -6.72% | 5,575,200 |
| Dec 1995 | $4.03 | $4.28 | $3.66 | $4.19 | +2.29% | 7,535,600 |
| Nov 1995 | $3.81 | $4.22 | $3.69 | $4.09 | +5.65% | 11,240,000 |
| Oct 1995 | $3.78 | $3.88 | $3.19 | $3.88 | +2.48% | 18,379,200 |
| Sep 1995 | $4.00 | $4.09 | $3.72 | $3.78 | -5.47% | 8,487,600 |
| Aug 1995 | $4.31 | $4.50 | $3.91 | $4.00 | -7.25% | 8,927,200 |
| Jul 1995 | $4.53 | $4.88 | $4.25 | $4.31 | -6.12% | 13,256,000 |
| Jun 1995 | $4.34 | $4.59 | $4.03 | $4.59 | +5.00% | 19,406,000 |
| May 1995 | $4.72 | $4.88 | $4.19 | $4.38 | -7.29% | 20,736,800 |
| Apr 1995 | $4.50 | $4.84 | $4.16 | $4.72 | +3.43% | 13,724,400 |
| Mar 1995 | $4.84 | $5.03 | $4.53 | $4.56 | -6.41% | 14,774,000 |
| Feb 1995 | $4.38 | $4.88 | $4.38 | $4.88 | +10.64% | 8,467,200 |
| Jan 1995 | $3.88 | $4.50 | $3.81 | $4.41 | +15.58% | 12,132,800 |
| Dec 1994 | $3.97 | $3.97 | $3.75 | $3.81 | -2.40% | 8,831,200 |
| Nov 1994 | $4.19 | $4.25 | $3.75 | $3.91 | -6.72% | 8,537,200 |
| Oct 1994 | $4.06 | $4.31 | $3.94 | $4.19 | +3.08% | 7,429,200 |
| Sep 1994 | $4.63 | $4.75 | $3.94 | $4.06 | -14.47% | 8,294,000 |
| Aug 1994 | $4.63 | $4.81 | $4.50 | $4.75 | +2.70% | 7,771,600 |
| Jul 1994 | $4.63 | $4.81 | $4.19 | $4.63 | 0.00% | 7,086,400 |
| Jun 1994 | $4.63 | $4.81 | $4.38 | $4.63 | -1.00% | 9,315,200 |
| May 1994 | $5.44 | $5.50 | $4.56 | $4.67 | -14.08% | 10,768,800 |
| Apr 1994 | $5.50 | $5.84 | $4.88 | $5.44 | -1.14% | 12,665,600 |
| Mar 1994 | $6.06 | $6.31 | $5.44 | $5.50 | -9.28% | 12,436,000 |
| Feb 1994 | $6.31 | $6.31 | $5.63 | $6.06 | -3.48% | 12,330,000 |
| Jan 1994 | $5.81 | $6.44 | $5.56 | $6.28 | +8.07% | 15,619,600 |
| Dec 1993 | $6.00 | $6.06 | $5.50 | $5.81 | -1.06% | 9,709,600 |
| Nov 1993 | $5.25 | $6.00 | $5.06 | $5.88 | +11.90% | 14,375,600 |
| Oct 1993 | $5.69 | $6.06 | $5.00 | $5.25 | -8.20% | 10,551,200 |
| Sep 1993 | $6.06 | $6.06 | $5.38 | $5.72 | -4.69% | 7,731,200 |
| Aug 1993 | $5.69 | $6.19 | $5.56 | $6.00 | +7.87% | 9,281,600 |
| Jul 1993 | $5.06 | $6.13 | $4.94 | $5.56 | +8.54% | 12,076,400 |
| Jun 1993 | $5.13 | $5.63 | $4.88 | $5.13 | 0.00% | 8,182,400 |
| May 1993 | $5.13 | $5.63 | $5.00 | $5.13 | 0.00% | 11,346,800 |
| Apr 1993 | $4.88 | $5.13 | $4.31 | $5.13 | +5.13% | 16,506,400 |
| Mar 1993 | $5.28 | $5.75 | $4.44 | $4.88 | -7.14% | 25,152,000 |
| Feb 1993 | $6.00 | $6.31 | $5.25 | $5.25 | -12.95% | 12,289,600 |
| Jan 1993 | $5.81 | $6.69 | $5.56 | $6.03 | +3.76% | 9,254,800 |
| Dec 1992 | $6.00 | $6.06 | $5.31 | $5.81 | -3.13% | 5,854,400 |
| Nov 1992 | $5.59 | $6.00 | $5.56 | $6.00 | +7.26% | 4,897,200 |
| Oct 1992 | $5.31 | $5.88 | $5.06 | $5.59 | +6.55% | 8,330,000 |
| Sep 1992 | $5.00 | $5.31 | $4.75 | $5.25 | +3.70% | 13,332,800 |
| Aug 1992 | $5.63 | $5.75 | $4.38 | $5.06 | -10.00% | 11,327,600 |
| Jul 1992 | $4.94 | $5.88 | $4.56 | $5.63 | +9.76% | 6,292,000 |
| Jun 1992 | $5.81 | $6.00 | $4.06 | $5.13 | -13.68% | 9,845,600 |
| May 1992 | $6.13 | $6.38 | $5.50 | $5.94 | -4.04% | 8,457,200 |
| Apr 1992 | $5.44 | $6.50 | $5.38 | $6.19 | +12.50% | 10,074,800 |
| Mar 1992 | $5.08 | $6.50 | $4.92 | $5.50 | +10.00% | 7,699,200 |
| Feb 1992 | $5.08 | $5.21 | $4.88 | $5.00 | -2.83% | 4,650,600 |
| Jan 1992 | $4.96 | $5.25 | $4.21 | $5.15 | +2.92% | 11,113,800 |
| Dec 1991 | $4.29 | $5.13 | $3.83 | $5.00 | +13.21% | 5,970,000 |
| Nov 1991 | $4.67 | $4.75 | $4.29 | $4.42 | -5.36% | 2,446,800 |
| Oct 1991 | $3.79 | $4.88 | $3.79 | $4.67 | +21.74% | 11,589,600 |
| Sep 1991 | $3.92 | $3.92 | $3.75 | $3.83 | -2.13% | 3,015,600 |
| Aug 1991 | $3.63 | $4.13 | $3.54 | $3.92 | +8.05% | 5,213,400 |
| Jul 1991 | $3.42 | $3.71 | $3.42 | $3.63 | +3.57% | 3,778,200 |
| Jun 1991 | $3.46 | $3.88 | $3.33 | $3.50 | +1.21% | 4,759,800 |
| May 1991 | $2.96 | $3.50 | $2.96 | $3.46 | +12.16% | 4,816,800 |
| Apr 1991 | $3.29 | $3.79 | $2.92 | $3.08 | -7.50% | 4,501,800 |
| Mar 1991 | $3.42 | $3.75 | $3.17 | $3.33 | -4.76% | 5,825,400 |
| Feb 1991 | $3.46 | $3.50 | $3.25 | $3.50 | +2.44% | 10,153,800 |
| Jan 1991 | $2.88 | $3.46 | $2.83 | $3.42 | +17.14% | 10,567,200 |
| Dec 1990 | $2.83 | $2.94 | $2.75 | $2.92 | 0.00% | 3,279,000 |
| Nov 1990 | $2.54 | $3.08 | $2.50 | $2.92 | +12.91% | 4,201,800 |
| Oct 1990 | $2.58 | $2.71 | $2.42 | $2.58 | -1.59% | 11,654,400 |
| Sep 1990 | $2.71 | $2.88 | $2.50 | $2.63 | -4.55% | 4,161,600 |
| Aug 1990 | $3.29 | $3.33 | $2.46 | $2.75 | -16.46% | 7,400,400 |
| Jul 1990 | $3.42 | $3.63 | $3.25 | $3.29 | -5.95% | 6,792,000 |
| Jun 1990 | $3.71 | $3.79 | $3.38 | $3.50 | -5.62% | 6,438,600 |
| May 1990 | $3.35 | $3.75 | $3.21 | $3.71 | +10.56% | 12,697,200 |
| Apr 1990 | $3.67 | $3.88 | $3.29 | $3.35 | -9.55% | 7,369,200 |
| Mar 1990 | $3.46 | $3.75 | $3.42 | $3.71 | +7.23% | 5,783,400 |
| Feb 1990 | $2.83 | $3.58 | $2.83 | $3.46 | +25.76% | 5,319,600 |
| Jan 1990 | $3.29 | $3.54 | $2.63 | $2.75 | -16.46% | 5,846,400 |
| Dec 1989 | $3.38 | $3.54 | $3.13 | $3.29 | -2.47% | 3,670,800 |
| Nov 1989 | $3.00 | $3.38 | $2.88 | $3.38 | +12.50% | 9,262,200 |
| Oct 1989 | $3.33 | $3.33 | $2.83 | $3.00 | -10.00% | 10,700,400 |
| Sep 1989 | $3.42 | $3.50 | $3.25 | $3.33 | -2.44% | 13,756,200 |
| Aug 1989 | $3.29 | $3.83 | $3.29 | $3.42 | +3.80% | 6,714,000 |
| Jul 1989 | $3.21 | $3.38 | $3.08 | $3.29 | +1.28% | 6,756,000 |
| Jun 1989 | $3.29 | $3.42 | $3.13 | $3.25 | -1.27% | 9,489,600 |
| May 1989 | $3.04 | $3.46 | $3.04 | $3.29 | +8.22% | 16,675,200 |
| Apr 1989 | $3.50 | $3.50 | $3.00 | $3.04 | -13.09% | 9,383,400 |
| Mar 1989 | $3.54 | $3.88 | $3.38 | $3.50 | -1.18% | 7,200,600 |
| Feb 1989 | $4.25 | $4.33 | $3.40 | $3.54 | -16.67% | 12,864,600 |
| Jan 1989 | $3.79 | $4.29 | $3.67 | $4.25 | +12.09% | 8,923,200 |
| Dec 1988 | $4.04 | $4.08 | $3.50 | $3.79 | -6.19% | 6,861,000 |
| Nov 1988 | $4.04 | $4.13 | $3.92 | $4.04 | 0.00% | 2,403,000 |
| Oct 1988 | $4.25 | $4.38 | $3.92 | $4.04 | -4.90% | 5,539,800 |
| Sep 1988 | $3.92 | $4.42 | $3.79 | $4.25 | +8.51% | 11,554,200 |
| Aug 1988 | $3.38 | $3.96 | $3.33 | $3.92 | +16.05% | 4,744,200 |
| Jul 1988 | $3.33 | $3.58 | $3.21 | $3.38 | +1.25% | 6,693,600 |
| Jun 1988 | $2.71 | $3.33 | $2.63 | $3.33 | +23.08% | 4,053,000 |
| May 1988 | $2.75 | $2.83 | $2.54 | $2.71 | -1.52% | 3,327,600 |
| Apr 1988 | $2.67 | $2.75 | $2.54 | $2.75 | +3.12% | 5,203,200 |
| Mar 1988 | $2.83 | $3.08 | $2.67 | $2.67 | -5.88% | 6,120,600 |
| Feb 1988 | $3.13 | $3.21 | $2.67 | $2.83 | -9.33% | 5,028,000 |
| Jan 1988 | $2.71 | $3.21 | $2.71 | $3.13 | +15.39% | 1,998,000 |
| Dec 1987 | $2.17 | $3.08 | $2.13 | $2.71 | +25.00% | 3,751,800 |
| Nov 1987 | $3.00 | $3.00 | $2.08 | $2.17 | -27.78% | 3,348,000 |
| Oct 1987 | $3.65 | $4.04 | $2.00 | $3.00 | -17.71% | 8,188,200 |
| Sep 1987 | $3.77 | $3.79 | $3.58 | $3.65 | -3.31% | 5,368,200 |
| Aug 1987 | $4.04 | $4.04 | $3.67 | $3.77 | -6.70% | 7,984,800 |
| Jul 1987 | $3.96 | $4.13 | $3.63 | $4.04 | +2.11% | 11,632,800 |
| Jun 1987 | $3.71 | $4.17 | $3.67 | $3.96 | +6.74% | 10,970,400 |
| May 1987 | $4.25 | $4.50 | $3.46 | $3.71 | -12.75% | 4,275,000 |
| Apr 1987 | $4.67 | $4.75 | $3.79 | $4.25 | -8.93% | 16,381,200 |
| Mar 1987 | $4.67 | $5.50 | $4.54 | $4.67 | 0.00% | 4,900,200 |
| Feb 1987 | $4.42 | $5.04 | $4.21 | $4.67 | +5.66% | 6,985,200 |
| Jan 1987 | $4.29 | $4.92 | $4.25 | $4.42 | +2.91% | 9,719,400 |
| Dec 1986 | $4.17 | $4.29 | $4.04 | $4.29 | +1.98% | 8,199,000 |
| Nov 1986 | $4.33 | $4.54 | $4.08 | $4.21 | -2.88% | 1,522,200 |
| Oct 1986 | $4.48 | $4.96 | $4.25 | $4.33 | -3.26% | 6,003,600 |
| Sep 1986 | $4.25 | $4.50 | $3.33 | $4.48 | +5.39% | 5,323,200 |
| Aug 1986 | $4.50 | $5.00 | $4.08 | $4.25 | -4.67% | 2,955,000 |
| Jul 1986 | $4.10 | $4.75 | $3.83 | $4.46 | +8.63% | 6,616,200 |
| Jun 1986 | $3.96 | $4.30 | $3.85 | $4.10 | +3.69% | 4,278,000 |
| May 1986 | $3.38 | $4.10 | $3.35 | $3.96 | +17.28% | 4,824,000 |
| Apr 1986 | $3.00 | $4.17 | $2.96 | $3.38 | +12.50% | 8,268,000 |
| Mar 1986 | $2.67 | $3.02 | $2.63 | $3.00 | +12.50% | 2,922,000 |
| Feb 1986 | $2.67 | $2.69 | $2.54 | $2.67 | 0.00% | 4,912,800 |
| Jan 1986 | $2.29 | $2.67 | $2.27 | $2.67 | +16.36% | 5,863,200 |
| Dec 1985 | $2.21 | $2.48 | $2.21 | $2.29 | +3.78% | 4,294,800 |
| Nov 1985 | $2.02 | $2.25 | $1.96 | $2.21 | +9.28% | 2,064,000 |
| Oct 1985 | $1.88 | $2.04 | $1.79 | $2.02 | +7.78% | 10,656,000 |
| Sep 1985 | $1.92 | $2.00 | $1.79 | $1.88 | -4.25% | 4,981,200 |
| Aug 1985 | $2.04 | $2.10 | $1.89 | $1.96 | -4.08% | 5,173,200 |
| Jul 1985 | $2.06 | $2.17 | $2.02 | $2.04 | +3.16% | 7,858,800 |
| Jun 1985 | $2.07 | $2.10 | $1.92 | $1.98 | -4.52% | 8,568,000 |
| May 1985 | $2.19 | $2.25 | $2.04 | $2.07 | -5.24% | 9,458,400 |
| Apr 1985 | $2.26 | $2.33 | $2.19 | $2.19 | -3.23% | 3,103,200 |
| Mar 1985 | $2.29 | $2.35 | $2.21 | $2.26 | -0.46% | 3,637,200 |
| Feb 1985 | $2.13 | $2.33 | $2.00 | $2.27 | +6.86% | 10,042,800 |
| Jan 1985 | $1.69 | $2.17 | $1.67 | $2.13 | +25.93% | 3,380,400 |
| Dec 1984 | $1.67 | $1.71 | $1.67 | $1.69 | +1.25% | 1,176,000 |
| Nov 1984 | $1.71 | $1.73 | $1.65 | $1.67 | 0.00% | 2,553,600 |
| Oct 1984 | $1.67 | $1.71 | $1.52 | $1.67 | 0.00% | 7,196,400 |
| Sep 1984 | $1.54 | $1.75 | $1.54 | $1.67 | +5.96% | 3,146,400 |
| Aug 1984 | $1.42 | $1.60 | $1.40 | $1.57 | +7.86% | 4,862,400 |
| Jul 1984 | $1.42 | $1.50 | $1.38 | $1.46 | +2.94% | 1,930,800 |
| Jun 1984 | $1.44 | $1.50 | $1.40 | $1.42 | -1.45% | 978,000 |
| May 1984 | $1.50 | $1.56 | $1.44 | $1.44 | -4.17% | 1,044,000 |
| Apr 1984 | $1.44 | $1.54 | $1.42 | $1.50 | +4.35% | 2,922,000 |
| Mar 1984 | $1.50 | $1.56 | $1.42 | $1.44 | -4.17% | 1,999,200 |
| Feb 1984 | $1.54 | $1.58 | $1.48 | $1.50 | -2.70% | 2,635,200 |
| Jan 1984 | $1.60 | $1.83 | $1.54 | $1.54 | -2.63% | 5,361,600 |
| Dec 1983 | $1.56 | $1.65 | $1.50 | $1.58 | +1.33% | 5,136,000 |
| Nov 1983 | $1.54 | $1.65 | $1.52 | $1.56 | – | 11,995,200 |
Seasonality
JBHT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 1.1% | -2.8% | -2.4% | 2.7% | 1.2% | 5.2% | 1.7% | -3.6% | 3.9% | 3.6% | 0.5% |
| Months up | 7 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.3% | 15.4% | -9.2% | 18.7% | 10.1% | 4.7% | -6.1% | -2.1% | -15.6% | -1.3% | ||
| 2025 | 0.3% | -5.6% | -8.2% | -11.7% | 6.7% | 3.4% | 0.3% | 1.0% | -7.5% | 25.9% | 3.3% | 11.7% |
| 2024 | 0.6% | 2.9% | -3.4% | -18.4% | -0.9% | -0.5% | 8.2% | 0.3% | -0.5% | 4.8% | 4.9% | -9.8% |
| 2023 | 8.4% | -4.2% | -2.9% | -0.1% | -4.5% | 8.4% | 12.7% | -7.7% | 0.3% | -8.8% | 8.1% | 7.8% |
| 2022 | -5.8% | 5.6% | -1.1% | -14.9% | 1.3% | -8.8% | 16.4% | -4.8% | -10.1% | 9.4% | 7.8% | -5.2% |
| 2021 | -1.5% | 9.3% | 14.4% | 1.6% | 0.7% | -5.0% | 3.4% | 5.5% | -5.7% | 17.9% | -2.9% | 6.9% |
| 2020 | -7.6% | -10.4% | -4.4% | 9.6% | 18.7% | 0.6% | 7.5% | 8.8% | -10.1% | -3.7% | 11.4% | 1.0% |
| 2019 | 15.0% | 0.8% | -5.9% | -6.7% | -9.6% | 7.4% | 12.0% | 5.8% | 2.4% | 6.2% | -1.4% | 1.0% |
| 2018 | 5.1% | -1.7% | -1.2% | 0.2% | 9.3% | -5.1% | -1.4% | 0.9% | -1.5% | -7.0% | -3.6% | -12.5% |
| 2017 | 2.1% | -0.7% | -6.5% | -2.3% | -4.5% | 7.0% | -0.7% | 9.3% | 12.3% | -4.2% | 4.7% | 3.5% |