Alliant Energy Corp (LNT) stock
LNTNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3018% above fair value
$71.65+0.97 (+1.37%)
Close on Oct 30, 2026Market cap $18.58BP/E 22.5Yield 2.83%
Price history
Alliant Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.65
+1.37% on the day
52-week range
$62.54 – $78.81
-9.1% from the high
Change over 52 weeks
+5.5%
From $67.93 on Oct 30, 2025
Average volume
2.59M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $63.30 | $72.42 | $62.54 | $71.65 | +13.19% | 65,537,419 |
| Sep 2026 | $67.98 | $69.04 | $62.70 | $63.30 | -6.88% | 54,335,169 |
| Aug 2026 | $70.71 | $71.63 | $67.38 | $67.98 | -3.96% | 50,127,300 |
| Jul 2026 | $76.00 | $78.81 | $69.92 | $70.78 | -7.22% | 53,019,381 |
| Jun 2026 | $70.90 | $77.36 | $69.56 | $76.29 | +6.54% | 55,065,007 |
| May 2026 | $73.43 | $75.76 | $70.89 | $71.61 | -2.48% | 52,977,291 |
| Apr 2026 | $71.36 | $74.40 | $70.61 | $73.43 | +2.33% | 39,492,972 |
| Mar 2026 | $72.10 | $73.41 | $68.11 | $71.76 | -0.80% | 48,286,965 |
| Feb 2026 | $65.91 | $72.40 | $64.93 | $72.34 | +9.76% | 65,948,151 |
| Jan 2026 | $65.01 | $67.80 | $63.87 | $65.91 | +1.38% | 46,426,351 |
| Dec 2025 | $69.22 | $69.42 | $64.30 | $65.01 | -6.42% | 39,297,452 |
| Nov 2025 | $66.37 | $69.59 | $65.78 | $69.47 | +3.97% | 42,058,059 |
| Oct 2025 | $67.37 | $69.75 | $66.14 | $66.82 | -0.88% | 47,350,993 |
| Sep 2025 | $64.66 | $67.54 | $63.28 | $67.41 | +3.60% | 35,546,629 |
| Aug 2025 | $65.33 | $67.11 | $64.00 | $65.07 | +0.09% | 42,341,188 |
| Jul 2025 | $60.51 | $66.05 | $59.98 | $65.01 | +7.51% | 41,866,587 |
| Jun 2025 | $61.90 | $62.46 | $59.62 | $60.47 | -2.83% | 35,582,422 |
| May 2025 | $60.93 | $63.94 | $58.98 | $62.23 | +1.95% | 51,749,023 |
| Apr 2025 | $64.02 | $65.72 | $57.09 | $61.04 | -5.14% | 43,441,783 |
| Mar 2025 | $64.49 | $66.54 | $61.73 | $64.35 | -0.28% | 46,542,112 |
| Feb 2025 | $58.53 | $64.76 | $58.10 | $64.53 | +9.60% | 39,007,542 |
| Jan 2025 | $59.31 | $61.93 | $56.30 | $58.88 | -0.44% | 28,741,218 |
| Dec 2024 | $63.20 | $63.38 | $57.89 | $59.14 | -6.42% | 27,458,029 |
| Nov 2024 | $58.84 | $64.19 | $56.08 | $63.20 | +5.33% | 40,407,557 |
| Oct 2024 | $60.47 | $62.49 | $58.93 | $60.00 | -1.14% | 31,820,777 |
| Sep 2024 | $58.40 | $61.04 | $58.24 | $60.69 | +4.15% | 24,644,761 |
| Aug 2024 | $55.91 | $58.69 | $55.17 | $58.27 | +4.69% | 26,201,874 |
| Jul 2024 | $51.08 | $56.79 | $50.53 | $55.66 | +9.35% | 32,490,910 |
| Jun 2024 | $51.30 | $52.03 | $49.25 | $50.90 | -1.15% | 29,810,270 |
| May 2024 | $49.55 | $52.31 | $49.05 | $51.49 | +3.39% | 31,065,698 |
| Apr 2024 | $50.61 | $50.61 | $47.23 | $49.80 | -1.19% | 34,644,368 |
| Mar 2024 | $47.52 | $50.48 | $46.80 | $50.40 | +5.55% | 39,067,282 |
| Feb 2024 | $48.46 | $49.87 | $46.98 | $47.75 | -1.87% | 37,916,242 |
| Jan 2024 | $50.70 | $52.36 | $48.01 | $48.66 | -5.15% | 47,737,459 |
| Dec 2023 | $50.72 | $53.85 | $49.92 | $51.30 | +1.44% | 35,843,308 |
| Nov 2023 | $48.92 | $52.79 | $47.58 | $50.57 | +3.65% | 41,233,376 |
| Oct 2023 | $48.27 | $50.59 | $45.15 | $48.79 | +0.70% | 37,101,726 |
| Sep 2023 | $50.27 | $52.54 | $47.80 | $48.45 | -3.43% | 33,617,123 |
| Aug 2023 | $53.76 | $54.11 | $49.83 | $50.17 | -6.64% | 34,687,850 |
| Jul 2023 | $52.43 | $56.26 | $51.62 | $53.74 | +2.40% | 24,071,665 |
| Jun 2023 | $51.70 | $54.37 | $50.28 | $52.48 | +1.98% | 31,548,121 |
| May 2023 | $54.98 | $55.83 | $50.45 | $51.46 | -6.67% | 29,082,095 |
| Apr 2023 | $53.17 | $55.95 | $52.48 | $55.14 | +3.26% | 26,221,418 |
| Mar 2023 | $51.14 | $54.01 | $49.66 | $53.40 | +4.15% | 41,922,826 |
| Feb 2023 | $53.79 | $55.55 | $50.76 | $51.27 | -5.11% | 30,213,067 |
| Jan 2023 | $55.24 | $56.26 | $52.41 | $54.03 | -2.14% | 23,981,785 |
| Dec 2022 | $56.86 | $57.52 | $53.70 | $55.21 | -1.94% | 27,349,216 |
| Nov 2022 | $52.43 | $56.67 | $50.83 | $56.30 | +7.92% | 33,294,494 |
| Oct 2022 | $53.75 | $55.51 | $47.19 | $52.17 | -1.55% | 43,799,795 |
| Sep 2022 | $61.18 | $63.60 | $52.81 | $52.99 | -13.19% | 29,205,714 |
| Aug 2022 | $60.74 | $64.62 | $59.23 | $61.04 | +0.18% | 29,886,608 |
| Jul 2022 | $58.73 | $61.27 | $56.05 | $60.93 | +3.96% | 22,500,167 |
| Jun 2022 | $63.89 | $63.89 | $54.20 | $58.61 | -8.16% | 33,931,444 |
| May 2022 | $58.93 | $63.89 | $57.17 | $63.82 | +8.52% | 51,877,342 |
| Apr 2022 | $62.59 | $65.37 | $58.65 | $58.81 | -5.87% | 26,227,509 |
| Mar 2022 | $58.13 | $63.24 | $56.80 | $62.48 | +6.99% | 26,764,653 |
| Feb 2022 | $59.70 | $60.24 | $54.80 | $58.40 | -2.44% | 21,187,007 |
| Jan 2022 | $61.37 | $61.92 | $57.17 | $59.86 | -2.62% | 21,807,619 |
| Dec 2021 | $55.29 | $61.75 | $55.01 | $61.47 | +12.19% | 20,834,434 |
| Nov 2021 | $56.52 | $58.27 | $54.53 | $54.79 | -3.15% | 28,521,491 |
| Oct 2021 | $56.41 | $57.72 | $54.46 | $56.57 | +1.05% | 22,241,235 |
| Sep 2021 | $60.97 | $62.16 | $55.54 | $55.98 | -7.91% | 20,966,007 |
| Aug 2021 | $58.56 | $62.35 | $58.42 | $60.79 | +3.86% | 21,169,361 |
| Jul 2021 | $56.12 | $59.91 | $55.17 | $58.53 | +4.97% | 21,657,455 |
| Jun 2021 | $57.27 | $59.10 | $55.33 | $55.76 | -2.43% | 25,302,967 |
| May 2021 | $56.08 | $58.53 | $54.88 | $57.15 | +1.74% | 36,894,208 |
| Apr 2021 | $53.87 | $57.81 | $53.59 | $56.17 | +3.71% | 24,684,520 |
| Mar 2021 | $46.55 | $54.90 | $46.06 | $54.16 | +17.33% | 42,027,865 |
| Feb 2021 | $48.74 | $50.00 | $45.99 | $46.16 | -5.12% | 22,705,927 |
| Jan 2021 | $51.53 | $51.54 | $47.21 | $48.65 | -5.59% | 24,507,961 |
| Dec 2020 | $52.96 | $53.85 | $47.61 | $51.53 | -2.03% | 25,718,582 |
| Nov 2020 | $56.06 | $58.10 | $52.11 | $52.60 | -4.85% | 25,449,646 |
| Oct 2020 | $51.57 | $57.52 | $51.57 | $55.28 | +7.03% | 25,768,806 |
| Sep 2020 | $54.01 | $55.15 | $48.89 | $51.65 | -4.62% | 35,499,798 |
| Aug 2020 | $53.73 | $55.60 | $52.22 | $54.15 | +0.56% | 22,166,092 |
| Jul 2020 | $47.77 | $54.11 | $47.52 | $53.85 | +12.56% | 28,133,062 |
| Jun 2020 | $49.32 | $52.47 | $46.15 | $47.84 | -3.08% | 35,207,857 |
| May 2020 | $48.18 | $49.72 | $44.36 | $49.36 | +1.67% | 28,500,051 |
| Apr 2020 | $46.46 | $54.45 | $43.61 | $48.55 | +0.54% | 28,805,540 |
| Mar 2020 | $52.21 | $58.15 | $37.66 | $48.29 | -7.35% | 62,608,043 |
| Feb 2020 | $59.58 | $60.28 | $51.25 | $52.12 | -12.20% | 30,465,786 |
| Jan 2020 | $54.68 | $59.74 | $53.32 | $59.36 | +8.48% | 30,850,736 |
| Dec 2019 | $52.77 | $55.40 | $52.24 | $54.72 | +3.25% | 32,884,540 |
| Nov 2019 | $53.35 | $53.67 | $50.93 | $53.00 | -0.64% | 32,885,566 |
| Oct 2019 | $53.66 | $54.43 | $51.58 | $53.34 | -1.09% | 26,872,385 |
| Sep 2019 | $52.75 | $54.59 | $50.36 | $53.93 | +2.82% | 27,560,672 |
| Aug 2019 | $49.45 | $53.00 | $48.77 | $52.45 | +5.87% | 26,276,110 |
| Jul 2019 | $49.45 | $50.95 | $48.48 | $49.54 | +0.94% | 19,894,039 |
| Jun 2019 | $47.61 | $50.17 | $46.84 | $49.08 | +3.41% | 24,391,310 |
| May 2019 | $46.99 | $49.08 | $46.01 | $47.46 | +0.49% | 22,767,910 |
| Apr 2019 | $47.13 | $47.41 | $45.72 | $47.23 | +0.21% | 23,273,569 |
| Mar 2019 | $46.00 | $47.91 | $45.37 | $47.13 | +2.75% | 34,572,634 |
| Feb 2019 | $44.35 | $45.99 | $43.12 | $45.87 | +3.15% | 29,932,611 |
| Jan 2019 | $42.16 | $44.55 | $40.75 | $44.47 | +5.25% | 38,303,611 |
| Dec 2018 | $45.37 | $46.58 | $40.68 | $42.25 | -6.92% | 47,254,651 |
| Nov 2018 | $42.98 | $46.05 | $42.22 | $45.39 | +5.61% | 33,919,863 |
| Oct 2018 | $42.43 | $44.70 | $42.01 | $42.98 | +0.96% | 37,430,946 |
| Sep 2018 | $42.72 | $44.18 | $41.73 | $42.57 | -0.63% | 24,679,881 |
| Aug 2018 | $42.71 | $43.84 | $41.39 | $42.84 | -0.30% | 29,117,304 |
| Jul 2018 | $42.43 | $43.95 | $41.41 | $42.97 | +1.54% | 23,734,075 |
| Jun 2018 | $41.30 | $42.78 | $38.22 | $42.32 | +2.17% | 33,733,747 |
| May 2018 | $43.00 | $43.47 | $40.11 | $41.42 | -3.56% | 37,021,642 |
| Apr 2018 | $40.95 | $43.27 | $40.34 | $42.95 | +5.12% | 35,134,408 |
| Mar 2018 | $38.71 | $41.04 | $37.85 | $40.86 | +5.72% | 40,868,968 |
| Feb 2018 | $39.74 | $39.90 | $36.84 | $38.65 | -2.77% | 40,965,464 |
| Jan 2018 | $42.62 | $42.72 | $39.07 | $39.75 | -6.71% | 38,061,021 |
| Dec 2017 | $45.26 | $45.38 | $42.18 | $42.61 | -5.54% | 25,169,156 |
| Nov 2017 | $43.24 | $45.55 | $42.88 | $45.11 | +4.28% | 30,580,886 |
| Oct 2017 | $41.21 | $43.97 | $41.05 | $43.26 | +4.07% | 29,075,566 |
| Sep 2017 | $42.84 | $43.69 | $41.16 | $41.57 | -2.74% | 21,684,216 |
| Aug 2017 | $40.53 | $43.23 | $40.50 | $42.74 | +5.45% | 23,722,707 |
| Jul 2017 | $40.31 | $41.66 | $39.36 | $40.53 | +0.90% | 17,709,565 |
| Jun 2017 | $41.46 | $42.19 | $40.16 | $40.17 | -3.13% | 23,735,989 |
| May 2017 | $39.40 | $41.71 | $38.95 | $41.47 | +5.47% | 38,591,356 |
| Apr 2017 | $39.63 | $40.22 | $39.21 | $39.32 | -0.73% | 23,242,018 |
| Mar 2017 | $38.95 | $40.32 | $38.24 | $39.61 | +0.33% | 30,376,580 |
| Feb 2017 | $37.37 | $39.64 | $36.80 | $39.48 | +4.86% | 23,147,746 |
| Jan 2017 | $37.94 | $38.29 | $36.56 | $37.65 | -0.63% | 19,842,555 |
| Dec 2016 | $35.69 | $38.34 | $35.26 | $37.89 | +5.48% | 17,864,330 |
| Nov 2016 | $38.02 | $38.67 | $34.88 | $35.92 | -5.60% | 32,012,948 |
| Oct 2016 | $38.33 | $38.33 | $36.31 | $38.05 | -0.68% | 28,951,173 |
| Sep 2016 | $37.96 | $40.60 | $37.09 | $38.31 | +0.95% | 25,629,600 |
| Aug 2016 | $40.14 | $40.58 | $37.69 | $37.95 | -5.71% | 35,346,600 |
| Jul 2016 | $39.98 | $40.99 | $39.07 | $40.25 | +1.39% | 31,472,700 |
| Jun 2016 | $36.97 | $40.24 | $36.92 | $39.70 | +7.15% | 76,757,700 |
| May 2016 | $35.25 | $37.21 | $35.09 | $37.05 | +5.08% | 25,346,500 |
| Apr 2016 | $37.06 | $37.59 | $34.08 | $35.26 | -5.06% | 27,591,400 |
| Mar 2016 | $34.14 | $37.18 | $33.26 | $37.14 | +9.32% | 26,721,600 |
| Feb 2016 | $32.49 | $35.13 | $32.38 | $33.98 | +3.99% | 35,589,000 |
| Jan 2016 | $31.26 | $32.68 | $30.38 | $32.67 | +4.63% | 24,367,600 |
| Dec 2015 | $30.31 | $32.13 | $29.07 | $31.23 | +3.75% | 31,673,000 |
| Nov 2015 | $29.54 | $30.58 | $28.07 | $30.10 | +1.98% | 23,667,000 |
| Oct 2015 | $29.28 | $30.84 | $28.59 | $29.51 | +0.91% | 24,213,000 |
| Sep 2015 | $28.06 | $29.32 | $27.14 | $29.25 | +3.21% | 24,523,200 |
| Aug 2015 | $30.75 | $31.47 | $27.76 | $28.34 | -7.87% | 34,447,800 |
| Jul 2015 | $28.95 | $31.04 | $28.80 | $30.76 | +6.57% | 24,091,400 |
| Jun 2015 | $30.70 | $30.82 | $28.53 | $28.86 | -5.84% | 28,657,800 |
| May 2015 | $30.17 | $31.19 | $29.64 | $30.65 | +1.37% | 22,608,200 |
| Apr 2015 | $31.49 | $32.07 | $30.10 | $30.24 | -4.02% | 26,451,400 |
| Mar 2015 | $31.73 | $31.96 | $29.96 | $31.50 | -0.94% | 34,559,000 |
| Feb 2015 | $34.38 | $34.68 | $31.45 | $31.80 | -7.30% | 24,377,600 |
| Jan 2015 | $33.34 | $35.40 | $32.65 | $34.31 | +3.30% | 25,453,200 |
| Dec 2014 | $31.33 | $34.89 | $30.97 | $33.21 | +5.65% | 24,550,800 |
| Nov 2014 | $30.96 | $31.87 | $30.68 | $31.44 | +1.55% | 19,311,400 |
| Oct 2014 | $27.72 | $31.15 | $27.69 | $30.96 | +11.73% | 26,663,400 |
| Sep 2014 | $29.24 | $29.68 | $27.35 | $27.71 | -5.27% | 27,788,400 |
| Aug 2014 | $28.21 | $29.26 | $27.52 | $29.25 | +3.52% | 23,642,200 |
| Jul 2014 | $30.43 | $30.45 | $28.25 | $28.25 | -7.16% | 22,480,400 |
| Jun 2014 | $29.09 | $30.44 | $28.28 | $30.43 | +4.39% | 17,739,600 |
| May 2014 | $29.33 | $30.06 | $28.05 | $29.15 | -0.31% | 20,179,200 |
| Apr 2014 | $28.44 | $29.40 | $27.74 | $29.24 | +2.94% | 26,262,400 |
| Mar 2014 | $26.99 | $28.50 | $26.50 | $28.41 | +4.74% | 20,585,200 |
| Feb 2014 | $26.03 | $27.23 | $25.19 | $27.12 | +4.39% | 17,788,800 |
| Jan 2014 | $25.81 | $26.10 | $25.00 | $25.98 | +0.70% | 21,820,200 |
| Dec 2013 | $25.81 | $26.36 | $25.16 | $25.80 | +0.19% | 19,017,200 |
| Nov 2013 | $26.16 | $26.85 | $25.52 | $25.75 | -1.38% | 20,710,600 |
| Oct 2013 | $24.84 | $26.50 | $24.42 | $26.11 | +5.39% | 22,406,200 |
| Sep 2013 | $24.99 | $25.31 | $24.09 | $24.78 | -0.12% | 25,972,400 |
| Aug 2013 | $26.67 | $26.98 | $24.75 | $24.81 | -6.34% | 17,382,400 |
| Jul 2013 | $25.25 | $27.09 | $24.57 | $26.49 | +5.06% | 19,110,400 |
| Jun 2013 | $24.70 | $25.32 | $23.40 | $25.21 | +2.35% | 16,554,800 |
| May 2013 | $26.63 | $26.75 | $24.43 | $24.63 | -7.94% | 19,361,600 |
| Apr 2013 | $25.04 | $26.76 | $24.72 | $26.76 | +6.64% | 20,041,400 |
| Mar 2013 | $23.78 | $25.12 | $23.55 | $25.09 | +5.22% | 16,466,800 |
| Feb 2013 | $22.97 | $24.14 | $22.87 | $23.85 | +4.04% | 18,020,000 |
| Jan 2013 | $21.87 | $23.08 | $21.87 | $22.92 | +4.40% | 20,721,400 |
| Dec 2012 | $22.42 | $22.62 | $21.57 | $21.96 | -2.03% | 15,618,200 |
| Nov 2012 | $22.36 | $22.54 | $21.11 | $22.41 | +0.27% | 22,983,200 |
| Oct 2012 | $21.70 | $22.83 | $21.53 | $22.35 | +3.02% | 16,752,400 |
| Sep 2012 | $22.02 | $22.69 | $21.48 | $21.70 | -1.57% | 17,813,200 |
| Aug 2012 | $23.42 | $23.75 | $22.04 | $22.04 | -5.63% | 19,539,200 |
| Jul 2012 | $22.69 | $23.83 | $22.59 | $23.36 | +2.50% | 15,993,200 |
| Jun 2012 | $21.70 | $23.00 | $21.58 | $22.79 | +4.30% | 19,735,000 |
| May 2012 | $22.66 | $22.84 | $21.50 | $21.85 | -3.43% | 34,313,000 |
| Apr 2012 | $21.56 | $22.69 | $21.00 | $22.62 | +4.43% | 32,094,000 |
| Mar 2012 | $21.31 | $21.88 | $21.05 | $21.66 | +1.59% | 24,046,600 |
| Feb 2012 | $21.26 | $22.00 | $21.01 | $21.32 | +0.59% | 22,026,400 |
| Jan 2012 | $22.28 | $22.29 | $20.93 | $21.20 | -3.90% | 27,191,800 |
| Dec 2011 | $21.05 | $22.25 | $20.65 | $22.06 | +4.50% | 26,970,400 |
| Nov 2011 | $20.07 | $21.22 | $19.70 | $21.11 | +3.51% | 30,484,000 |
| Oct 2011 | $19.35 | $20.95 | $18.41 | $20.39 | +5.43% | 31,195,000 |
| Sep 2011 | $20.32 | $20.41 | $18.95 | $19.34 | -4.66% | 23,328,600 |
| Aug 2011 | $19.91 | $20.34 | $16.96 | $20.29 | +2.94% | 45,248,400 |
| Jul 2011 | $20.43 | $21.05 | $19.49 | $19.71 | -3.07% | 19,776,600 |
| Jun 2011 | $20.57 | $21.07 | $19.59 | $20.33 | -1.14% | 28,095,000 |
| May 2011 | $19.79 | $20.59 | $19.36 | $20.57 | +4.02% | 29,897,800 |
| Apr 2011 | $19.61 | $19.89 | $18.92 | $19.77 | +1.57% | 19,232,400 |
| Mar 2011 | $19.73 | $20.34 | $18.85 | $19.47 | -1.14% | 30,745,800 |
| Feb 2011 | $18.71 | $19.70 | $18.52 | $19.69 | +5.97% | 16,843,200 |
| Jan 2011 | $18.53 | $18.88 | $18.39 | $18.58 | +1.06% | 21,179,000 |
| Dec 2010 | $18.30 | $18.66 | $18.14 | $18.39 | +1.27% | 23,444,200 |
| Nov 2010 | $18.30 | $18.83 | $17.85 | $18.16 | -0.60% | 19,106,400 |
| Oct 2010 | $18.24 | $18.50 | $17.83 | $18.27 | +0.50% | 21,403,600 |
| Sep 2010 | $17.68 | $18.37 | $17.67 | $18.18 | +3.80% | 24,019,400 |
| Aug 2010 | $17.55 | $18.15 | $16.81 | $17.51 | +1.33% | 35,841,600 |
| Jul 2010 | $15.84 | $18.04 | $15.56 | $17.28 | +8.88% | 26,082,000 |
| Jun 2010 | $15.98 | $16.96 | $15.62 | $15.87 | -1.24% | 31,571,000 |
| May 2010 | $17.14 | $17.56 | $14.60 | $16.07 | -6.02% | 48,204,600 |
| Apr 2010 | $16.69 | $17.89 | $16.54 | $17.10 | +2.83% | 31,784,000 |
| Mar 2010 | $15.89 | $16.94 | $15.89 | $16.63 | +5.15% | 37,771,000 |
| Feb 2010 | $15.68 | $16.41 | $15.06 | $15.82 | +1.38% | 26,678,600 |
| Jan 2010 | $15.25 | $16.66 | $15.12 | $15.60 | +3.11% | 41,180,200 |
| Dec 2009 | $13.77 | $15.77 | $13.77 | $15.13 | +10.12% | 31,250,400 |
| Nov 2009 | $13.30 | $14.04 | $13.04 | $13.74 | +3.46% | 28,775,200 |
| Oct 2009 | $13.86 | $14.20 | $13.20 | $13.28 | -4.63% | 33,386,800 |
| Sep 2009 | $13.13 | $14.39 | $12.84 | $13.93 | +5.73% | 30,127,800 |
| Aug 2009 | $13.17 | $13.58 | $12.37 | $13.17 | +0.69% | 27,128,800 |
| Jul 2009 | $13.10 | $13.59 | $12.50 | $13.08 | +0.11% | 22,344,600 |
| Jun 2009 | $11.99 | $13.13 | $11.81 | $13.07 | +10.11% | 25,695,000 |
| May 2009 | $11.25 | $12.55 | $11.04 | $11.87 | +6.13% | 35,201,000 |
| Apr 2009 | $12.19 | $12.70 | $11.18 | $11.18 | -9.44% | 36,932,800 |
| Mar 2009 | $11.41 | $12.59 | $10.16 | $12.35 | +6.74% | 48,725,000 |
| Feb 2009 | $14.28 | $15.25 | $11.26 | $11.57 | -19.77% | 55,561,200 |
| Jan 2009 | $14.64 | $14.98 | $13.33 | $14.42 | -1.20% | 29,200,000 |
| Dec 2008 | $15.51 | $15.71 | $13.51 | $14.59 | -8.44% | 36,257,200 |
| Nov 2008 | $14.65 | $16.39 | $13.59 | $15.94 | +8.48% | 37,111,000 |
| Oct 2008 | $16.05 | $16.43 | $11.40 | $14.69 | -8.79% | 55,140,200 |
| Sep 2008 | $17.58 | $17.79 | $15.60 | $16.11 | -7.84% | 34,119,000 |
| Aug 2008 | $16.09 | $17.80 | $15.63 | $17.48 | +8.44% | 25,812,000 |
| Jul 2008 | $16.95 | $17.27 | $15.82 | $16.12 | -5.93% | 27,782,400 |
| Jun 2008 | $18.76 | $18.92 | $16.75 | $17.13 | -8.74% | 32,933,600 |
| May 2008 | $19.44 | $19.44 | $18.19 | $18.77 | -0.35% | 19,891,000 |
| Apr 2008 | $17.65 | $19.23 | $17.60 | $18.84 | +7.60% | 19,554,200 |
| Mar 2008 | $17.37 | $17.90 | $17.00 | $17.51 | +0.78% | 21,582,400 |
| Feb 2008 | $18.45 | $19.14 | $17.34 | $17.37 | -5.85% | 28,058,800 |
| Jan 2008 | $20.29 | $21.19 | $17.51 | $18.45 | -9.31% | 31,606,800 |
| Dec 2007 | $20.64 | $21.71 | $20.35 | $20.35 | -2.00% | 23,426,400 |
| Nov 2007 | $19.87 | $21.00 | $19.44 | $20.76 | +3.80% | 29,536,400 |
| Oct 2007 | $19.15 | $20.29 | $18.66 | $20.00 | +4.38% | 20,906,800 |
| Sep 2007 | $18.96 | $19.52 | $18.31 | $19.16 | +1.16% | 16,429,000 |
| Aug 2007 | $18.46 | $19.81 | $17.48 | $18.94 | +2.52% | 35,750,400 |
| Jul 2007 | $19.43 | $20.40 | $18.42 | $18.48 | -4.89% | 20,057,200 |
| Jun 2007 | $21.56 | $21.74 | $18.93 | $19.43 | -10.07% | 25,763,800 |
| May 2007 | $21.83 | $22.74 | $21.04 | $21.60 | -1.37% | 24,740,000 |
| Apr 2007 | $22.37 | $23.27 | $21.80 | $21.90 | -2.28% | 20,398,800 |
| Mar 2007 | $20.91 | $23.15 | $20.36 | $22.41 | +7.17% | 33,681,200 |
| Feb 2007 | $18.03 | $22.00 | $18.03 | $20.91 | +15.05% | 32,562,800 |
| Jan 2007 | $18.84 | $19.11 | $17.61 | $18.18 | -3.76% | 16,053,800 |
| Dec 2006 | $19.35 | $19.75 | $18.85 | $18.89 | -2.90% | 17,277,200 |
| Nov 2006 | $19.08 | $19.98 | $18.96 | $19.45 | +1.43% | 20,572,600 |
| Oct 2006 | $17.87 | $19.72 | $17.85 | $19.18 | +7.33% | 19,412,800 |
| Sep 2006 | $18.25 | $18.58 | $17.54 | $17.87 | -2.35% | 19,560,000 |
| Aug 2006 | $18.07 | $18.49 | $17.44 | $18.30 | +1.13% | 30,606,800 |
| Jul 2006 | $17.21 | $18.15 | $16.96 | $18.09 | +5.48% | 20,169,000 |
| Jun 2006 | $17.30 | $17.59 | $16.55 | $17.15 | -0.29% | 21,229,800 |
| May 2006 | $16.04 | $17.36 | $16.00 | $17.20 | +7.63% | 31,913,000 |
| Apr 2006 | $15.74 | $16.43 | $15.47 | $15.98 | +1.56% | 12,978,800 |
| Mar 2006 | $16.58 | $16.81 | $15.66 | $15.74 | -4.92% | 19,947,000 |
| Feb 2006 | $14.80 | $16.57 | $14.72 | $16.55 | +11.60% | 26,283,800 |
| Jan 2006 | $14.09 | $15.05 | $13.90 | $14.83 | +5.78% | 14,715,000 |
| Dec 2005 | $14.19 | $14.49 | $13.60 | $14.02 | -1.09% | 16,599,000 |
| Nov 2005 | $13.24 | $14.20 | $12.94 | $14.18 | +7.18% | 22,906,000 |
| Oct 2005 | $14.58 | $15.19 | $12.90 | $13.23 | -9.20% | 19,491,200 |
| Sep 2005 | $15.04 | $15.29 | $14.37 | $14.57 | -3.06% | 14,913,000 |
| Aug 2005 | $14.53 | $15.09 | $14.11 | $15.03 | +3.26% | 16,539,800 |
| Jul 2005 | $14.06 | $14.62 | $13.93 | $14.55 | +3.37% | 12,939,000 |
| Jun 2005 | $13.79 | $14.13 | $13.55 | $14.08 | +1.99% | 11,782,800 |
| May 2005 | $13.13 | $13.88 | $12.95 | $13.80 | +4.78% | 22,568,200 |
| Apr 2005 | $13.56 | $13.76 | $12.78 | $13.17 | -1.64% | 20,622,400 |
| Mar 2005 | $13.40 | $13.88 | $12.90 | $13.39 | +0.11% | 12,776,200 |
| Feb 2005 | $13.75 | $13.93 | $13.03 | $13.38 | -2.73% | 15,623,200 |
| Jan 2005 | $14.24 | $14.30 | $13.56 | $13.75 | -3.85% | 14,096,200 |
| Dec 2004 | $13.63 | $14.40 | $13.19 | $14.30 | +4.84% | 11,989,800 |
| Nov 2004 | $13.17 | $13.82 | $12.98 | $13.64 | +3.41% | 10,293,000 |
| Oct 2004 | $12.46 | $13.23 | $12.45 | $13.19 | +6.03% | 12,873,400 |
| Sep 2004 | $13.00 | $13.10 | $12.17 | $12.44 | -4.27% | 11,350,600 |
| Aug 2004 | $12.94 | $13.08 | $12.59 | $13.00 | +0.31% | 14,990,000 |
| Jul 2004 | $12.98 | $13.70 | $12.61 | $12.96 | -0.65% | 12,788,800 |
| Jun 2004 | $12.55 | $13.04 | $12.36 | $13.04 | +4.40% | 11,097,600 |
| May 2004 | $12.49 | $12.80 | $11.75 | $12.49 | +0.48% | 14,770,600 |
| Apr 2004 | $13.05 | $13.28 | $12.39 | $12.43 | -4.60% | 12,285,600 |
| Mar 2004 | $12.87 | $13.25 | $12.70 | $13.03 | +1.20% | 12,516,400 |
| Feb 2004 | $12.95 | $13.20 | $12.69 | $12.88 | -0.54% | 8,770,200 |
| Jan 2004 | $12.46 | $13.06 | $12.27 | $12.95 | +3.98% | 12,038,400 |
| Dec 2003 | $12.26 | $12.55 | $12.00 | $12.45 | +1.84% | 9,755,200 |
| Nov 2003 | $12.03 | $12.37 | $11.70 | $12.23 | +1.62% | 9,363,000 |
| Oct 2003 | $11.00 | $12.15 | $10.97 | $12.03 | +9.36% | 18,634,200 |
| Sep 2003 | $10.47 | $11.35 | $10.42 | $11.00 | +5.11% | 10,781,000 |
| Aug 2003 | $10.16 | $10.58 | $10.04 | $10.47 | +3.05% | 13,432,400 |
| Jul 2003 | $9.48 | $10.21 | $9.35 | $10.16 | +6.73% | 42,850,400 |
| Jun 2003 | $10.03 | $10.30 | $9.48 | $9.52 | -4.75% | 12,259,800 |
| May 2003 | $8.75 | $10.30 | $8.56 | $9.99 | +13.78% | 12,689,800 |
| Apr 2003 | $8.16 | $8.94 | $8.02 | $8.78 | +9.27% | 12,930,400 |
| Mar 2003 | $7.99 | $8.10 | $7.54 | $8.04 | +1.97% | 10,475,400 |
| Feb 2003 | $8.05 | $8.23 | $7.49 | $7.88 | -2.66% | 10,852,800 |
| Jan 2003 | $8.35 | $9.15 | $7.94 | $8.10 | -2.18% | 17,560,800 |
| Dec 2002 | $8.23 | $8.40 | $7.38 | $8.28 | +1.66% | 18,039,200 |
| Nov 2002 | $7.93 | $8.47 | $7.14 | $8.14 | +1.62% | 20,843,200 |
| Oct 2002 | $9.63 | $9.95 | $7.80 | $8.01 | -16.78% | 27,927,200 |
| Sep 2002 | $10.43 | $10.60 | $9.21 | $9.63 | -7.67% | 10,064,000 |
| Aug 2002 | $9.58 | $10.56 | $8.93 | $10.43 | +8.99% | 13,513,600 |
| Jul 2002 | $12.75 | $12.89 | $8.18 | $9.57 | -25.56% | 28,480,200 |
| Jun 2002 | $13.65 | $13.67 | $12.38 | $12.85 | -6.61% | 12,390,000 |
| May 2002 | $14.13 | $14.18 | $13.53 | $13.76 | -2.58% | 9,697,600 |
| Apr 2002 | $15.00 | $15.43 | $14.00 | $14.13 | -6.52% | 13,465,200 |
| Mar 2002 | $14.51 | $15.20 | $14.51 | $15.11 | +4.17% | 6,839,200 |
| Feb 2002 | $14.79 | $15.00 | $14.34 | $14.51 | -2.68% | 6,898,800 |
| Jan 2002 | $15.18 | $15.51 | $14.71 | $14.91 | -1.81% | 17,147,200 |
| Dec 2001 | $14.05 | $15.46 | $13.95 | $15.18 | +8.04% | 10,652,800 |
| Nov 2001 | $14.78 | $14.92 | $13.75 | $14.05 | -4.42% | 21,485,400 |
| Oct 2001 | $15.65 | $16.15 | $14.38 | $14.70 | -6.07% | 13,754,400 |
| Sep 2001 | $15.20 | $15.75 | $14.75 | $15.65 | +3.03% | 4,613,800 |
| Aug 2001 | $14.40 | $15.41 | $14.15 | $15.19 | +6.34% | 6,096,200 |
| Jul 2001 | $14.65 | $15.00 | $13.95 | $14.29 | -1.99% | 12,668,000 |
| Jun 2001 | $15.30 | $15.30 | $14.10 | $14.58 | -5.20% | 5,577,000 |
| May 2001 | $15.60 | $15.80 | $14.93 | $15.38 | -1.44% | 5,819,400 |
| Apr 2001 | $16.00 | $16.34 | $15.30 | $15.60 | -1.95% | 11,746,800 |
| Mar 2001 | $16.50 | $16.59 | $15.10 | $15.91 | -3.58% | 5,299,400 |
| Feb 2001 | $15.25 | $16.60 | $15.02 | $16.50 | +8.20% | 5,371,600 |
| Jan 2001 | $16.00 | $16.06 | $14.38 | $15.25 | -4.31% | 13,259,800 |
| Dec 2000 | $15.88 | $16.06 | $14.50 | $15.94 | 0.00% | 5,824,400 |
| Nov 2000 | $15.25 | $15.94 | $14.84 | $15.94 | +5.15% | 4,067,600 |
| Oct 2000 | $14.63 | $15.34 | $14.31 | $15.16 | +3.14% | 8,674,800 |
| Sep 2000 | $14.63 | $15.63 | $13.81 | $14.70 | +0.48% | 3,529,600 |
| Aug 2000 | $13.13 | $14.91 | $13.13 | $14.63 | +11.16% | 4,831,000 |
| Jul 2000 | $13.25 | $13.72 | $13.06 | $13.16 | +1.14% | 9,773,000 |
| Jun 2000 | $13.88 | $14.97 | $12.88 | $13.01 | -6.04% | 5,114,600 |
| May 2000 | $15.03 | $15.22 | $13.75 | $13.84 | -7.71% | 4,726,800 |
| Apr 2000 | $15.13 | $15.94 | $14.19 | $15.00 | -1.44% | 4,143,800 |
| Mar 2000 | $14.13 | $15.47 | $13.50 | $15.22 | +8.22% | 6,239,200 |
| Feb 2000 | $14.91 | $15.72 | $14.00 | $14.06 | -5.66% | 7,025,400 |
| Jan 2000 | $13.75 | $18.88 | $13.22 | $14.91 | +8.41% | 9,854,800 |
| Dec 1999 | $13.50 | $14.09 | $12.84 | $13.75 | +1.62% | 4,740,000 |
| Nov 1999 | $13.69 | $14.31 | $12.59 | $13.53 | -0.46% | 4,816,200 |
| Oct 1999 | $13.72 | $14.41 | $13.16 | $13.59 | -1.81% | 7,437,000 |
| Sep 1999 | $14.50 | $14.72 | $13.38 | $13.84 | -4.32% | 2,742,600 |
| Aug 1999 | $14.44 | $14.56 | $13.50 | $14.47 | +0.22% | 3,850,200 |
| Jul 1999 | $14.47 | $15.03 | $14.13 | $14.44 | +1.76% | 7,126,600 |
| Jun 1999 | $15.00 | $15.44 | $14.09 | $14.19 | -6.00% | 4,307,800 |
| May 1999 | $14.44 | $15.28 | $14.19 | $15.09 | +4.32% | 4,341,600 |
| Apr 1999 | $13.44 | $14.72 | $13.25 | $14.47 | +8.69% | 9,906,000 |
| Mar 1999 | $13.75 | $14.44 | $13.19 | $13.31 | -3.40% | 4,879,600 |
| Feb 1999 | $14.38 | $14.50 | $13.63 | $13.78 | -4.75% | 4,104,800 |
| Jan 1999 | $16.13 | $16.19 | $14.38 | $14.47 | -10.27% | 8,515,800 |
| Dec 1998 | $15.13 | $16.19 | $15.13 | $16.13 | +6.17% | 3,075,600 |
| Nov 1998 | $15.38 | $15.97 | $15.19 | $15.19 | -1.82% | 2,912,600 |
| Oct 1998 | $16.03 | $17.00 | $14.88 | $15.47 | -3.51% | 7,048,600 |
| Sep 1998 | $15.03 | $16.06 | $14.63 | $16.03 | +6.65% | 2,697,600 |
| Aug 1998 | $14.53 | $15.25 | $14.00 | $15.03 | +2.56% | 3,916,800 |
| Jul 1998 | $16.00 | $16.00 | $14.44 | $14.66 | -9.81% | 7,063,800 |
| Jun 1998 | $15.13 | $16.25 | $14.88 | $16.25 | +8.11% | 5,402,600 |
| May 1998 | $15.72 | $16.00 | $14.81 | $15.03 | -4.75% | 4,401,000 |
| Apr 1998 | $16.94 | $17.69 | $15.50 | $15.78 | -6.31% | 7,381,600 |
| Mar 1998 | $15.78 | $16.94 | $15.78 | $16.84 | +5.69% | 2,402,200 |
| Feb 1998 | $16.28 | $16.50 | $15.75 | $15.94 | -0.59% | 3,725,000 |
| Jan 1998 | $16.44 | $16.69 | $15.78 | $16.03 | -3.21% | 3,232,400 |
| Dec 1997 | $15.25 | $17.22 | $15.00 | $16.56 | +8.61% | 3,122,200 |
| Nov 1997 | $14.69 | $15.38 | $14.19 | $15.25 | +4.50% | 1,617,800 |
| Oct 1997 | $14.34 | $15.19 | $14.25 | $14.59 | +1.97% | 2,444,400 |
| Sep 1997 | $13.81 | $14.50 | $13.78 | $14.31 | +3.39% | 2,026,200 |
| Aug 1997 | $14.00 | $14.03 | $13.50 | $13.84 | +0.23% | 1,925,400 |
| Jul 1997 | $13.94 | $14.25 | $13.69 | $13.81 | -1.12% | 2,741,800 |
| Jun 1997 | $13.88 | $14.13 | $13.50 | $13.97 | +1.13% | 3,007,800 |
| May 1997 | $13.63 | $14.06 | $13.50 | $13.81 | +1.84% | 1,599,400 |
| Apr 1997 | $13.63 | $13.94 | $13.38 | $13.56 | -0.91% | 2,789,000 |
| Mar 1997 | $13.88 | $14.13 | $13.69 | $13.69 | -1.35% | 2,338,000 |
| Feb 1997 | $14.06 | $14.44 | $13.75 | $13.88 | -1.33% | 2,034,800 |
| Jan 1997 | $14.06 | $14.44 | $13.81 | $14.06 | 0.00% | 3,061,800 |
| Dec 1996 | $14.13 | $14.38 | $13.75 | $14.06 | 0.00% | 2,021,800 |
| Nov 1996 | $14.06 | $14.56 | $14.06 | $14.06 | 0.00% | 2,068,000 |
| Oct 1996 | $14.63 | $14.81 | $14.06 | $14.06 | -3.43% | 3,932,400 |
| Sep 1996 | $15.00 | $15.13 | $14.44 | $14.56 | -4.51% | 1,212,400 |
| Aug 1996 | $15.50 | $16.06 | $15.00 | $15.25 | -3.17% | 1,557,400 |
| Jul 1996 | $16.38 | $16.44 | $15.56 | $15.75 | -4.18% | 954,200 |
| Jun 1996 | $15.13 | $16.44 | $14.94 | $16.44 | +8.68% | 1,847,800 |
| May 1996 | $14.88 | $15.56 | $14.63 | $15.13 | +1.68% | 1,338,200 |
| Apr 1996 | $15.38 | $15.44 | $14.31 | $14.88 | -3.64% | 2,384,200 |
| Mar 1996 | $15.56 | $15.75 | $14.94 | $15.44 | -0.40% | 2,046,600 |
| Feb 1996 | $15.69 | $16.00 | $15.19 | $15.50 | -1.59% | 1,781,600 |
| Jan 1996 | $15.25 | $15.94 | $15.25 | $15.75 | +2.86% | 1,414,000 |
| Dec 1995 | $15.50 | $15.75 | $15.19 | $15.31 | -1.21% | 1,316,600 |
| Nov 1995 | $15.19 | $15.63 | $15.13 | $15.50 | +1.64% | 1,354,600 |
| Oct 1995 | $14.75 | $15.88 | $14.63 | $15.25 | +5.17% | 2,498,800 |
| Sep 1995 | $14.19 | $14.69 | $13.75 | $14.50 | +1.75% | 1,344,600 |
| Aug 1995 | $14.00 | $14.44 | $13.88 | $14.25 | +0.88% | 1,519,800 |
| Jul 1995 | $14.25 | $14.69 | $14.00 | $14.13 | -1.31% | 795,000 |
| Jun 1995 | $14.38 | $15.00 | $14.06 | $14.31 | -1.29% | 845,200 |
| May 1995 | $14.31 | $14.50 | $13.75 | $14.50 | +2.20% | 1,579,400 |
| Apr 1995 | $14.25 | $14.81 | $14.13 | $14.19 | -1.30% | 1,233,000 |
| Mar 1995 | $15.13 | $15.13 | $14.06 | $14.38 | -4.56% | 1,090,800 |
| Feb 1995 | $14.75 | $15.50 | $14.50 | $15.06 | +2.99% | 1,002,000 |
| Jan 1995 | $13.69 | $14.69 | $13.63 | $14.63 | +6.85% | 2,222,000 |
| Dec 1994 | $13.81 | $14.06 | $13.38 | $13.69 | -0.90% | 904,200 |
| Nov 1994 | $14.00 | $14.38 | $13.38 | $13.81 | -2.21% | 1,454,800 |
| Oct 1994 | $14.06 | $14.44 | $13.63 | $14.13 | +0.44% | 1,809,400 |
| Sep 1994 | $14.88 | $14.88 | $13.50 | $14.06 | -5.86% | 674,200 |
| Aug 1994 | $14.06 | $14.94 | $14.00 | $14.94 | +5.75% | 965,800 |
| Jul 1994 | $13.75 | $14.25 | $13.50 | $14.13 | +3.67% | 503,600 |
| Jun 1994 | $13.88 | $14.69 | $13.19 | $13.63 | -1.36% | 715,200 |
| May 1994 | $15.31 | $15.31 | $13.69 | $13.81 | -9.05% | 820,800 |
| Apr 1994 | $14.56 | $15.38 | $14.25 | $15.19 | +2.53% | 1,027,600 |
| Mar 1994 | $14.56 | $15.63 | $14.38 | $14.81 | +2.16% | 780,000 |
| Feb 1994 | $15.50 | $15.50 | $13.88 | $14.50 | -6.45% | 798,000 |
| Jan 1994 | $16.44 | $16.44 | $14.00 | $15.50 | -5.70% | 951,600 |
| Dec 1993 | $15.81 | $16.69 | $15.75 | $16.44 | +4.37% | 684,000 |
| Nov 1993 | $17.38 | $17.63 | $15.63 | $15.75 | -10.00% | 729,800 |
| Oct 1993 | $17.88 | $18.00 | $16.75 | $17.50 | -1.75% | 431,600 |
| Sep 1993 | $17.94 | $18.25 | $17.69 | $17.81 | -1.04% | 560,600 |
| Aug 1993 | $17.63 | $18.13 | $17.44 | $18.00 | +1.77% | 591,200 |
| Jul 1993 | $17.63 | $18.13 | $17.50 | $17.69 | 0.00% | 1,699,600 |
| Jun 1993 | $17.06 | $17.75 | $16.88 | $17.69 | +3.28% | 454,000 |
| May 1993 | $17.56 | $17.69 | $16.56 | $17.13 | -2.14% | 632,000 |
| Apr 1993 | $18.25 | $18.38 | $17.50 | $17.50 | -4.11% | 1,175,000 |
| Mar 1993 | $17.38 | $18.25 | $17.25 | $18.25 | +4.66% | 719,400 |
| Feb 1993 | $16.63 | $17.44 | $16.50 | $17.44 | +4.49% | 564,000 |
| Jan 1993 | $16.88 | $17.00 | $16.25 | $16.69 | -1.48% | 916,000 |
| Dec 1992 | $16.00 | $17.00 | $15.94 | $16.94 | +5.86% | 652,000 |
| Nov 1992 | $16.88 | $17.00 | $15.94 | $16.00 | -5.54% | 965,800 |
| Oct 1992 | $17.81 | $18.00 | $16.81 | $16.94 | -4.91% | 855,200 |
| Sep 1992 | $17.19 | $18.00 | $17.13 | $17.81 | +3.64% | 468,800 |
| Aug 1992 | $17.88 | $17.94 | $16.88 | $17.19 | -3.85% | 1,019,800 |
| Jul 1992 | $16.69 | $18.19 | $16.69 | $17.88 | +5.93% | 1,368,200 |
| Jun 1992 | $17.00 | $17.31 | $16.56 | $16.88 | -1.10% | 539,200 |
| May 1992 | $16.38 | $17.31 | $16.38 | $17.06 | +4.20% | 888,400 |
| Apr 1992 | $15.63 | $16.50 | $15.38 | $16.38 | +5.22% | 962,600 |
| Mar 1992 | $15.69 | $15.69 | $15.19 | $15.56 | -0.80% | 498,400 |
| Feb 1992 | $15.13 | $16.00 | $15.13 | $15.69 | +4.15% | 639,400 |
| Jan 1992 | $16.25 | $16.50 | $14.81 | $15.06 | -8.02% | 1,087,600 |
| Dec 1991 | $15.06 | $16.38 | $14.88 | $16.38 | +9.17% | 931,800 |
| Nov 1991 | $14.50 | $15.19 | $14.31 | $15.00 | +3.45% | 779,400 |
| Oct 1991 | $15.00 | $15.13 | $14.00 | $14.50 | -3.33% | 1,701,400 |
| Sep 1991 | $14.19 | $15.13 | $13.75 | $15.00 | +6.67% | 729,600 |
| Aug 1991 | $13.13 | $14.44 | $13.13 | $14.06 | +6.13% | 1,063,400 |
| Jul 1991 | $12.75 | $13.50 | $12.56 | $13.25 | +2.91% | 1,243,800 |
| Jun 1991 | $13.25 | $13.25 | $12.13 | $12.88 | -2.83% | 511,200 |
| May 1991 | $13.00 | $13.44 | $12.94 | $13.25 | +2.91% | 501,800 |
| Apr 1991 | $13.00 | $13.75 | $12.63 | $12.88 | -1.90% | 1,352,800 |
| Mar 1991 | $12.94 | $13.25 | $12.44 | $13.13 | +2.44% | 656,000 |
| Feb 1991 | $12.00 | $13.00 | $11.63 | $12.81 | +6.77% | 1,099,600 |
| Jan 1991 | $12.31 | $12.56 | $11.31 | $12.00 | -2.04% | 1,386,600 |
| Dec 1990 | $12.06 | $12.63 | $12.00 | $12.25 | +1.03% | 1,139,000 |
| Nov 1990 | $11.56 | $12.13 | $11.44 | $12.13 | +5.43% | 1,123,800 |
| Oct 1990 | $10.50 | $11.88 | $10.44 | $11.50 | +10.84% | 1,469,400 |
| Sep 1990 | $10.75 | $10.94 | $10.00 | $10.38 | -2.35% | 714,200 |
| Aug 1990 | $11.00 | $11.19 | $10.00 | $10.63 | -2.86% | 1,718,600 |
| Jul 1990 | $11.31 | $11.31 | $10.56 | $10.94 | -2.23% | 1,714,000 |
| Jun 1990 | $11.00 | $11.63 | $10.88 | $11.19 | +1.13% | 540,200 |
| May 1990 | $11.13 | $11.94 | $11.06 | $11.06 | -2.21% | 919,800 |
| Apr 1990 | $11.38 | $11.50 | $10.81 | $11.31 | -1.09% | 762,400 |
| Mar 1990 | $11.38 | $11.75 | $11.00 | $11.44 | +0.55% | 929,000 |
| Feb 1990 | $11.06 | $11.75 | $11.00 | $11.38 | +2.82% | 562,000 |
| Jan 1990 | $12.13 | $12.44 | $11.00 | $11.06 | -9.23% | 1,007,800 |
| Dec 1989 | $11.63 | $12.19 | $11.56 | $12.19 | +5.98% | 1,230,800 |
| Nov 1989 | $11.44 | $12.19 | $11.44 | $11.50 | 0.00% | 851,000 |
| Oct 1989 | $11.63 | $11.81 | $11.25 | $11.50 | -1.08% | 668,800 |
| Sep 1989 | $11.63 | $11.75 | $11.25 | $11.63 | 0.00% | 706,400 |
| Aug 1989 | $11.88 | $12.25 | $11.56 | $11.63 | -2.11% | 749,600 |
| Jul 1989 | $11.56 | $11.94 | $11.25 | $11.88 | +2.70% | 716,600 |
| Jun 1989 | $11.50 | $11.75 | $11.38 | $11.56 | -0.54% | 777,000 |
| May 1989 | $11.13 | $12.00 | $10.94 | $11.63 | +5.08% | 958,600 |
| Apr 1989 | $11.00 | $11.25 | $10.94 | $11.06 | +0.57% | 490,000 |
| Mar 1989 | $11.25 | $11.44 | $11.00 | $11.00 | -2.76% | 728,800 |
| Feb 1989 | $11.13 | $11.31 | $10.94 | $11.31 | +0.56% | 800,600 |
| Jan 1989 | $11.50 | $11.56 | $11.06 | $11.25 | -2.17% | 1,258,000 |
| Dec 1988 | $11.25 | $11.63 | $11.13 | $11.50 | +2.22% | 642,800 |
| Nov 1988 | $11.25 | $11.75 | $11.13 | $11.25 | -1.10% | 486,200 |
| Oct 1988 | $11.50 | $11.88 | $11.13 | $11.38 | -2.15% | 593,400 |
| Sep 1988 | $11.50 | $11.81 | $11.06 | $11.63 | +1.64% | 705,600 |
| Aug 1988 | $11.19 | $11.56 | $10.72 | $11.44 | +2.23% | 714,400 |
| Jul 1988 | $11.59 | $11.75 | $11.00 | $11.19 | -3.76% | 413,200 |
| Jun 1988 | $11.16 | $11.78 | $11.16 | $11.63 | +4.79% | 600,000 |
| May 1988 | $11.06 | $11.16 | $10.75 | $11.09 | -0.28% | 578,800 |
| Apr 1988 | $11.25 | $11.38 | $10.66 | $11.13 | -1.66% | 550,800 |
| Mar 1988 | $11.84 | $11.94 | $11.19 | $11.31 | -4.74% | 707,600 |
| Feb 1988 | $11.47 | $11.94 | $11.44 | $11.88 | +3.83% | 824,000 |
| Jan 1988 | $10.88 | $11.50 | $10.81 | $11.44 | +5.17% | 652,000 |
| Dec 1987 | $11.13 | $11.31 | $10.63 | $10.88 | -2.25% | 629,600 |
| Nov 1987 | $11.44 | $11.63 | $10.94 | $11.13 | -2.73% | 685,600 |
| Oct 1987 | $11.75 | $12.00 | $10.94 | $11.44 | -2.66% | 951,200 |
| Sep 1987 | $12.06 | $12.13 | $11.41 | $11.75 | -2.59% | 665,200 |
| Aug 1987 | $11.72 | $12.19 | $11.50 | $12.06 | +2.93% | 1,140,000 |
| Jul 1987 | $12.00 | $12.19 | $11.63 | $11.72 | -2.34% | 2,829,200 |
| Jun 1987 | $11.81 | $12.00 | $11.44 | $12.00 | +1.59% | 845,600 |
| May 1987 | $11.00 | $11.88 | $11.00 | $11.81 | +7.39% | 1,006,000 |
| Apr 1987 | $12.50 | $12.50 | $10.63 | $11.00 | -12.00% | 2,014,800 |
| Mar 1987 | $13.03 | $13.09 | $12.19 | $12.50 | -4.08% | 1,166,000 |
| Feb 1987 | $13.28 | $13.50 | $12.81 | $13.03 | -1.65% | 1,281,600 |
| Jan 1987 | $12.59 | $13.69 | $12.59 | $13.25 | +6.00% | 1,707,600 |
| Dec 1986 | $13.22 | $13.50 | $12.50 | $12.50 | -5.44% | 1,782,000 |
| Nov 1986 | $13.34 | $13.63 | $12.69 | $13.22 | -0.94% | 850,400 |
| Oct 1986 | $13.22 | $13.75 | $13.00 | $13.34 | +0.95% | 1,362,000 |
| Sep 1986 | $14.28 | $14.41 | $12.13 | $13.22 | -7.44% | 1,433,600 |
| Aug 1986 | $13.88 | $15.06 | $13.81 | $14.28 | +2.93% | 1,558,000 |
| Jul 1986 | $12.38 | $14.31 | $12.31 | $13.88 | +12.12% | 1,437,600 |
| Jun 1986 | $11.91 | $12.47 | $11.88 | $12.38 | +3.94% | 1,216,000 |
| May 1986 | $11.53 | $12.03 | $11.19 | $11.91 | +3.25% | 1,187,200 |
| Apr 1986 | $11.72 | $12.44 | $11.50 | $11.53 | -1.60% | 794,000 |
| Mar 1986 | $11.38 | $11.72 | $11.25 | $11.72 | +3.31% | 1,067,200 |
| Feb 1986 | $10.50 | $11.47 | $10.47 | $11.34 | +8.36% | 1,021,200 |
| Jan 1986 | $10.09 | $10.56 | $9.75 | $10.47 | +3.72% | 1,431,200 |
| Dec 1985 | $9.78 | $10.13 | $9.59 | $10.09 | +3.19% | 962,800 |
| Nov 1985 | $9.09 | $9.91 | $9.00 | $9.78 | +7.56% | 1,599,600 |
| Oct 1985 | $8.72 | $9.25 | $8.69 | $9.09 | +4.30% | 1,591,600 |
| Sep 1985 | $9.16 | $9.16 | $8.63 | $8.72 | -4.78% | 946,400 |
| Aug 1985 | $8.88 | $9.41 | $8.59 | $9.16 | +3.17% | 1,034,000 |
| Jul 1985 | $9.09 | $10.09 | $8.84 | $8.88 | -2.41% | 1,969,600 |
| Jun 1985 | $9.00 | $9.09 | $8.84 | $9.09 | +1.04% | 959,600 |
| May 1985 | $8.47 | $9.13 | $8.41 | $9.00 | +6.27% | 1,429,200 |
| Apr 1985 | $8.13 | $8.81 | $8.13 | $8.47 | +5.45% | 1,884,000 |
| Mar 1985 | $7.47 | $8.09 | $7.44 | $8.03 | +7.53% | 1,123,200 |
| Feb 1985 | $7.34 | $7.56 | $7.28 | $7.47 | +1.70% | 1,525,600 |
| Jan 1985 | $7.44 | $7.75 | $7.31 | $7.34 | -1.26% | 1,528,400 |
| Dec 1984 | $7.13 | $7.44 | $7.03 | $7.44 | +4.39% | 1,235,200 |
| Nov 1984 | $7.25 | $7.31 | $7.03 | $7.13 | -1.72% | 916,400 |
| Oct 1984 | $7.22 | $7.97 | $7.06 | $7.25 | 0.00% | 1,744,000 |
| Sep 1984 | $6.94 | $7.28 | $6.69 | $7.25 | +4.04% | 716,400 |
| Aug 1984 | $6.66 | $6.97 | $6.63 | $6.97 | +4.69% | 1,589,200 |
| Jul 1984 | $6.81 | $7.19 | $6.44 | $6.66 | -2.74% | 3,735,200 |
| Jun 1984 | $6.63 | $6.97 | $6.56 | $6.84 | +3.30% | 680,000 |
| May 1984 | $6.59 | $6.72 | $6.41 | $6.63 | +0.47% | 1,122,000 |
| Apr 1984 | $6.50 | $7.00 | $6.50 | $6.59 | +1.93% | 1,122,800 |
| Mar 1984 | $6.88 | $7.00 | $6.47 | $6.47 | -5.91% | 490,000 |
| Feb 1984 | $7.13 | $7.16 | $6.50 | $6.88 | -3.51% | 737,600 |
| Jan 1984 | $7.13 | $7.38 | $7.06 | $7.13 | 0.00% | 1,682,400 |
| Dec 1983 | $7.00 | $7.19 | $6.78 | $7.13 | +1.33% | 1,437,200 |
| Nov 1983 | $6.88 | $7.28 | $6.75 | $7.03 | +2.27% | 1,492,000 |
| Oct 1983 | $6.81 | $7.16 | $6.75 | $6.88 | +0.92% | 3,391,200 |
| Sep 1983 | $6.38 | $6.84 | $6.34 | $6.81 | +6.86% | 656,800 |
| Aug 1983 | $6.22 | $6.59 | $6.00 | $6.38 | +2.51% | 777,200 |
| Jul 1983 | $5.78 | $6.47 | $5.78 | $6.22 | +7.57% | 3,221,600 |
| Jun 1983 | $6.25 | $6.53 | $5.75 | $5.78 | -7.50% | 1,092,800 |
| May 1983 | $6.38 | $6.47 | $6.06 | $6.25 | -1.96% | 1,113,600 |
| Apr 1983 | $6.34 | $6.63 | $6.25 | $6.38 | +0.49% | 1,088,800 |
| Mar 1983 | $6.09 | $6.47 | $6.06 | $6.34 | +4.10% | 1,437,600 |
| Feb 1983 | $6.16 | $6.34 | $6.06 | $6.09 | -1.51% | 1,133,200 |
| Jan 1983 | $6.00 | $6.72 | $6.00 | $6.19 | +3.13% | 1,145,200 |
| Dec 1982 | $6.09 | $6.13 | $5.56 | $6.00 | -1.54% | 1,842,800 |
| Nov 1982 | $6.47 | $6.88 | $5.81 | $6.09 | -2.50% | 1,552,400 |
| Oct 1982 | $6.19 | $7.38 | $5.84 | $6.25 | +1.01% | 2,529,200 |
| Sep 1982 | $5.97 | $6.38 | $5.81 | $6.19 | +3.66% | 1,707,200 |
| Aug 1982 | $5.13 | $6.34 | $5.06 | $5.97 | +17.90% | 1,660,400 |
| Jul 1982 | $5.63 | $5.78 | $5.06 | $5.06 | -10.00% | 642,000 |
| Jun 1982 | $5.44 | $5.81 | $5.44 | $5.63 | +3.45% | 1,181,200 |
| May 1982 | $5.28 | $5.50 | $5.25 | $5.44 | +2.96% | 1,117,600 |
| Apr 1982 | $5.44 | $5.56 | $5.25 | $5.28 | -2.87% | 879,600 |
| Mar 1982 | $5.16 | $5.53 | $5.09 | $5.44 | +5.45% | 692,800 |
| Feb 1982 | $5.19 | $5.31 | $4.78 | $5.16 | -0.60% | 471,600 |
| Jan 1982 | $4.81 | $5.19 | $4.78 | $5.19 | +7.79% | 322,000 |
| Dec 1981 | $5.09 | $5.25 | $4.75 | $4.81 | -5.52% | 676,800 |
| Nov 1981 | $4.78 | $5.38 | $4.78 | $5.09 | +7.24% | 1,124,400 |
| Oct 1981 | $4.78 | $4.88 | $4.53 | $4.75 | 0.00% | 641,600 |
| Sep 1981 | $4.47 | $4.88 | $4.44 | $4.75 | +6.29% | 1,442,800 |
| Aug 1981 | $4.38 | $4.72 | $4.09 | $4.47 | +2.14% | 698,800 |
| Jul 1981 | $4.66 | $4.81 | $4.31 | $4.38 | -6.04% | 841,200 |
| Jun 1981 | $4.19 | $4.75 | $4.03 | $4.66 | +11.20% | 615,200 |
| May 1981 | $4.09 | $4.22 | $3.88 | $4.19 | +2.29% | 371,600 |
| Apr 1981 | $4.09 | $4.31 | $3.94 | $4.09 | +0.77% | 366,800 |
| Mar 1981 | $3.97 | $4.31 | $3.97 | $4.06 | +2.36% | 304,400 |
| Feb 1981 | $4.06 | $4.13 | $3.88 | $3.97 | -2.31% | 246,800 |
| Jan 1981 | $4.22 | $4.44 | $3.97 | $4.06 | -3.70% | 260,400 |
| Dec 1980 | $3.88 | $4.38 | $3.78 | $4.22 | +8.87% | 551,600 |
| Nov 1980 | $4.19 | $4.34 | $3.88 | $3.88 | -7.46% | 408,400 |
| Oct 1980 | $4.34 | $4.66 | $4.13 | $4.19 | -3.60% | 352,400 |
| Sep 1980 | $4.19 | $4.56 | $4.19 | $4.34 | +3.73% | 380,000 |
| Aug 1980 | $4.41 | $4.63 | $4.19 | $4.19 | -4.97% | 430,800 |
| Jul 1980 | $4.88 | $4.91 | $4.31 | $4.41 | -9.61% | 546,000 |
| Jun 1980 | $4.50 | $4.94 | $4.44 | $4.88 | +8.33% | 375,200 |
| May 1980 | $4.38 | $4.59 | $4.25 | $4.50 | +2.86% | 242,800 |
| Apr 1980 | $3.84 | $4.75 | $3.78 | $4.38 | +13.82% | 232,800 |
| Mar 1980 | $3.69 | $3.91 | $3.63 | $3.84 | +4.24% | 265,200 |
| Feb 1980 | $4.00 | $4.09 | $3.53 | $3.69 | -7.81% | 503,200 |
| Jan 1980 | $4.41 | $4.56 | $3.97 | $4.00 | -9.86% | 349,200 |
| Dec 1979 | $4.72 | $4.78 | $4.22 | $4.44 | -5.96% | 230,800 |
| Nov 1979 | $4.44 | $4.81 | $4.22 | $4.72 | +7.86% | 210,800 |
| Oct 1979 | $4.66 | $4.78 | $4.38 | $4.38 | -5.41% | 258,000 |
| Sep 1979 | $4.84 | $4.88 | $4.59 | $4.63 | -4.52% | 347,600 |
| Aug 1979 | $4.91 | $4.94 | $4.78 | $4.84 | 0.00% | 278,800 |
| Jul 1979 | $4.84 | $5.19 | $4.78 | $4.84 | 0.00% | 315,600 |
| Jun 1979 | $4.66 | $4.88 | $4.56 | $4.84 | +4.03% | 227,200 |
| May 1979 | $4.56 | $4.72 | $4.47 | $4.66 | +2.06% | 270,800 |
| Apr 1979 | $4.81 | $4.84 | $4.44 | $4.56 | -5.19% | 375,600 |
| Mar 1979 | $4.84 | $4.88 | $4.75 | $4.81 | -0.65% | 249,600 |
| Feb 1979 | $4.91 | $4.94 | $4.75 | $4.84 | -1.90% | 212,400 |
| Jan 1979 | $4.75 | $4.94 | $4.72 | $4.94 | +3.95% | 422,000 |
| Dec 1978 | $4.84 | $4.88 | $4.72 | $4.75 | -1.30% | 172,000 |
| Nov 1978 | $4.88 | $5.06 | $4.75 | $4.81 | -0.65% | 230,800 |
| Oct 1978 | $5.28 | $5.34 | $4.75 | $4.84 | -8.28% | 194,800 |
| Sep 1978 | $5.31 | $5.41 | $5.25 | $5.28 | -0.59% | 274,000 |
| Aug 1978 | $5.19 | $5.47 | $5.09 | $5.31 | +2.41% | 329,200 |
| Jul 1978 | $5.25 | $5.44 | $5.09 | $5.19 | -1.19% | 775,600 |
| Jun 1978 | $4.84 | $5.38 | $4.84 | $5.25 | +9.09% | 448,400 |
| May 1978 | $4.91 | $4.97 | $4.59 | $4.81 | -1.91% | 385,600 |
| Apr 1978 | $5.16 | $5.19 | $4.91 | $4.91 | -4.85% | 229,200 |
| Mar 1978 | $5.06 | $5.19 | $4.88 | $5.16 | +1.85% | 202,400 |
| Feb 1978 | $5.03 | $5.22 | $4.94 | $5.06 | +0.62% | 256,000 |
| Jan 1978 | $5.28 | $5.31 | $4.88 | $5.03 | -4.73% | 382,400 |
| Dec 1977 | $5.50 | $5.66 | $5.19 | $5.28 | -3.98% | 545,600 |
| Nov 1977 | $5.19 | $5.66 | $5.06 | $5.50 | +6.02% | 379,200 |
| Oct 1977 | $5.31 | $5.75 | $5.09 | $5.19 | -2.35% | 532,800 |
| Sep 1977 | $5.28 | $5.38 | $5.06 | $5.31 | 0.00% | 380,400 |
| Aug 1977 | $5.38 | $5.38 | $5.09 | $5.31 | -1.74% | 405,200 |
| Jul 1977 | $5.59 | $5.75 | $5.28 | $5.41 | -3.35% | 558,800 |
| Jun 1977 | $5.16 | $5.69 | $5.03 | $5.59 | +8.48% | 502,000 |
| May 1977 | $5.16 | $5.38 | $5.03 | $5.16 | 0.00% | 413,600 |
| Apr 1977 | $5.13 | $5.34 | $5.06 | $5.16 | +0.61% | 256,000 |
| Mar 1977 | $5.22 | $5.28 | $4.88 | $5.13 | -1.80% | 300,400 |
| Feb 1977 | $5.28 | $5.34 | $4.97 | $5.22 | -1.18% | 306,800 |
| Jan 1977 | $5.56 | $5.66 | $5.22 | $5.28 | -5.06% | 426,800 |
| Dec 1976 | $5.19 | $5.69 | $5.16 | $5.56 | +7.23% | 543,200 |
| Nov 1976 | $5.00 | $5.25 | $5.00 | $5.19 | +3.75% | 585,600 |
| Oct 1976 | $5.13 | $5.28 | $5.00 | $5.00 | -2.44% | 529,200 |
| Sep 1976 | $4.94 | $5.31 | $4.94 | $5.13 | +3.80% | 790,000 |
| Aug 1976 | $4.72 | $5.00 | $4.72 | $4.94 | +4.63% | 476,400 |
| Jul 1976 | $4.66 | $4.97 | $4.63 | $4.72 | +1.34% | 601,600 |
| Jun 1976 | $4.41 | $4.75 | $4.28 | $4.66 | +4.93% | 470,000 |
| May 1976 | $4.38 | $4.44 | $4.25 | $4.44 | 0.00% | 472,400 |
| Apr 1976 | $4.28 | $4.47 | $4.22 | $4.44 | +4.41% | 258,800 |
| Mar 1976 | $4.28 | $4.38 | $4.19 | $4.25 | -0.73% | 545,200 |
| Feb 1976 | $4.59 | $4.69 | $4.28 | $4.28 | -6.80% | 774,400 |
| Jan 1976 | $4.25 | $4.75 | $4.22 | $4.59 | +8.09% | 1,284,800 |
| Dec 1975 | $4.09 | $4.34 | $3.91 | $4.25 | +3.82% | 716,000 |
| Nov 1975 | $3.88 | $4.22 | $3.88 | $4.09 | +6.50% | 1,194,000 |
| Oct 1975 | $3.75 | $4.03 | $3.69 | $3.84 | +2.50% | 315,600 |
| Sep 1975 | $3.94 | $4.03 | $3.75 | $3.75 | -4.76% | 243,200 |
| Aug 1975 | $4.31 | $4.41 | $3.94 | $3.94 | -8.03% | 173,200 |
| Jul 1975 | $4.38 | $4.47 | $4.22 | $4.28 | -2.14% | 215,600 |
| Jun 1975 | $4.00 | $4.47 | $4.00 | $4.38 | +9.38% | 407,200 |
| May 1975 | $3.84 | $4.09 | $3.84 | $4.00 | +4.06% | 264,000 |
| Apr 1975 | $4.03 | $4.16 | $3.84 | $3.84 | -4.65% | 271,200 |
| Mar 1975 | $4.03 | $4.16 | $4.00 | $4.03 | 0.00% | 233,600 |
| Feb 1975 | $4.09 | $4.19 | $4.03 | $4.03 | -1.53% | 309,600 |
| Jan 1975 | $3.53 | $4.19 | $3.53 | $4.09 | +18.02% | 296,000 |
| Dec 1974 | $3.81 | $3.84 | $3.47 | $3.47 | -9.02% | 246,400 |
| Nov 1974 | $3.75 | $4.06 | $3.66 | $3.81 | +2.52% | 259,200 |
| Oct 1974 | $3.50 | $4.03 | $3.44 | $3.72 | +6.25% | 433,200 |
| Sep 1974 | $3.84 | $3.84 | $3.38 | $3.50 | -10.40% | 391,600 |
| Aug 1974 | $3.94 | $4.25 | $3.91 | $3.91 | +1.63% | 292,000 |
| Jul 1974 | $3.78 | $4.31 | $3.63 | $3.84 | +3.36% | 324,400 |
| Jun 1974 | $4.09 | $4.38 | $3.66 | $3.72 | -7.75% | 205,600 |
| May 1974 | $4.00 | $4.16 | $3.69 | $4.03 | +1.57% | 348,000 |
| Apr 1974 | $4.56 | $4.66 | $3.97 | $3.97 | -13.01% | 179,200 |
| Mar 1974 | $4.63 | $4.84 | $4.56 | $4.56 | -1.35% | 166,800 |
| Feb 1974 | $4.50 | $4.72 | $4.47 | $4.63 | +2.78% | 127,200 |
| Jan 1974 | $4.50 | $4.69 | $4.50 | $4.50 | +0.70% | 176,800 |
| Dec 1973 | $4.13 | $4.56 | $4.06 | $4.47 | +8.33% | 193,600 |
| Nov 1973 | $4.47 | $4.56 | $4.09 | $4.13 | -7.69% | 295,200 |
| Oct 1973 | $4.94 | $5.06 | $4.47 | $4.47 | -8.92% | 158,400 |
| Sep 1973 | $4.72 | $5.03 | $4.72 | $4.91 | +4.67% | 174,400 |
| Aug 1973 | $4.84 | $4.94 | $4.56 | $4.69 | -3.23% | 171,200 |
| Jul 1973 | $4.75 | $4.97 | $4.75 | $4.84 | +1.97% | 184,400 |
| Jun 1973 | $4.91 | $5.00 | $4.69 | $4.75 | -3.19% | 324,400 |
| May 1973 | $4.88 | $5.00 | $4.88 | $4.91 | 0.00% | 280,000 |
| Apr 1973 | $4.91 | $4.97 | $4.91 | $4.91 | 0.00% | 368,400 |
| Mar 1973 | $4.97 | $4.97 | $4.84 | $4.91 | -1.26% | 372,000 |
| Feb 1973 | $5.03 | $5.03 | $4.94 | $4.97 | – | 155,600 |
Seasonality
LNT 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 | 0.0% | -0.2% | 3.4% | 1.0% | 1.1% | -0.7% | 4.5% | 1.0% | -2.9% | 3.0% | 2.5% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.2% | 9.8% | -0.8% | 3.1% | -2.5% | 6.5% | -6.5% | -4.0% | -6.9% | 14.1% | ||
| 2025 | 0.4% | 9.6% | -0.3% | -4.4% | 1.9% | -2.8% | 8.4% | 0.1% | 3.6% | -0.1% | 4.0% | -6.4% |
| 2024 | -4.2% | -1.9% | 5.5% | -0.2% | 3.4% | -1.1% | 10.3% | 4.7% | 4.2% | -0.3% | 5.3% | -6.4% |
| 2023 | -1.3% | -5.1% | 4.2% | 4.1% | -6.7% | 2.0% | 3.3% | -6.6% | -3.4% | 1.6% | 3.6% | 1.4% |
| 2022 | -1.9% | -2.4% | 7.0% | -5.2% | 8.5% | -8.2% | 4.7% | 0.2% | -13.2% | -0.7% | 7.9% | -1.9% |
| 2021 | -4.8% | -5.1% | 17.3% | 4.5% | 1.7% | -2.4% | 5.7% | 3.9% | -7.9% | 1.8% | -3.1% | 12.2% |
| 2020 | 9.2% | -12.2% | -7.3% | 1.3% | 1.7% | -3.1% | 13.4% | 0.6% | -4.6% | 7.8% | -4.8% | -2.0% |
| 2019 | 6.1% | 3.1% | 2.7% | 1.0% | 0.5% | 3.4% | 1.7% | 5.9% | 2.8% | -0.4% | -0.6% | 3.2% |
| 2018 | -5.9% | -2.8% | 5.7% | 5.9% | -3.6% | 2.2% | 2.3% | -0.3% | -0.6% | 1.7% | 5.6% | -6.9% |
| 2017 | 0.2% | 4.9% | 0.3% | 0.1% | 5.5% | -3.1% | 1.7% | 5.5% | -2.7% | 4.8% | 4.3% | -5.5% |