OGE Energy Corp. (OGE) stock
OGENYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 8/3011% above fair value
$49.47+0.10 (+0.20%)
Close on Oct 30, 2026Market cap $10.22BP/E 21.7Yield 3.42%
Price history
OGE Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.47
+0.20% on the day
52-week range
$41.70 – $50.59
-2.2% from the high
Change over 52 weeks
+11.3%
From $44.46 on Oct 30, 2025
Average volume
1.66M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.42 | $50.26 | $44.39 | $49.47 | +8.92% | 47,324,422 |
| Sep 2026 | $45.81 | $47.90 | $44.24 | $45.42 | -0.46% | 36,759,652 |
| Aug 2026 | $47.16 | $48.16 | $45.27 | $45.63 | -3.63% | 27,900,540 |
| Jul 2026 | $48.49 | $50.59 | $47.16 | $47.35 | -2.69% | 30,431,864 |
| Jun 2026 | $46.88 | $49.58 | $45.62 | $48.66 | +3.03% | 31,042,593 |
| May 2026 | $48.83 | $49.16 | $46.26 | $47.23 | -3.22% | 28,017,463 |
| Apr 2026 | $47.74 | $50.13 | $45.75 | $48.80 | +1.75% | 33,464,085 |
| Mar 2026 | $49.06 | $49.55 | $45.93 | $47.96 | -2.40% | 40,400,673 |
| Feb 2026 | $43.65 | $49.18 | $42.93 | $49.14 | +12.50% | 31,091,316 |
| Jan 2026 | $42.63 | $44.17 | $41.70 | $43.68 | +2.30% | 31,245,327 |
| Dec 2025 | $45.44 | $45.54 | $42.37 | $42.70 | -6.73% | 29,672,968 |
| Nov 2025 | $44.01 | $45.80 | $43.10 | $45.78 | +3.72% | 27,313,745 |
| Oct 2025 | $46.41 | $47.33 | $43.91 | $44.14 | -4.60% | 24,978,194 |
| Sep 2025 | $44.50 | $46.36 | $43.23 | $46.27 | +3.61% | 23,601,149 |
| Aug 2025 | $45.56 | $46.18 | $44.48 | $44.66 | -1.67% | 19,049,233 |
| Jul 2025 | $44.51 | $45.99 | $43.25 | $45.42 | +2.34% | 25,319,358 |
| Jun 2025 | $44.20 | $45.03 | $43.31 | $44.38 | -0.20% | 22,716,596 |
| May 2025 | $44.99 | $45.68 | $42.24 | $44.47 | -2.01% | 22,112,396 |
| Apr 2025 | $45.92 | $46.91 | $40.80 | $45.38 | -1.26% | 27,629,484 |
| Mar 2025 | $45.99 | $46.54 | $43.69 | $45.96 | -0.69% | 34,509,704 |
| Feb 2025 | $41.69 | $46.28 | $41.51 | $46.28 | +9.59% | 20,446,247 |
| Jan 2025 | $41.54 | $43.62 | $39.41 | $42.23 | +2.38% | 17,680,097 |
| Dec 2024 | $44.00 | $44.00 | $40.50 | $41.25 | -6.16% | 21,894,552 |
| Nov 2024 | $40.08 | $44.41 | $39.10 | $43.96 | +9.93% | 26,718,082 |
| Oct 2024 | $40.94 | $41.39 | $39.43 | $39.99 | -2.51% | 19,263,973 |
| Sep 2024 | $39.49 | $41.48 | $39.38 | $41.02 | +3.69% | 19,340,987 |
| Aug 2024 | $38.97 | $40.36 | $38.42 | $39.56 | +2.04% | 22,681,761 |
| Jul 2024 | $35.93 | $38.94 | $34.94 | $38.77 | +8.60% | 24,045,271 |
| Jun 2024 | $36.57 | $36.70 | $34.84 | $35.70 | -1.65% | 24,421,090 |
| May 2024 | $34.35 | $37.30 | $34.18 | $36.30 | +4.76% | 27,822,032 |
| Apr 2024 | $34.34 | $34.76 | $32.37 | $34.65 | +1.02% | 34,384,011 |
| Mar 2024 | $32.86 | $34.51 | $32.52 | $34.30 | +4.22% | 34,501,267 |
| Feb 2024 | $33.11 | $34.31 | $32.06 | $32.91 | -0.99% | 29,191,639 |
| Jan 2024 | $34.93 | $35.99 | $32.28 | $33.24 | -4.84% | 34,353,415 |
| Dec 2023 | $35.04 | $36.93 | $34.60 | $34.93 | -0.34% | 30,224,719 |
| Nov 2023 | $34.21 | $36.05 | $33.33 | $35.05 | +2.49% | 29,895,666 |
| Oct 2023 | $33.13 | $34.94 | $31.25 | $34.20 | +2.61% | 33,427,213 |
| Sep 2023 | $34.28 | $36.21 | $32.78 | $33.33 | -2.11% | 26,598,711 |
| Aug 2023 | $36.12 | $36.37 | $33.37 | $34.05 | -5.81% | 27,838,253 |
| Jul 2023 | $35.79 | $37.23 | $35.07 | $36.15 | +0.67% | 21,855,355 |
| Jun 2023 | $35.35 | $36.87 | $34.72 | $35.91 | +1.79% | 23,817,564 |
| May 2023 | $37.41 | $38.04 | $34.58 | $35.28 | -6.02% | 21,634,397 |
| Apr 2023 | $37.55 | $39.09 | $36.93 | $37.54 | -0.32% | 21,820,299 |
| Mar 2023 | $35.45 | $37.67 | $34.23 | $37.66 | +5.43% | 28,659,210 |
| Feb 2023 | $39.17 | $40.25 | $35.50 | $35.72 | -9.16% | 22,743,142 |
| Jan 2023 | $39.69 | $40.36 | $37.52 | $39.32 | -0.58% | 19,594,802 |
| Dec 2022 | $40.80 | $41.00 | $38.79 | $39.55 | -2.25% | 23,240,592 |
| Nov 2022 | $36.80 | $40.49 | $35.85 | $40.46 | +10.46% | 25,215,019 |
| Oct 2022 | $37.14 | $38.38 | $33.28 | $36.63 | +0.47% | 25,904,850 |
| Sep 2022 | $40.63 | $42.28 | $36.37 | $36.46 | -10.06% | 23,401,898 |
| Aug 2022 | $40.84 | $42.91 | $39.74 | $40.54 | -1.31% | 22,303,291 |
| Jul 2022 | $38.75 | $41.28 | $37.64 | $41.08 | +6.54% | 22,375,029 |
| Jun 2022 | $41.39 | $41.42 | $34.81 | $38.56 | -6.63% | 28,728,768 |
| May 2022 | $38.93 | $41.54 | $38.06 | $41.30 | +6.77% | 25,549,516 |
| Apr 2022 | $40.58 | $42.74 | $38.58 | $38.68 | -5.15% | 24,835,907 |
| Mar 2022 | $37.65 | $40.87 | $37.19 | $40.78 | +8.60% | 32,065,193 |
| Feb 2022 | $37.86 | $38.35 | $35.24 | $37.55 | -0.98% | 24,215,874 |
| Jan 2022 | $38.49 | $38.49 | $36.16 | $37.92 | -1.20% | 25,370,379 |
| Dec 2021 | $34.71 | $38.57 | $34.51 | $38.38 | +11.83% | 26,127,018 |
| Nov 2021 | $34.24 | $35.59 | $33.79 | $34.32 | +0.73% | 16,940,018 |
| Oct 2021 | $33.10 | $34.54 | $32.49 | $34.07 | +3.37% | 19,028,234 |
| Sep 2021 | $35.45 | $36.05 | $32.86 | $32.96 | -6.92% | 24,473,596 |
| Aug 2021 | $33.91 | $36.74 | $33.77 | $35.41 | +4.92% | 20,705,209 |
| Jul 2021 | $33.79 | $34.42 | $32.93 | $33.75 | +0.30% | 25,553,304 |
| Jun 2021 | $34.68 | $35.46 | $33.40 | $33.65 | -2.46% | 36,842,518 |
| May 2021 | $33.63 | $34.89 | $32.74 | $34.50 | +2.80% | 63,546,427 |
| Apr 2021 | $32.33 | $34.03 | $32.10 | $33.56 | +3.71% | 24,484,394 |
| Mar 2021 | $29.79 | $33.18 | $29.34 | $32.36 | +10.56% | 34,343,487 |
| Feb 2021 | $30.59 | $32.09 | $29.18 | $29.27 | -4.10% | 21,274,615 |
| Jan 2021 | $32.00 | $33.10 | $30.23 | $30.52 | -4.21% | 28,224,325 |
| Dec 2020 | $32.74 | $33.45 | $30.19 | $31.86 | -1.64% | 21,860,639 |
| Nov 2020 | $31.12 | $35.24 | $30.88 | $32.39 | +5.26% | 23,824,844 |
| Oct 2020 | $29.96 | $33.23 | $29.76 | $30.77 | +2.60% | 23,506,932 |
| Sep 2020 | $31.70 | $32.67 | $28.25 | $29.99 | -5.87% | 26,781,899 |
| Aug 2020 | $32.78 | $34.10 | $31.09 | $31.86 | -3.16% | 20,127,676 |
| Jul 2020 | $30.32 | $33.54 | $29.44 | $32.90 | +8.37% | 28,070,732 |
| Jun 2020 | $31.29 | $34.91 | $29.22 | $30.36 | -3.07% | 36,382,188 |
| May 2020 | $31.00 | $32.94 | $27.96 | $31.32 | -0.63% | 34,624,267 |
| Apr 2020 | $29.53 | $33.77 | $26.37 | $31.52 | +2.57% | 35,016,798 |
| Mar 2020 | $38.23 | $40.32 | $23.01 | $30.73 | -19.34% | 60,591,629 |
| Feb 2020 | $45.93 | $46.43 | $37.16 | $38.10 | -16.90% | 24,553,404 |
| Jan 2020 | $44.50 | $46.33 | $43.22 | $45.85 | +3.10% | 22,980,867 |
| Dec 2019 | $41.91 | $44.55 | $41.83 | $44.47 | +5.73% | 23,240,367 |
| Nov 2019 | $43.09 | $43.77 | $41.79 | $42.06 | -2.32% | 25,494,407 |
| Oct 2019 | $45.28 | $45.49 | $42.13 | $43.06 | -5.11% | 25,344,855 |
| Sep 2019 | $42.94 | $45.77 | $42.41 | $45.38 | +5.85% | 23,435,815 |
| Aug 2019 | $42.87 | $43.53 | $41.39 | $42.87 | -0.19% | 23,495,734 |
| Jul 2019 | $42.57 | $43.92 | $42.11 | $42.95 | +0.92% | 19,585,812 |
| Jun 2019 | $41.73 | $44.41 | $41.53 | $42.56 | +2.41% | 23,347,824 |
| May 2019 | $42.32 | $43.36 | $40.42 | $41.56 | -1.84% | 32,044,494 |
| Apr 2019 | $43.20 | $43.25 | $40.90 | $42.34 | -1.81% | 28,903,223 |
| Mar 2019 | $42.65 | $43.76 | $41.82 | $43.12 | +1.41% | 30,761,999 |
| Feb 2019 | $40.91 | $42.87 | $40.17 | $42.52 | +3.83% | 29,678,308 |
| Jan 2019 | $39.17 | $41.19 | $38.04 | $40.95 | +4.49% | 32,008,021 |
| Dec 2018 | $39.61 | $41.80 | $37.67 | $39.19 | -1.09% | 35,307,931 |
| Nov 2018 | $36.24 | $39.97 | $35.55 | $39.62 | +9.60% | 41,081,842 |
| Oct 2018 | $36.30 | $38.13 | $35.91 | $36.15 | -0.47% | 33,138,955 |
| Sep 2018 | $37.11 | $37.75 | $35.29 | $36.32 | -1.38% | 26,098,400 |
| Aug 2018 | $36.14 | $37.69 | $35.58 | $36.83 | +1.63% | 31,284,389 |
| Jul 2018 | $35.24 | $36.59 | $34.13 | $36.24 | +2.93% | 32,035,929 |
| Jun 2018 | $35.04 | $35.54 | $33.19 | $35.21 | +0.54% | 34,829,414 |
| May 2018 | $32.88 | $35.42 | $32.70 | $35.02 | +6.54% | 37,204,348 |
| Apr 2018 | $32.80 | $33.39 | $31.49 | $32.87 | +0.31% | 32,818,369 |
| Mar 2018 | $31.54 | $32.83 | $30.76 | $32.77 | +4.56% | 33,820,977 |
| Feb 2018 | $32.21 | $33.06 | $29.59 | $31.34 | -2.67% | 33,040,289 |
| Jan 2018 | $33.00 | $33.07 | $30.70 | $32.20 | -2.16% | 31,354,202 |
| Dec 2017 | $35.90 | $36.00 | $32.60 | $32.91 | -7.97% | 21,320,491 |
| Nov 2017 | $36.94 | $37.02 | $34.72 | $35.76 | -2.93% | 24,030,877 |
| Oct 2017 | $36.10 | $37.32 | $35.00 | $36.84 | +2.25% | 19,887,032 |
| Sep 2017 | $35.87 | $36.68 | $35.55 | $36.03 | +0.87% | 16,062,785 |
| Aug 2017 | $35.96 | $36.51 | $35.25 | $35.72 | -0.39% | 18,690,076 |
| Jul 2017 | $34.84 | $35.92 | $33.95 | $35.86 | +3.08% | 15,854,832 |
| Jun 2017 | $35.61 | $37.25 | $34.67 | $34.79 | -2.36% | 24,344,856 |
| May 2017 | $34.82 | $35.79 | $33.45 | $35.63 | +2.44% | 20,774,547 |
| Apr 2017 | $34.98 | $35.51 | $34.37 | $34.78 | -0.57% | 22,411,172 |
| Mar 2017 | $36.46 | $37.41 | $34.97 | $34.98 | -5.02% | 33,682,374 |
| Feb 2017 | $33.36 | $36.98 | $32.93 | $36.83 | +9.81% | 16,513,468 |
| Jan 2017 | $33.58 | $34.16 | $32.85 | $33.54 | +0.27% | 17,038,735 |
| Dec 2016 | $31.65 | $34.23 | $31.26 | $33.45 | +5.69% | 19,084,743 |
| Nov 2016 | $31.07 | $32.48 | $29.57 | $31.65 | +1.97% | 20,149,937 |
| Oct 2016 | $31.66 | $31.69 | $29.61 | $31.04 | -1.83% | 17,902,752 |
| Sep 2016 | $31.02 | $33.10 | $30.59 | $31.62 | +1.57% | 19,109,500 |
| Aug 2016 | $32.10 | $32.29 | $29.91 | $31.13 | -3.23% | 22,104,000 |
| Jul 2016 | $32.80 | $32.96 | $31.30 | $32.17 | -1.77% | 18,733,100 |
| Jun 2016 | $30.22 | $32.75 | $30.09 | $32.75 | +8.48% | 28,723,000 |
| May 2016 | $29.59 | $31.07 | $28.97 | $30.19 | +2.03% | 29,127,000 |
| Apr 2016 | $28.49 | $29.62 | $27.27 | $29.59 | +3.35% | 25,906,200 |
| Mar 2016 | $25.04 | $28.74 | $24.83 | $28.63 | +15.07% | 34,733,700 |
| Feb 2016 | $26.27 | $27.81 | $24.39 | $24.88 | -5.15% | 33,240,700 |
| Jan 2016 | $26.24 | $26.52 | $23.37 | $26.23 | -0.23% | 32,972,200 |
| Dec 2015 | $26.25 | $27.04 | $24.15 | $26.29 | +0.69% | 33,251,700 |
| Nov 2015 | $28.53 | $28.66 | $25.45 | $26.11 | -8.42% | 29,306,900 |
| Oct 2015 | $27.39 | $29.40 | $26.72 | $28.51 | +4.20% | 22,379,100 |
| Sep 2015 | $27.52 | $28.05 | $26.44 | $27.36 | -2.43% | 23,158,700 |
| Aug 2015 | $29.76 | $31.52 | $27.14 | $28.04 | -5.78% | 27,691,000 |
| Jul 2015 | $28.62 | $29.82 | $27.57 | $29.76 | +4.17% | 21,360,100 |
| Jun 2015 | $31.50 | $31.62 | $28.28 | $28.57 | -9.30% | 25,812,400 |
| May 2015 | $32.68 | $32.87 | $31.08 | $31.50 | -3.61% | 19,849,200 |
| Apr 2015 | $31.56 | $33.21 | $31.34 | $32.68 | +3.39% | 24,405,000 |
| Mar 2015 | $32.41 | $32.60 | $30.82 | $31.61 | -2.77% | 28,022,400 |
| Feb 2015 | $35.19 | $35.75 | $32.12 | $32.51 | -7.59% | 25,227,600 |
| Jan 2015 | $35.61 | $36.48 | $33.44 | $35.18 | -0.85% | 24,428,800 |
| Dec 2014 | $35.60 | $36.70 | $32.85 | $35.48 | -0.59% | 27,488,300 |
| Nov 2014 | $37.34 | $37.90 | $35.64 | $35.69 | -4.29% | 17,443,500 |
| Oct 2014 | $37.07 | $37.56 | $33.06 | $37.29 | +0.49% | 34,635,800 |
| Sep 2014 | $37.45 | $37.76 | $35.15 | $37.11 | -1.09% | 20,045,700 |
| Aug 2014 | $35.96 | $37.60 | $34.88 | $37.52 | +4.37% | 20,417,200 |
| Jul 2014 | $39.05 | $39.28 | $35.95 | $35.95 | -8.01% | 17,089,700 |
| Jun 2014 | $36.72 | $39.10 | $35.32 | $39.08 | +6.40% | 16,243,400 |
| May 2014 | $37.40 | $37.40 | $35.05 | $36.73 | -1.61% | 19,305,300 |
| Apr 2014 | $36.73 | $37.44 | $34.93 | $37.33 | +1.55% | 23,159,900 |
| Mar 2014 | $35.66 | $36.92 | $35.18 | $36.76 | +2.11% | 17,560,800 |
| Feb 2014 | $34.06 | $37.29 | $32.91 | $36.00 | +5.66% | 20,165,400 |
| Jan 2014 | $33.81 | $34.52 | $33.11 | $34.07 | +0.50% | 21,334,100 |
| Dec 2013 | $34.37 | $34.54 | $32.85 | $33.90 | -1.51% | 23,553,400 |
| Nov 2013 | $36.88 | $40.00 | $34.19 | $34.42 | -6.72% | 24,993,700 |
| Oct 2013 | $36.01 | $37.46 | $34.97 | $36.90 | +2.24% | 16,795,200 |
| Sep 2013 | $35.50 | $36.93 | $34.45 | $36.09 | +2.50% | 14,674,900 |
| Aug 2013 | $39.20 | $39.55 | $35.11 | $35.21 | -5.86% | 14,491,200 |
| Jul 2013 | $34.14 | $37.87 | $33.85 | $37.40 | +9.68% | 15,887,500 |
| Jun 2013 | $33.85 | $34.89 | $32.20 | $34.10 | +0.49% | 18,651,800 |
| May 2013 | $36.21 | $36.59 | $33.76 | $33.94 | -6.30% | 18,602,600 |
| Apr 2013 | $34.98 | $36.22 | $34.33 | $36.22 | +3.50% | 19,755,600 |
| Mar 2013 | $28.82 | $35.08 | $28.68 | $34.99 | +20.84% | 28,608,800 |
| Feb 2013 | $29.57 | $30.70 | $27.70 | $28.96 | -1.36% | 18,292,200 |
| Jan 2013 | $28.47 | $29.40 | $28.06 | $29.36 | +4.26% | 16,147,000 |
| Dec 2012 | $28.65 | $28.75 | $27.55 | $28.16 | -1.44% | 20,413,200 |
| Nov 2012 | $28.74 | $30.11 | $27.18 | $28.57 | -0.78% | 36,108,800 |
| Oct 2012 | $27.74 | $29.04 | $27.50 | $28.79 | +3.82% | 16,559,200 |
| Sep 2012 | $26.91 | $28.25 | $26.84 | $27.73 | +2.61% | 15,373,200 |
| Aug 2012 | $26.62 | $27.91 | $26.38 | $27.03 | +1.77% | 17,874,400 |
| Jul 2012 | $25.89 | $27.24 | $25.30 | $26.56 | +2.55% | 18,029,400 |
| Jun 2012 | $26.26 | $27.23 | $25.12 | $25.90 | -2.72% | 22,815,000 |
| May 2012 | $26.96 | $27.66 | $26.20 | $26.62 | -1.33% | 18,725,800 |
| Apr 2012 | $26.68 | $27.02 | $25.44 | $26.98 | +0.86% | 14,846,400 |
| Mar 2012 | $26.27 | $26.86 | $25.62 | $26.75 | +1.94% | 20,932,400 |
| Feb 2012 | $26.54 | $27.24 | $25.79 | $26.24 | -0.72% | 22,891,000 |
| Jan 2012 | $28.77 | $28.77 | $26.20 | $26.43 | -6.79% | 21,474,000 |
| Dec 2011 | $26.28 | $28.59 | $25.85 | $28.36 | +7.08% | 18,310,600 |
| Nov 2011 | $25.24 | $26.53 | $24.50 | $26.48 | +2.36% | 17,466,800 |
| Oct 2011 | $23.83 | $26.81 | $22.85 | $25.87 | +8.27% | 23,155,800 |
| Sep 2011 | $25.13 | $25.24 | $22.90 | $23.90 | -4.52% | 23,915,600 |
| Aug 2011 | $25.29 | $25.55 | $20.28 | $25.03 | +0.02% | 37,848,400 |
| Jul 2011 | $25.24 | $26.08 | $24.69 | $25.02 | -0.56% | 14,466,600 |
| Jun 2011 | $25.52 | $25.59 | $23.82 | $25.16 | -1.47% | 18,534,400 |
| May 2011 | $26.66 | $26.67 | $24.77 | $25.54 | -3.95% | 22,273,200 |
| Apr 2011 | $25.41 | $26.75 | $25.02 | $26.59 | +5.16% | 16,755,000 |
| Mar 2011 | $24.15 | $25.31 | $23.64 | $25.28 | +5.11% | 18,006,600 |
| Feb 2011 | $23.10 | $24.45 | $22.92 | $24.05 | +4.82% | 14,256,200 |
| Jan 2011 | $22.95 | $23.30 | $22.35 | $22.95 | +0.77% | 19,491,200 |
| Dec 2010 | $22.48 | $23.02 | $22.20 | $22.77 | +2.31% | 19,350,000 |
| Nov 2010 | $22.25 | $23.09 | $21.83 | $22.26 | +0.79% | 19,418,200 |
| Oct 2010 | $20.10 | $22.11 | $19.97 | $22.08 | +10.76% | 26,174,400 |
| Sep 2010 | $19.80 | $20.37 | $19.45 | $19.94 | +2.10% | 24,771,400 |
| Aug 2010 | $20.16 | $20.56 | $19.10 | $19.53 | -1.49% | 17,976,000 |
| Jul 2010 | $18.25 | $20.51 | $17.69 | $19.82 | +8.42% | 18,191,800 |
| Jun 2010 | $18.09 | $19.21 | $17.32 | $18.28 | +0.33% | 21,059,400 |
| May 2010 | $20.82 | $20.94 | $16.94 | $18.22 | -11.94% | 29,884,600 |
| Apr 2010 | $19.60 | $21.13 | $19.24 | $20.69 | +6.27% | 12,107,800 |
| Mar 2010 | $18.31 | $19.66 | $18.28 | $19.47 | +6.51% | 14,351,400 |
| Feb 2010 | $18.16 | $18.92 | $17.46 | $18.28 | +0.94% | 14,315,800 |
| Jan 2010 | $18.53 | $18.96 | $17.75 | $18.11 | -1.82% | 13,991,800 |
| Dec 2009 | $17.35 | $18.90 | $16.53 | $18.45 | +6.62% | 18,487,600 |
| Nov 2009 | $16.62 | $17.53 | $16.17 | $17.30 | +4.15% | 17,224,000 |
| Oct 2009 | $16.53 | $17.57 | $15.83 | $16.61 | +0.42% | 29,581,000 |
| Sep 2009 | $15.72 | $16.86 | $15.22 | $16.54 | +5.75% | 17,930,400 |
| Aug 2009 | $15.14 | $16.47 | $14.92 | $15.64 | +3.92% | 17,770,600 |
| Jul 2009 | $14.20 | $15.23 | $13.25 | $15.05 | +6.29% | 22,283,000 |
| Jun 2009 | $12.96 | $14.28 | $12.95 | $14.16 | +9.68% | 27,991,000 |
| May 2009 | $12.83 | $13.38 | $12.56 | $12.91 | +0.43% | 33,972,200 |
| Apr 2009 | $11.75 | $12.92 | $11.60 | $12.86 | +7.93% | 26,461,800 |
| Mar 2009 | $10.81 | $12.30 | $9.85 | $11.91 | +8.67% | 34,164,200 |
| Feb 2009 | $12.25 | $13.00 | $10.66 | $10.96 | -11.18% | 26,377,400 |
| Jan 2009 | $12.93 | $13.40 | $11.78 | $12.34 | -4.27% | 28,849,800 |
| Dec 2008 | $13.00 | $13.12 | $11.52 | $12.89 | -2.68% | 40,050,200 |
| Nov 2008 | $13.66 | $14.02 | $11.16 | $13.25 | -2.97% | 32,092,800 |
| Oct 2008 | $15.40 | $15.71 | $9.78 | $13.65 | -11.59% | 40,064,200 |
| Sep 2008 | $16.97 | $17.37 | $14.84 | $15.44 | -8.37% | 27,472,400 |
| Aug 2008 | $16.46 | $17.32 | $15.80 | $16.85 | +3.00% | 14,697,200 |
| Jul 2008 | $15.68 | $16.70 | $15.27 | $16.36 | +3.19% | 15,181,200 |
| Jun 2008 | $16.73 | $17.01 | $15.51 | $15.86 | -5.48% | 12,637,400 |
| May 2008 | $16.44 | $16.92 | $15.93 | $16.78 | +2.63% | 15,536,400 |
| Apr 2008 | $15.69 | $16.47 | $15.31 | $16.35 | +4.88% | 11,816,000 |
| Mar 2008 | $16.25 | $16.40 | $14.92 | $15.59 | -4.00% | 17,716,200 |
| Feb 2008 | $16.37 | $17.43 | $16.13 | $16.24 | -0.73% | 14,211,000 |
| Jan 2008 | $18.06 | $18.12 | $15.72 | $16.36 | -9.86% | 21,669,000 |
| Dec 2007 | $17.65 | $18.73 | $17.65 | $18.15 | +1.94% | 12,574,400 |
| Nov 2007 | $18.75 | $18.91 | $17.42 | $17.80 | -7.05% | 17,237,800 |
| Oct 2007 | $16.52 | $19.15 | $16.47 | $19.15 | +15.71% | 20,817,200 |
| Sep 2007 | $16.78 | $17.13 | $15.65 | $16.55 | -1.84% | 17,048,400 |
| Aug 2007 | $16.58 | $17.31 | $14.56 | $16.86 | +1.72% | 28,128,800 |
| Jul 2007 | $18.40 | $18.80 | $16.54 | $16.58 | -9.55% | 22,413,000 |
| Jun 2007 | $18.49 | $18.58 | $16.83 | $18.33 | -0.73% | 29,772,200 |
| May 2007 | $19.22 | $19.56 | $18.04 | $18.46 | -3.95% | 15,853,200 |
| Apr 2007 | $19.45 | $19.83 | $19.21 | $19.22 | -0.93% | 14,763,000 |
| Mar 2007 | $19.21 | $19.62 | $18.20 | $19.40 | +0.49% | 21,676,800 |
| Feb 2007 | $19.35 | $20.65 | $19.11 | $19.31 | -0.28% | 14,107,800 |
| Jan 2007 | $20.02 | $20.24 | $18.76 | $19.36 | -3.20% | 15,828,800 |
| Dec 2006 | $19.59 | $20.29 | $19.44 | $20.00 | +1.99% | 10,367,600 |
| Nov 2006 | $19.50 | $20.06 | $19.00 | $19.61 | +1.66% | 16,500,400 |
| Oct 2006 | $18.06 | $19.52 | $18.05 | $19.29 | +6.84% | 16,156,200 |
| Sep 2006 | $18.70 | $18.70 | $17.33 | $18.06 | -3.03% | 17,919,400 |
| Aug 2006 | $18.83 | $19.58 | $17.33 | $18.62 | -1.61% | 22,598,200 |
| Jul 2006 | $17.51 | $19.17 | $17.34 | $18.93 | +8.05% | 17,913,200 |
| Jun 2006 | $15.56 | $17.54 | $15.46 | $17.52 | +12.53% | 20,366,400 |
| May 2006 | $15.00 | $15.78 | $14.80 | $15.57 | +3.22% | 17,735,000 |
| Apr 2006 | $14.46 | $15.15 | $14.15 | $15.08 | +4.00% | 10,674,200 |
| Mar 2006 | $14.44 | $14.80 | $13.60 | $14.50 | +0.87% | 12,355,000 |
| Feb 2006 | $13.59 | $14.50 | $13.17 | $14.38 | +5.89% | 9,163,000 |
| Jan 2006 | $13.48 | $13.76 | $13.30 | $13.58 | +1.34% | 9,692,000 |
| Dec 2005 | $13.40 | $13.91 | $13.20 | $13.40 | +0.11% | 8,559,600 |
| Nov 2005 | $12.89 | $13.60 | $12.58 | $13.38 | +3.88% | 9,917,800 |
| Oct 2005 | $14.03 | $14.30 | $12.21 | $12.88 | -8.33% | 14,627,800 |
| Sep 2005 | $14.50 | $14.78 | $13.96 | $14.05 | -3.20% | 9,060,200 |
| Aug 2005 | $15.25 | $15.28 | $13.92 | $14.52 | -4.44% | 10,945,200 |
| Jul 2005 | $14.55 | $15.30 | $14.13 | $15.19 | +4.98% | 10,556,400 |
| Jun 2005 | $13.88 | $14.61 | $13.87 | $14.47 | +4.29% | 9,049,000 |
| May 2005 | $13.80 | $14.08 | $13.53 | $13.88 | +0.54% | 10,182,800 |
| Apr 2005 | $13.51 | $13.80 | $13.06 | $13.80 | +2.41% | 12,229,000 |
| Mar 2005 | $13.03 | $13.80 | $12.99 | $13.48 | +3.85% | 14,901,200 |
| Feb 2005 | $13.08 | $13.54 | $12.80 | $12.98 | -0.76% | 8,487,800 |
| Jan 2005 | $13.34 | $13.34 | $12.58 | $13.08 | -1.36% | 11,746,800 |
| Dec 2004 | $13.00 | $13.48 | $12.90 | $13.26 | +2.55% | 12,341,600 |
| Nov 2004 | $12.78 | $13.44 | $12.68 | $12.93 | +1.89% | 11,284,800 |
| Oct 2004 | $12.61 | $13.00 | $12.59 | $12.69 | +0.55% | 12,254,200 |
| Sep 2004 | $12.93 | $13.24 | $12.45 | $12.62 | -2.96% | 11,820,400 |
| Aug 2004 | $12.48 | $13.00 | $12.43 | $13.00 | +4.46% | 10,128,400 |
| Jul 2004 | $12.67 | $12.82 | $12.05 | $12.45 | -2.28% | 12,369,200 |
| Jun 2004 | $12.32 | $12.83 | $11.95 | $12.74 | +3.96% | 14,780,200 |
| May 2004 | $12.10 | $12.65 | $11.43 | $12.25 | +1.87% | 10,833,600 |
| Apr 2004 | $13.22 | $13.40 | $11.84 | $12.03 | -9.04% | 11,245,400 |
| Mar 2004 | $12.88 | $13.35 | $12.68 | $13.22 | +2.68% | 12,189,800 |
| Feb 2004 | $12.30 | $12.89 | $11.95 | $12.88 | +5.40% | 9,970,200 |
| Jan 2004 | $12.11 | $12.25 | $11.52 | $12.22 | +0.99% | 11,376,200 |
| Dec 2003 | $11.99 | $12.17 | $11.73 | $12.10 | +1.55% | 11,323,800 |
| Nov 2003 | $11.39 | $11.98 | $11.39 | $11.91 | +4.43% | 10,331,400 |
| Oct 2003 | $11.30 | $11.65 | $10.98 | $11.41 | +0.97% | 13,221,600 |
| Sep 2003 | $10.83 | $11.38 | $10.80 | $11.30 | +3.96% | 10,667,000 |
| Aug 2003 | $10.00 | $10.96 | $9.81 | $10.87 | +9.09% | 17,881,200 |
| Jul 2003 | $10.69 | $10.94 | $9.75 | $9.96 | -6.79% | 16,823,200 |
| Jun 2003 | $10.61 | $10.88 | $10.38 | $10.69 | +1.18% | 12,134,800 |
| May 2003 | $9.00 | $11.13 | $8.84 | $10.56 | +17.66% | 14,384,800 |
| Apr 2003 | $9.00 | $9.20 | $8.68 | $8.98 | -0.11% | 15,781,400 |
| Mar 2003 | $8.70 | $9.09 | $8.50 | $8.99 | +3.45% | 9,502,400 |
| Feb 2003 | $8.60 | $8.78 | $8.00 | $8.69 | +1.64% | 8,486,600 |
| Jan 2003 | $8.84 | $9.69 | $8.20 | $8.55 | -2.90% | 16,590,200 |
| Dec 2002 | $8.36 | $8.93 | $8.01 | $8.80 | +6.93% | 8,285,200 |
| Nov 2002 | $7.96 | $8.49 | $7.58 | $8.23 | +3.20% | 12,181,800 |
| Oct 2002 | $8.50 | $9.17 | $6.85 | $7.98 | -5.45% | 27,085,800 |
| Sep 2002 | $9.60 | $9.77 | $8.31 | $8.44 | -12.14% | 12,470,000 |
| Aug 2002 | $10.00 | $10.05 | $9.30 | $9.60 | -3.95% | 11,424,600 |
| Jul 2002 | $11.46 | $11.65 | $8.07 | $10.00 | -12.55% | 19,920,600 |
| Jun 2002 | $11.40 | $11.46 | $10.91 | $11.43 | +0.31% | 7,660,600 |
| May 2002 | $11.94 | $11.95 | $11.30 | $11.40 | -3.64% | 12,314,800 |
| Apr 2002 | $11.99 | $12.12 | $11.51 | $11.83 | -1.34% | 12,564,800 |
| Mar 2002 | $10.85 | $12.06 | $10.85 | $11.99 | +9.30% | 7,202,000 |
| Feb 2002 | $11.00 | $11.07 | $10.64 | $10.97 | +0.05% | 6,425,800 |
| Jan 2002 | $11.55 | $11.76 | $10.74 | $10.96 | -5.03% | 19,391,000 |
| Dec 2001 | $10.96 | $11.71 | $10.48 | $11.54 | +5.53% | 6,733,000 |
| Nov 2001 | $10.83 | $11.33 | $10.69 | $10.94 | +0.97% | 5,608,800 |
| Oct 2001 | $10.94 | $11.66 | $10.58 | $10.83 | -0.96% | 20,053,000 |
| Sep 2001 | $10.95 | $11.25 | $10.39 | $10.94 | -0.36% | 7,836,400 |
| Aug 2001 | $10.90 | $11.10 | $10.45 | $10.98 | +1.62% | 7,662,400 |
| Jul 2001 | $11.37 | $11.74 | $10.00 | $10.80 | -4.47% | 14,666,200 |
| Jun 2001 | $11.05 | $11.60 | $10.94 | $11.31 | +2.73% | 11,880,400 |
| May 2001 | $11.03 | $11.25 | $10.64 | $11.01 | -0.18% | 11,752,200 |
| Apr 2001 | $11.60 | $11.89 | $10.40 | $11.03 | -4.09% | 16,355,800 |
| Mar 2001 | $11.60 | $11.88 | $10.63 | $11.50 | -0.99% | 8,120,200 |
| Feb 2001 | $11.41 | $11.92 | $11.13 | $11.61 | +1.75% | 5,753,800 |
| Jan 2001 | $12.28 | $12.34 | $10.75 | $11.41 | -6.62% | 15,883,400 |
| Dec 2000 | $11.03 | $12.38 | $10.91 | $12.22 | +10.45% | 12,117,000 |
| Nov 2000 | $10.19 | $11.06 | $9.97 | $11.06 | +7.60% | 6,368,600 |
| Oct 2000 | $10.59 | $10.69 | $9.47 | $10.28 | -3.59% | 15,374,200 |
| Sep 2000 | $10.75 | $11.63 | $10.25 | $10.66 | -0.22% | 11,131,000 |
| Aug 2000 | $9.50 | $10.75 | $9.50 | $10.69 | +12.50% | 8,392,200 |
| Jul 2000 | $9.44 | $10.03 | $9.38 | $9.50 | +2.70% | 11,979,200 |
| Jun 2000 | $9.78 | $10.22 | $9.16 | $9.25 | -5.13% | 13,882,200 |
| May 2000 | $10.03 | $10.63 | $9.34 | $9.75 | -1.58% | 15,034,000 |
| Apr 2000 | $9.63 | $10.31 | $9.47 | $9.91 | +3.26% | 16,031,400 |
| Mar 2000 | $8.66 | $9.91 | $8.25 | $9.59 | +11.64% | 9,015,400 |
| Feb 2000 | $10.06 | $10.44 | $8.50 | $8.59 | -15.38% | 6,254,000 |
| Jan 2000 | $9.50 | $10.16 | $8.91 | $10.16 | +6.91% | 12,919,400 |
| Dec 1999 | $10.69 | $10.84 | $9.22 | $9.50 | -11.11% | 7,914,000 |
| Nov 1999 | $11.56 | $11.59 | $10.25 | $10.69 | -5.79% | 4,005,000 |
| Oct 1999 | $11.09 | $11.53 | $10.66 | $11.34 | +1.97% | 8,596,800 |
| Sep 1999 | $11.72 | $12.00 | $10.84 | $11.13 | -5.32% | 6,019,400 |
| Aug 1999 | $11.94 | $12.13 | $11.28 | $11.75 | -0.79% | 3,640,400 |
| Jul 1999 | $11.91 | $12.31 | $11.72 | $11.84 | -0.26% | 10,344,600 |
| Jun 1999 | $12.91 | $12.97 | $11.88 | $11.88 | -7.77% | 5,720,600 |
| May 1999 | $11.91 | $12.91 | $11.84 | $12.88 | +8.71% | 4,874,600 |
| Apr 1999 | $11.53 | $12.13 | $10.91 | $11.84 | +4.99% | 6,717,800 |
| Mar 1999 | $11.84 | $12.88 | $11.28 | $11.28 | -5.50% | 7,041,800 |
| Feb 1999 | $12.78 | $12.91 | $11.81 | $11.94 | -5.68% | 5,267,600 |
| Jan 1999 | $14.50 | $14.53 | $12.66 | $12.66 | -12.72% | 7,922,400 |
| Dec 1998 | $13.94 | $14.50 | $13.66 | $14.50 | +3.80% | 3,896,000 |
| Nov 1998 | $13.44 | $14.25 | $13.13 | $13.97 | +5.18% | 7,739,600 |
| Oct 1998 | $14.38 | $15.00 | $12.97 | $13.28 | -8.01% | 10,434,200 |
| Sep 1998 | $13.56 | $14.78 | $13.47 | $14.44 | +4.76% | 7,553,200 |
| Aug 1998 | $13.00 | $14.03 | $12.81 | $13.78 | +5.76% | 8,165,800 |
| Jul 1998 | $13.56 | $13.81 | $12.91 | $13.03 | -3.47% | 8,219,000 |
| Jun 1998 | $13.39 | $14.06 | $13.39 | $13.50 | +0.70% | 4,952,600 |
| May 1998 | $13.80 | $13.80 | $13.00 | $13.41 | -2.39% | 6,990,000 |
| Apr 1998 | $14.47 | $14.47 | $13.06 | $13.73 | -5.08% | 8,557,600 |
| Mar 1998 | $13.45 | $14.47 | $13.39 | $14.47 | +7.18% | 5,389,200 |
| Feb 1998 | $13.16 | $13.56 | $12.91 | $13.50 | +3.23% | 5,150,800 |
| Jan 1998 | $13.61 | $13.61 | $12.84 | $13.08 | -4.34% | 10,146,800 |
| Dec 1997 | $12.69 | $13.69 | $12.52 | $13.67 | +7.49% | 3,312,800 |
| Nov 1997 | $12.16 | $12.78 | $11.81 | $12.72 | +5.03% | 4,286,800 |
| Oct 1997 | $11.78 | $12.16 | $11.58 | $12.11 | +2.65% | 8,714,400 |
| Sep 1997 | $11.06 | $11.81 | $11.06 | $11.80 | +6.19% | 4,473,200 |
| Aug 1997 | $11.41 | $11.59 | $11.00 | $11.11 | -2.47% | 3,527,600 |
| Jul 1997 | $11.34 | $11.63 | $11.20 | $11.39 | +0.14% | 5,735,600 |
| Jun 1997 | $10.78 | $11.47 | $10.59 | $11.38 | +5.81% | 4,679,600 |
| May 1997 | $10.34 | $10.88 | $10.34 | $10.75 | +3.61% | 3,114,400 |
| Apr 1997 | $10.41 | $10.63 | $10.16 | $10.38 | -0.90% | 6,803,200 |
| Mar 1997 | $10.53 | $10.75 | $10.47 | $10.47 | -0.59% | 5,677,600 |
| Feb 1997 | $10.63 | $10.66 | $10.41 | $10.53 | -1.17% | 3,528,400 |
| Jan 1997 | $10.44 | $10.66 | $10.13 | $10.66 | +2.10% | 7,790,400 |
| Dec 1996 | $10.28 | $10.50 | $10.16 | $10.44 | +1.52% | 5,648,400 |
| Nov 1996 | $9.84 | $10.31 | $9.81 | $10.28 | +5.11% | 6,278,800 |
| Oct 1996 | $10.00 | $10.28 | $9.53 | $9.78 | -2.19% | 9,169,600 |
| Sep 1996 | $10.09 | $10.38 | $9.88 | $10.00 | -1.23% | 4,318,800 |
| Aug 1996 | $9.84 | $10.47 | $9.84 | $10.13 | +3.18% | 5,105,600 |
| Jul 1996 | $9.94 | $10.03 | $9.53 | $9.81 | -0.95% | 8,651,600 |
| Jun 1996 | $9.53 | $9.97 | $9.34 | $9.91 | +3.93% | 4,091,600 |
| May 1996 | $9.44 | $9.78 | $9.25 | $9.53 | +0.99% | 4,280,400 |
| Apr 1996 | $9.97 | $10.03 | $9.22 | $9.44 | -5.33% | 7,162,000 |
| Mar 1996 | $10.31 | $10.47 | $9.72 | $9.97 | -3.33% | 4,656,800 |
| Feb 1996 | $10.47 | $10.56 | $10.22 | $10.31 | -1.79% | 5,257,600 |
| Jan 1996 | $10.75 | $10.91 | $10.34 | $10.50 | -2.33% | 8,914,400 |
| Dec 1995 | $10.13 | $10.91 | $10.09 | $10.75 | +6.17% | 4,540,800 |
| Nov 1995 | $9.97 | $10.16 | $9.75 | $10.13 | +1.25% | 4,760,000 |
| Oct 1995 | $9.38 | $10.03 | $9.22 | $10.00 | +6.31% | 9,948,800 |
| Sep 1995 | $8.84 | $9.50 | $8.75 | $9.41 | +6.36% | 4,726,000 |
| Aug 1995 | $8.47 | $8.97 | $8.41 | $8.84 | +4.04% | 9,786,800 |
| Jul 1995 | $8.75 | $8.84 | $8.41 | $8.50 | -3.20% | 8,487,600 |
| Jun 1995 | $8.81 | $9.09 | $8.59 | $8.78 | -0.35% | 5,941,600 |
| May 1995 | $8.66 | $8.81 | $8.38 | $8.81 | +2.54% | 4,489,600 |
| Apr 1995 | $8.53 | $8.66 | $8.31 | $8.59 | +0.37% | 6,149,200 |
| Mar 1995 | $8.81 | $8.81 | $8.31 | $8.56 | -3.18% | 3,450,400 |
| Feb 1995 | $8.84 | $9.06 | $8.63 | $8.84 | +0.36% | 4,897,200 |
| Jan 1995 | $8.28 | $8.88 | $8.14 | $8.81 | +6.41% | 6,782,000 |
| Dec 1994 | $8.19 | $8.44 | $8.13 | $8.28 | +0.76% | 17,351,200 |
| Nov 1994 | $8.41 | $8.56 | $8.00 | $8.22 | -2.59% | 4,613,600 |
| Oct 1994 | $8.31 | $8.47 | $8.16 | $8.44 | 0.00% | 12,622,000 |
| Sep 1994 | $8.53 | $8.56 | $8.06 | $8.44 | -1.46% | 10,794,400 |
| Aug 1994 | $8.03 | $8.59 | $8.03 | $8.56 | +7.45% | 12,637,200 |
| Jul 1994 | $7.44 | $8.00 | $7.41 | $7.97 | +4.94% | 6,342,800 |
| Jun 1994 | $7.69 | $7.84 | $7.34 | $7.59 | -1.22% | 6,170,400 |
| May 1994 | $8.75 | $8.81 | $7.59 | $7.69 | -11.83% | 8,269,200 |
| Apr 1994 | $8.50 | $8.88 | $8.28 | $8.72 | +0.72% | 8,239,600 |
| Mar 1994 | $8.75 | $9.06 | $8.53 | $8.66 | -1.42% | 9,070,000 |
| Feb 1994 | $9.06 | $9.13 | $8.38 | $8.78 | -3.44% | 6,184,400 |
| Jan 1994 | $9.25 | $9.31 | $8.59 | $9.09 | -1.69% | 8,717,600 |
| Dec 1993 | $8.69 | $9.31 | $8.69 | $9.25 | +6.47% | 4,754,400 |
| Nov 1993 | $8.88 | $8.94 | $8.22 | $8.69 | -2.46% | 7,134,800 |
| Oct 1993 | $9.53 | $9.59 | $8.66 | $8.91 | -6.56% | 9,795,600 |
| Sep 1993 | $9.41 | $9.66 | $9.34 | $9.53 | +1.33% | 7,955,200 |
| Aug 1993 | $8.78 | $9.50 | $8.75 | $9.41 | +7.50% | 6,810,000 |
| Jul 1993 | $9.19 | $9.19 | $8.50 | $8.75 | -4.76% | 18,064,400 |
| Jun 1993 | $8.78 | $9.41 | $8.75 | $9.19 | +4.63% | 6,941,600 |
| May 1993 | $8.72 | $9.06 | $8.44 | $8.78 | +0.36% | 4,304,000 |
| Apr 1993 | $8.81 | $8.97 | $8.59 | $8.75 | -1.06% | 16,087,600 |
| Mar 1993 | $8.81 | $8.97 | $8.72 | $8.84 | 0.00% | 6,545,200 |
| Feb 1993 | $8.66 | $8.97 | $8.44 | $8.84 | +2.17% | 8,696,400 |
| Jan 1993 | $8.34 | $8.69 | $8.25 | $8.66 | +1.47% | 8,777,200 |
| Dec 1992 | $8.13 | $8.63 | $8.06 | $8.53 | +5.41% | 12,036,400 |
| Nov 1992 | $8.25 | $8.25 | $8.03 | $8.09 | -1.89% | 6,061,200 |
| Oct 1992 | $8.63 | $8.69 | $8.06 | $8.25 | -4.69% | 18,643,200 |
| Sep 1992 | $8.31 | $8.72 | $7.75 | $8.66 | +4.14% | 7,632,400 |
| Aug 1992 | $8.63 | $8.72 | $8.25 | $8.31 | -3.62% | 4,380,400 |
| Jul 1992 | $8.31 | $8.72 | $8.25 | $8.63 | +3.76% | 9,906,000 |
| Jun 1992 | $7.81 | $8.41 | $7.78 | $8.31 | +6.40% | 12,096,000 |
| May 1992 | $9.38 | $9.72 | $7.53 | $7.81 | -16.94% | 10,778,000 |
| Apr 1992 | $9.41 | $9.72 | $9.09 | $9.41 | -0.66% | 7,899,200 |
| Mar 1992 | $9.72 | $9.75 | $9.41 | $9.47 | -2.57% | 3,707,200 |
| Feb 1992 | $10.03 | $10.22 | $9.47 | $9.72 | -3.12% | 5,488,800 |
| Jan 1992 | $11.00 | $11.00 | $10.00 | $10.03 | -8.81% | 6,924,000 |
| Dec 1991 | $10.13 | $11.00 | $10.13 | $11.00 | +8.64% | 3,531,600 |
| Nov 1991 | $10.09 | $10.25 | $10.03 | $10.13 | +0.62% | 2,421,600 |
| Oct 1991 | $10.47 | $10.47 | $9.56 | $10.06 | -3.88% | 4,876,800 |
| Sep 1991 | $9.94 | $10.47 | $9.81 | $10.47 | +5.02% | 4,207,200 |
| Aug 1991 | $9.44 | $9.97 | $9.41 | $9.97 | +5.28% | 3,120,800 |
| Jul 1991 | $9.44 | $9.53 | $9.13 | $9.47 | +0.33% | 5,944,000 |
| Jun 1991 | $9.25 | $9.63 | $9.25 | $9.44 | +2.03% | 4,615,600 |
| May 1991 | $9.94 | $10.13 | $9.19 | $9.25 | -6.92% | 5,143,600 |
| Apr 1991 | $9.88 | $10.13 | $9.72 | $9.94 | +0.31% | 3,800,800 |
| Mar 1991 | $9.69 | $10.03 | $9.59 | $9.91 | +2.26% | 1,978,000 |
| Feb 1991 | $9.31 | $10.09 | $9.31 | $9.69 | +3.68% | 2,729,600 |
| Jan 1991 | $9.72 | $9.72 | $9.19 | $9.34 | -4.17% | 5,706,800 |
| Dec 1990 | $9.66 | $9.94 | $9.59 | $9.75 | +0.65% | 2,754,000 |
| Nov 1990 | $9.53 | $9.72 | $9.34 | $9.69 | +2.31% | 2,301,200 |
| Oct 1990 | $8.69 | $9.47 | $8.56 | $9.47 | +10.18% | 7,308,800 |
| Sep 1990 | $8.44 | $8.59 | $8.22 | $8.59 | +1.85% | 2,816,800 |
| Aug 1990 | $8.84 | $9.19 | $8.28 | $8.44 | -4.59% | 3,286,400 |
| Jul 1990 | $8.81 | $8.88 | $8.34 | $8.84 | +0.36% | 4,234,400 |
| Jun 1990 | $8.59 | $8.97 | $8.59 | $8.81 | +2.92% | 3,571,200 |
| May 1990 | $8.28 | $8.94 | $8.28 | $8.56 | +2.62% | 1,761,200 |
| Apr 1990 | $9.00 | $9.06 | $8.25 | $8.34 | -7.29% | 3,881,200 |
| Mar 1990 | $9.03 | $9.19 | $8.91 | $9.00 | 0.00% | 3,010,800 |
| Feb 1990 | $9.09 | $9.19 | $8.91 | $9.00 | -1.37% | 2,456,000 |
| Jan 1990 | $9.69 | $9.81 | $8.84 | $9.13 | -6.41% | 9,406,800 |
| Dec 1989 | $9.38 | $9.75 | $9.38 | $9.75 | +4.00% | 2,636,800 |
| Nov 1989 | $9.06 | $9.44 | $9.06 | $9.38 | +3.45% | 2,825,600 |
| Oct 1989 | $9.09 | $9.13 | $8.84 | $9.06 | 0.00% | 8,287,600 |
| Sep 1989 | $9.00 | $9.09 | $8.97 | $9.06 | +0.69% | 2,586,800 |
| Aug 1989 | $9.13 | $9.31 | $8.91 | $9.00 | -1.71% | 3,282,000 |
| Jul 1989 | $8.88 | $9.16 | $8.72 | $9.16 | +3.53% | 7,410,000 |
| Jun 1989 | $8.66 | $9.00 | $8.66 | $8.84 | +1.80% | 4,824,400 |
| May 1989 | $8.28 | $8.69 | $8.22 | $8.69 | +4.91% | 3,104,000 |
| Apr 1989 | $8.19 | $8.34 | $8.03 | $8.28 | +1.15% | 10,476,000 |
| Mar 1989 | $8.09 | $8.25 | $8.09 | $8.19 | +1.16% | 4,127,600 |
| Feb 1989 | $8.19 | $8.28 | $8.09 | $8.09 | -1.52% | 5,254,000 |
| Jan 1989 | $8.25 | $8.25 | $8.00 | $8.22 | +0.38% | 13,734,000 |
| Dec 1988 | $8.03 | $8.31 | $8.00 | $8.19 | +2.34% | 2,082,800 |
| Nov 1988 | $8.19 | $8.31 | $7.91 | $8.00 | -2.29% | 3,494,400 |
| Oct 1988 | $8.13 | $8.25 | $8.00 | $8.19 | +0.38% | 18,090,800 |
| Sep 1988 | $7.78 | $8.22 | $7.75 | $8.16 | +4.40% | 4,744,000 |
| Aug 1988 | $7.69 | $7.88 | $7.47 | $7.81 | +2.04% | 3,440,400 |
| Jul 1988 | $8.06 | $8.06 | $7.47 | $7.66 | -5.04% | 39,029,200 |
| Jun 1988 | $8.00 | $8.19 | $7.94 | $8.06 | +1.18% | 3,631,600 |
| May 1988 | $7.59 | $8.00 | $7.53 | $7.97 | +4.94% | 4,082,400 |
| Apr 1988 | $7.75 | $7.78 | $7.28 | $7.59 | -2.41% | 10,926,800 |
| Mar 1988 | $8.13 | $8.13 | $7.66 | $7.78 | -4.23% | 6,706,400 |
| Feb 1988 | $8.22 | $8.34 | $7.84 | $8.13 | -1.14% | 5,685,600 |
| Jan 1988 | $7.16 | $8.25 | $7.13 | $8.22 | +12.39% | 6,812,800 |
| Dec 1987 | $7.41 | $7.50 | $7.06 | $7.31 | -1.27% | 16,535,200 |
| Nov 1987 | $7.56 | $7.66 | $7.34 | $7.41 | -2.07% | 4,322,000 |
| Oct 1987 | $7.78 | $8.09 | $7.00 | $7.56 | -2.81% | 8,130,400 |
| Sep 1987 | $8.06 | $8.09 | $7.47 | $7.78 | -3.49% | 4,970,400 |
| Aug 1987 | $7.75 | $8.19 | $7.59 | $8.06 | +4.03% | 10,944,400 |
| Jul 1987 | $8.25 | $8.28 | $7.63 | $7.75 | -6.06% | 13,006,000 |
| Jun 1987 | $7.84 | $8.34 | $7.75 | $8.25 | +5.18% | 5,413,200 |
| May 1987 | $8.09 | $8.25 | $7.41 | $7.84 | -3.09% | 4,483,200 |
| Apr 1987 | $8.53 | $8.53 | $7.16 | $8.09 | -5.82% | 16,724,400 |
| Mar 1987 | $8.88 | $8.94 | $8.50 | $8.59 | -3.17% | 15,500,000 |
| Feb 1987 | $8.94 | $9.13 | $8.69 | $8.88 | -0.70% | 5,788,400 |
| Jan 1987 | $8.66 | $9.16 | $8.56 | $8.94 | +3.62% | 7,383,600 |
| Dec 1986 | $8.81 | $8.97 | $8.63 | $8.63 | -2.13% | 8,344,800 |
| Nov 1986 | $8.66 | $8.97 | $8.56 | $8.81 | +1.80% | 8,413,600 |
| Oct 1986 | $8.59 | $8.84 | $7.81 | $8.66 | +0.73% | 11,479,200 |
| Sep 1986 | $9.38 | $9.38 | $8.00 | $8.59 | -8.33% | 6,996,000 |
| Aug 1986 | $9.16 | $9.69 | $8.91 | $9.38 | +2.39% | 7,853,200 |
| Jul 1986 | $8.41 | $9.25 | $7.78 | $9.16 | +8.92% | 13,779,200 |
| Jun 1986 | $7.50 | $8.44 | $7.50 | $8.41 | +12.08% | 8,584,400 |
| May 1986 | $7.16 | $7.59 | $7.13 | $7.50 | +4.80% | 8,399,200 |
| Apr 1986 | $7.66 | $7.72 | $6.94 | $7.16 | -6.53% | 11,000,400 |
| Mar 1986 | $7.50 | $7.66 | $7.34 | $7.66 | +2.08% | 8,733,600 |
| Feb 1986 | $7.03 | $7.63 | $7.03 | $7.50 | +6.67% | 6,218,400 |
| Jan 1986 | $6.84 | $7.09 | $6.53 | $7.03 | +2.74% | 10,666,000 |
| Dec 1985 | $6.16 | $6.91 | $6.09 | $6.84 | +11.17% | 6,678,000 |
| Nov 1985 | $6.03 | $6.25 | $5.91 | $6.16 | +2.07% | 10,475,200 |
| Oct 1985 | $5.56 | $6.06 | $5.50 | $6.03 | +8.43% | 10,711,600 |
| Sep 1985 | $5.78 | $6.09 | $5.38 | $5.56 | -3.78% | 7,039,600 |
| Aug 1985 | $5.78 | $5.84 | $5.41 | $5.78 | 0.00% | 7,811,600 |
| Jul 1985 | $6.56 | $6.56 | $5.56 | $5.78 | -11.90% | 9,507,600 |
| Jun 1985 | $6.00 | $6.59 | $5.97 | $6.56 | +9.38% | 7,694,000 |
| May 1985 | $5.78 | $6.06 | $5.75 | $6.00 | +3.78% | 8,687,600 |
| Apr 1985 | $5.97 | $6.09 | $5.75 | $5.78 | -3.14% | 11,999,600 |
| Mar 1985 | $5.47 | $5.97 | $5.38 | $5.97 | +9.14% | 9,634,000 |
| Feb 1985 | $5.53 | $5.59 | $5.38 | $5.47 | -1.13% | 5,248,000 |
| Jan 1985 | $5.69 | $5.75 | $5.41 | $5.53 | -2.75% | 7,612,800 |
| Dec 1984 | $5.47 | $5.88 | $5.44 | $5.69 | +4.00% | 4,903,200 |
| Nov 1984 | $5.44 | $5.59 | $5.28 | $5.47 | +0.58% | 5,168,400 |
| Oct 1984 | $5.56 | $5.63 | $5.38 | $5.44 | -2.25% | 8,418,000 |
| Sep 1984 | $5.19 | $5.59 | $5.06 | $5.56 | +7.23% | 9,209,600 |
| Aug 1984 | $4.94 | $5.41 | $4.94 | $5.19 | +5.06% | 6,217,600 |
| Jul 1984 | $5.03 | $5.03 | $4.88 | $4.94 | -1.86% | 5,752,400 |
| Jun 1984 | $4.84 | $5.16 | $4.84 | $5.03 | +3.87% | 12,574,400 |
| May 1984 | $4.84 | $5.00 | $4.78 | $4.84 | 0.00% | 5,144,000 |
| Apr 1984 | $5.19 | $5.22 | $4.81 | $4.84 | -6.63% | 10,697,200 |
| Mar 1984 | $5.09 | $5.22 | $5.00 | $5.19 | +1.84% | 5,783,600 |
| Feb 1984 | $5.06 | $5.16 | $4.91 | $5.09 | +0.62% | 5,601,200 |
| Jan 1984 | $5.25 | $5.28 | $4.91 | $5.06 | -3.57% | 10,018,800 |
| Dec 1983 | $5.41 | $5.44 | $5.16 | $5.25 | -3.45% | 8,634,000 |
| Nov 1983 | $5.13 | $5.47 | $5.06 | $5.44 | +6.10% | 6,936,800 |
| Oct 1983 | $4.91 | $5.16 | $4.84 | $5.13 | +2.50% | 10,383,600 |
| Sep 1983 | $4.72 | $5.00 | $4.69 | $5.00 | +5.96% | 8,832,400 |
| Aug 1983 | $4.56 | $4.75 | $4.47 | $4.72 | +3.43% | 8,260,800 |
| Jul 1983 | $4.59 | $4.72 | $4.38 | $4.56 | -3.31% | 8,157,600 |
| Jun 1983 | $4.91 | $4.97 | $4.69 | $4.72 | -3.82% | 10,142,000 |
| May 1983 | $4.72 | $4.91 | $4.72 | $4.91 | +4.67% | 4,267,600 |
| Apr 1983 | $4.63 | $4.81 | $4.53 | $4.69 | -0.66% | 7,899,200 |
| Mar 1983 | $4.69 | $4.88 | $4.53 | $4.72 | +0.67% | 8,634,000 |
| Feb 1983 | $4.56 | $4.69 | $4.47 | $4.69 | +2.74% | 6,627,200 |
| Jan 1983 | $4.84 | $4.88 | $4.47 | $4.56 | -5.81% | 8,868,400 |
| Dec 1982 | $4.41 | $4.88 | $4.22 | $4.84 | +9.93% | 8,648,400 |
| Nov 1982 | $4.31 | $4.53 | $4.28 | $4.41 | +2.18% | 7,068,400 |
| Oct 1982 | $4.28 | $4.56 | $4.13 | $4.31 | +0.73% | 10,664,400 |
| Sep 1982 | $4.25 | $4.38 | $4.22 | $4.28 | +0.74% | 7,102,400 |
| Aug 1982 | $3.66 | $4.34 | $3.63 | $4.25 | +16.24% | 9,301,600 |
| Jul 1982 | $4.09 | $4.13 | $3.63 | $3.66 | -10.69% | 2,715,600 |
| Jun 1982 | $4.09 | $4.22 | $3.94 | $4.09 | 0.00% | 4,035,200 |
| May 1982 | $4.06 | $4.19 | $4.03 | $4.09 | +0.77% | 4,371,200 |
| Apr 1982 | $4.00 | $4.25 | $3.91 | $4.06 | +1.56% | 8,027,200 |
| Mar 1982 | $3.69 | $4.03 | $3.66 | $4.00 | +8.47% | 6,964,400 |
| Feb 1982 | $3.41 | $3.78 | $3.34 | $3.69 | +8.26% | 4,555,200 |
| Jan 1982 | $3.47 | $3.53 | $3.34 | $3.41 | -3.54% | 3,052,000 |
| Dec 1981 | $3.56 | $3.59 | $3.44 | $3.53 | -0.88% | 5,089,200 |
| Nov 1981 | $3.38 | $3.63 | $3.34 | $3.56 | +5.56% | 2,848,400 |
| Oct 1981 | $3.19 | $3.38 | $3.06 | $3.38 | +5.88% | 2,266,000 |
| Sep 1981 | $3.25 | $3.31 | $3.09 | $3.19 | -1.92% | 2,447,600 |
| Aug 1981 | $3.09 | $3.41 | $3.06 | $3.25 | +5.05% | 5,475,200 |
| Jul 1981 | $3.50 | $3.50 | $3.00 | $3.09 | -11.61% | 2,727,600 |
| Jun 1981 | $3.19 | $3.56 | $3.19 | $3.50 | +9.80% | 3,681,600 |
| May 1981 | $3.09 | $3.22 | $3.03 | $3.19 | +3.03% | 2,964,000 |
| Apr 1981 | $3.34 | $3.38 | $3.09 | $3.09 | -7.48% | 1,712,400 |
| Mar 1981 | $3.25 | $3.50 | $3.19 | $3.34 | +2.89% | 1,545,600 |
| Feb 1981 | $3.31 | $3.53 | $3.16 | $3.25 | -1.89% | 1,615,200 |
| Jan 1981 | $3.22 | $3.38 | $3.16 | $3.31 | +3.92% | 2,875,600 |
| Dec 1980 | $3.13 | $3.34 | $2.91 | $3.19 | +2.00% | 3,906,400 |
| Nov 1980 | $3.16 | $3.22 | $3.06 | $3.13 | -0.99% | 2,328,800 |
| Oct 1980 | $3.34 | $3.41 | $3.13 | $3.16 | -5.61% | 4,962,400 |
| Sep 1980 | $3.28 | $3.63 | $3.25 | $3.34 | +1.90% | 2,772,400 |
| Aug 1980 | $3.31 | $3.34 | $3.19 | $3.28 | -0.94% | 2,905,200 |
| Jul 1980 | $3.66 | $3.69 | $3.31 | $3.31 | -9.40% | 4,280,000 |
| Jun 1980 | $3.34 | $3.75 | $3.28 | $3.66 | +9.35% | 4,643,200 |
| May 1980 | $3.22 | $3.44 | $3.16 | $3.34 | +2.89% | 2,409,200 |
| Apr 1980 | $3.00 | $3.31 | $2.88 | $3.25 | +9.47% | 2,871,200 |
| Mar 1980 | $3.13 | $3.22 | $2.88 | $2.97 | -5.00% | 1,578,400 |
| Feb 1980 | $3.19 | $3.25 | $2.91 | $3.13 | -1.96% | 2,554,800 |
| Jan 1980 | $3.34 | $3.38 | $3.09 | $3.19 | -4.67% | 3,827,600 |
| Dec 1979 | $3.66 | $3.72 | $3.25 | $3.34 | -8.55% | 3,307,200 |
| Nov 1979 | $3.53 | $3.66 | $3.31 | $3.66 | +3.54% | 3,826,800 |
| Oct 1979 | $3.94 | $3.94 | $3.41 | $3.53 | -10.32% | 4,626,400 |
| Sep 1979 | $4.16 | $4.16 | $3.84 | $3.94 | -5.26% | 5,938,000 |
| Aug 1979 | $4.03 | $4.22 | $4.00 | $4.16 | +3.10% | 2,621,200 |
| Jul 1979 | $4.44 | $4.44 | $4.00 | $4.03 | -9.15% | 1,764,800 |
| Jun 1979 | $4.00 | $4.44 | $3.97 | $4.44 | +10.94% | 1,746,000 |
| May 1979 | $4.06 | $4.22 | $3.91 | $4.00 | -1.54% | 3,178,400 |
| Apr 1979 | $4.25 | $4.28 | $3.88 | $4.06 | -4.41% | 2,022,800 |
| Mar 1979 | $4.38 | $4.47 | $4.22 | $4.25 | -2.86% | 4,274,000 |
| Feb 1979 | $4.34 | $4.44 | $4.25 | $4.38 | +0.72% | 1,351,600 |
| Jan 1979 | $4.19 | $4.47 | $4.09 | $4.34 | +3.73% | 1,750,800 |
| Dec 1978 | $4.13 | $4.41 | $4.13 | $4.19 | +1.52% | 1,703,200 |
| Nov 1978 | $4.09 | $4.19 | $4.06 | $4.13 | +0.76% | 3,527,600 |
| Oct 1978 | $4.41 | $4.53 | $4.03 | $4.09 | -7.09% | 2,518,000 |
| Sep 1978 | $4.53 | $4.66 | $4.28 | $4.41 | -2.76% | 2,719,600 |
| Aug 1978 | $4.59 | $4.72 | $4.47 | $4.53 | -1.36% | 1,646,800 |
| Jul 1978 | $4.56 | $4.63 | $4.47 | $4.59 | 0.00% | 1,188,400 |
| Jun 1978 | $4.50 | $4.63 | $4.47 | $4.59 | +2.08% | 796,400 |
| May 1978 | $4.28 | $4.56 | $4.25 | $4.50 | +5.11% | 1,386,000 |
| Apr 1978 | $4.47 | $4.63 | $4.25 | $4.28 | -4.20% | 1,761,600 |
| Mar 1978 | $4.47 | $4.53 | $4.44 | $4.47 | +0.71% | 1,645,600 |
| Feb 1978 | $4.47 | $4.72 | $4.44 | $4.44 | 0.00% | 902,800 |
| Jan 1978 | $4.69 | $4.69 | $4.44 | $4.44 | -5.33% | 1,439,200 |
| Dec 1977 | $4.56 | $4.69 | $4.47 | $4.69 | +2.74% | 2,301,200 |
| Nov 1977 | $4.41 | $4.63 | $4.41 | $4.56 | +3.54% | 2,275,600 |
| Oct 1977 | $4.59 | $4.66 | $4.41 | $4.41 | -6.00% | 1,384,000 |
| Sep 1977 | $4.63 | $4.69 | $4.59 | $4.69 | +1.35% | 1,662,400 |
| Aug 1977 | $4.69 | $4.69 | $4.59 | $4.63 | -1.33% | 2,337,600 |
| Jul 1977 | $4.75 | $4.75 | $4.53 | $4.69 | -2.60% | 3,790,800 |
| Jun 1977 | $4.47 | $4.88 | $4.44 | $4.81 | +7.69% | 2,186,800 |
| May 1977 | $4.31 | $4.53 | $4.25 | $4.47 | +3.62% | 2,540,000 |
| Apr 1977 | $4.56 | $4.56 | $4.25 | $4.31 | -6.12% | 3,365,600 |
| Mar 1977 | $4.59 | $4.78 | $4.53 | $4.59 | +0.69% | 2,644,800 |
| Feb 1977 | $4.72 | $4.75 | $4.53 | $4.56 | -3.31% | 3,964,400 |
| Jan 1977 | $4.91 | $4.97 | $4.50 | $4.72 | -3.82% | 5,329,600 |
| Dec 1976 | $4.69 | $5.09 | $4.53 | $4.91 | +4.67% | 3,435,200 |
| Nov 1976 | $4.69 | $4.81 | $4.47 | $4.69 | 0.00% | 1,846,000 |
| Oct 1976 | $4.84 | $4.94 | $4.41 | $4.69 | -1.96% | 1,648,400 |
| Sep 1976 | $4.59 | $5.00 | $4.56 | $4.78 | +4.08% | 2,977,200 |
| Aug 1976 | $4.50 | $4.66 | $4.47 | $4.59 | +2.08% | 2,117,200 |
| Jul 1976 | $4.59 | $4.69 | $4.44 | $4.50 | -2.04% | 2,108,000 |
| Jun 1976 | $4.44 | $4.66 | $4.41 | $4.59 | +3.52% | 1,507,600 |
| May 1976 | $4.81 | $4.84 | $4.31 | $4.44 | -7.79% | 2,062,000 |
| Apr 1976 | $5.09 | $5.09 | $4.78 | $4.81 | -5.52% | 1,110,000 |
| Mar 1976 | $5.03 | $5.09 | $4.75 | $5.09 | +0.62% | 1,537,600 |
| Feb 1976 | $5.56 | $5.66 | $5.00 | $5.06 | -8.99% | 1,546,800 |
| Jan 1976 | $5.69 | $5.88 | $5.41 | $5.56 | -1.11% | 1,270,800 |
| Dec 1975 | $5.56 | $5.75 | $5.13 | $5.63 | +1.12% | 687,200 |
| Nov 1975 | $5.56 | $5.72 | $5.22 | $5.56 | -0.56% | 752,800 |
| Oct 1975 | $4.53 | $5.72 | $4.47 | $5.59 | +23.45% | 2,350,400 |
| Sep 1975 | $4.81 | $4.97 | $4.47 | $4.53 | -5.23% | 632,800 |
| Aug 1975 | $5.22 | $5.44 | $4.63 | $4.78 | -7.83% | 658,400 |
| Jul 1975 | $6.25 | $6.25 | $5.16 | $5.19 | -17.00% | 626,800 |
| Jun 1975 | $5.31 | $6.28 | $5.25 | $6.25 | +19.76% | 1,920,000 |
| May 1975 | $4.50 | $5.22 | $4.44 | $5.22 | +15.97% | 801,200 |
| Apr 1975 | $5.13 | $5.13 | $4.41 | $4.50 | -12.20% | 1,066,000 |
| Mar 1975 | $5.41 | $5.59 | $5.03 | $5.13 | -4.65% | 654,400 |
| Feb 1975 | $5.09 | $5.44 | $4.97 | $5.38 | +5.52% | 860,800 |
| Jan 1975 | $4.53 | $5.31 | $4.53 | $5.09 | +12.41% | 906,400 |
| Dec 1974 | $4.72 | $4.72 | $4.13 | $4.53 | -4.60% | 686,800 |
| Nov 1974 | $4.59 | $4.91 | $4.44 | $4.75 | +3.40% | 638,000 |
| Oct 1974 | $4.19 | $4.75 | $3.78 | $4.59 | +9.70% | 1,247,600 |
| Sep 1974 | $4.44 | $4.44 | $3.75 | $4.19 | -5.63% | 301,200 |
| Aug 1974 | $4.81 | $4.97 | $4.44 | $4.44 | -7.79% | 911,200 |
| Jul 1974 | $4.69 | $5.22 | $4.25 | $4.81 | +2.67% | 517,200 |
| Jun 1974 | $4.50 | $4.72 | $4.47 | $4.69 | +5.63% | 372,000 |
| May 1974 | $4.56 | $4.84 | $4.38 | $4.44 | -2.74% | 762,000 |
| Apr 1974 | $4.84 | $4.91 | $4.47 | $4.56 | -5.81% | 710,800 |
| Mar 1974 | $5.00 | $5.00 | $4.75 | $4.84 | -3.12% | 1,162,800 |
| Feb 1974 | $5.66 | $5.66 | $4.94 | $5.00 | -12.09% | 520,000 |
| Jan 1974 | $5.66 | $6.13 | $5.38 | $5.69 | +0.55% | 359,600 |
| Dec 1973 | $5.19 | $5.75 | $4.69 | $5.66 | +9.04% | 758,800 |
| Nov 1973 | $5.72 | $5.72 | $4.81 | $5.19 | -9.29% | 842,400 |
| Oct 1973 | $6.56 | $6.63 | $5.66 | $5.72 | -12.86% | 422,400 |
| Sep 1973 | $5.72 | $6.91 | $5.63 | $6.56 | +14.75% | 822,000 |
| Aug 1973 | $6.25 | $6.25 | $5.50 | $5.72 | -8.50% | 1,292,800 |
| Jul 1973 | $6.41 | $6.56 | $6.13 | $6.25 | -2.91% | 362,000 |
| Jun 1973 | $6.41 | $6.72 | $6.31 | $6.44 | +1.48% | 165,200 |
| May 1973 | $6.47 | $6.81 | $6.31 | $6.34 | -1.93% | 449,600 |
| Apr 1973 | $6.63 | $6.66 | $6.25 | $6.47 | -2.36% | 480,400 |
| Mar 1973 | $6.56 | $6.72 | $6.50 | $6.63 | +0.47% | 1,047,600 |
| Feb 1973 | $6.50 | $6.63 | $6.50 | $6.59 | – | 74,800 |
Seasonality
OGE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.1% | 0.7% | 1.1% | 1.0% | -0.9% | 4.2% | -0.8% | -1.3% | 1.8% | 4.1% | -1.0% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 3.3% | 12.5% | -2.4% | 2.6% | -3.2% | 3.0% | -1.8% | -3.6% | -0.5% | 10.0% | ||
| 2025 | 3.4% | 9.6% | -0.7% | -0.3% | -2.0% | -0.2% | 3.3% | -1.7% | 3.6% | -3.7% | 3.7% | -6.7% |
| 2024 | -3.7% | -1.0% | 4.2% | 2.3% | 4.8% | -1.7% | 9.9% | 2.0% | 3.7% | -1.5% | 9.9% | -6.2% |
| 2023 | 0.5% | -9.2% | 5.4% | 0.8% | -6.0% | 1.8% | 1.8% | -5.8% | -2.1% | 3.9% | 2.5% | -0.3% |
| 2022 | -0.1% | -1.0% | 8.6% | -4.2% | 6.8% | -6.6% | 7.7% | -1.3% | -10.1% | 1.6% | 10.5% | -2.2% |
| 2021 | -3.0% | -4.1% | 10.6% | 5.0% | 2.8% | -2.5% | 1.5% | 4.9% | -6.9% | 4.6% | 0.7% | 11.8% |
| 2020 | 4.0% | -16.9% | -19.3% | 3.9% | -0.6% | -3.1% | 9.7% | -3.2% | -5.9% | 3.9% | 5.3% | -1.6% |
| 2019 | 5.5% | 3.8% | 1.4% | -1.0% | -1.8% | 2.4% | 1.8% | -0.2% | 5.9% | -4.3% | -2.3% | 5.7% |
| 2018 | -1.2% | -2.7% | 4.6% | 1.3% | 6.5% | 0.5% | 3.9% | 1.6% | -1.4% | 0.5% | 9.6% | -1.1% |
| 2017 | 1.2% | 9.8% | -5.0% | 0.3% | 2.4% | -2.4% | 4.0% | -0.4% | 0.9% | 3.2% | -2.9% | -8.0% |