Old Republic International Corp (ORI) stock
ORINYSESurety InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/307% below fair value
$38.52+0.08 (+0.21%)
Close on Oct 30, 2026Market cap $9.30BP/E 8.7Yield 9.50%
Price history
Old Republic International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.52
+0.21% on the day
52-week range
$36.65 – $46.76
-17.6% from the high
Change over 52 weeks
-2.0%
From $39.32 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $37.31 | $40.78 | $37.06 | $38.52 | +3.24% | 42,494,948 |
| Sep 2026 | $42.03 | $43.02 | $37.28 | $37.31 | -10.59% | 30,909,392 |
| Aug 2026 | $43.30 | $43.99 | $41.46 | $41.73 | -3.43% | 22,080,336 |
| Jul 2026 | $41.04 | $44.65 | $39.85 | $43.21 | +5.60% | 32,560,842 |
| Jun 2026 | $36.76 | $41.52 | $36.65 | $40.92 | +9.91% | 33,058,934 |
| May 2026 | $40.22 | $40.22 | $37.07 | $37.23 | -6.81% | 26,146,824 |
| Apr 2026 | $39.94 | $43.10 | $39.27 | $39.95 | +0.13% | 30,949,195 |
| Mar 2026 | $42.55 | $43.45 | $37.46 | $39.90 | -6.93% | 44,055,082 |
| Feb 2026 | $39.21 | $43.32 | $38.85 | $42.87 | +9.45% | 38,024,986 |
| Jan 2026 | $42.85 | $44.26 | $37.00 | $39.17 | -14.18% | 42,219,000 |
| Dec 2025 | $46.10 | $46.76 | $42.73 | $45.64 | -1.00% | 31,517,450 |
| Nov 2025 | $39.18 | $46.63 | $38.78 | $46.10 | +16.83% | 35,861,705 |
| Oct 2025 | $42.34 | $44.00 | $38.34 | $39.46 | -7.09% | 36,640,560 |
| Sep 2025 | $39.88 | $42.59 | $39.17 | $42.47 | +6.25% | 26,350,945 |
| Aug 2025 | $36.20 | $40.21 | $35.60 | $39.97 | +10.51% | 25,924,406 |
| Jul 2025 | $38.40 | $38.60 | $35.61 | $36.17 | -5.91% | 36,551,886 |
| Jun 2025 | $37.55 | $38.86 | $36.24 | $38.44 | +1.69% | 29,118,090 |
| May 2025 | $37.23 | $38.63 | $36.90 | $37.80 | +0.53% | 26,259,779 |
| Apr 2025 | $39.55 | $39.84 | $34.43 | $37.60 | -4.13% | 27,622,829 |
| Mar 2025 | $38.54 | $39.55 | $36.02 | $39.22 | +1.84% | 30,530,727 |
| Feb 2025 | $35.95 | $38.52 | $35.61 | $38.51 | +5.28% | 17,945,315 |
| Jan 2025 | $36.33 | $37.39 | $33.00 | $36.58 | +1.08% | 25,216,792 |
| Dec 2024 | $38.98 | $39.02 | $35.38 | $36.19 | -7.13% | 25,179,939 |
| Nov 2024 | $34.93 | $39.27 | $34.46 | $38.97 | +11.57% | 21,387,747 |
| Oct 2024 | $35.48 | $36.50 | $34.35 | $34.93 | -1.38% | 22,533,304 |
| Sep 2024 | $35.78 | $36.09 | $33.95 | $35.42 | -1.25% | 27,967,733 |
| Aug 2024 | $34.84 | $35.91 | $33.18 | $35.87 | +3.61% | 19,994,228 |
| Jul 2024 | $30.85 | $34.98 | $29.83 | $34.62 | +12.04% | 28,791,221 |
| Jun 2024 | $31.78 | $31.84 | $29.51 | $30.90 | -2.77% | 27,565,451 |
| May 2024 | $29.89 | $32.26 | $29.89 | $31.78 | +6.43% | 32,732,841 |
| Apr 2024 | $30.90 | $31.22 | $28.59 | $29.86 | -2.80% | 42,057,299 |
| Mar 2024 | $29.65 | $30.90 | $28.80 | $30.72 | +6.08% | 37,151,318 |
| Feb 2024 | $28.01 | $29.22 | $27.20 | $28.96 | +3.28% | 32,363,502 |
| Jan 2024 | $29.39 | $30.61 | $27.35 | $28.04 | -4.63% | 33,050,755 |
| Dec 2023 | $29.17 | $29.65 | $28.63 | $29.40 | +0.31% | 23,902,838 |
| Nov 2023 | $27.47 | $29.36 | $27.38 | $29.31 | +7.05% | 21,583,174 |
| Oct 2023 | $26.84 | $28.14 | $26.08 | $27.38 | +1.63% | 34,544,562 |
| Sep 2023 | $27.31 | $27.87 | $26.80 | $26.94 | -1.50% | 27,627,766 |
| Aug 2023 | $27.58 | $29.89 | $26.81 | $27.35 | -0.80% | 31,225,745 |
| Jul 2023 | $25.09 | $27.85 | $24.75 | $27.57 | +9.54% | 50,225,555 |
| Jun 2023 | $24.58 | $25.61 | $24.17 | $25.17 | +2.78% | 37,566,576 |
| May 2023 | $25.29 | $25.82 | $24.46 | $24.49 | -3.09% | 27,201,566 |
| Apr 2023 | $24.99 | $25.54 | $24.03 | $25.27 | +1.20% | 27,245,329 |
| Mar 2023 | $26.24 | $26.43 | $23.31 | $24.97 | -5.31% | 43,732,880 |
| Feb 2023 | $26.19 | $26.72 | $25.94 | $26.37 | -0.08% | 26,824,590 |
| Jan 2023 | $24.18 | $26.69 | $23.47 | $26.39 | +9.28% | 30,936,492 |
| Dec 2022 | $24.56 | $24.66 | $23.30 | $24.15 | -1.43% | 28,868,105 |
| Nov 2022 | $23.37 | $24.50 | $22.70 | $24.50 | +5.56% | 27,458,113 |
| Oct 2022 | $21.09 | $23.51 | $20.75 | $23.21 | +10.89% | 47,042,559 |
| Sep 2022 | $21.74 | $22.76 | $20.28 | $20.93 | -4.17% | 41,768,672 |
| Aug 2022 | $23.18 | $24.78 | $21.80 | $21.84 | -6.15% | 33,717,963 |
| Jul 2022 | $22.31 | $23.41 | $21.58 | $23.27 | +4.07% | 31,752,736 |
| Jun 2022 | $23.95 | $23.99 | $20.93 | $22.36 | -6.52% | 40,355,547 |
| May 2022 | $22.16 | $23.98 | $21.50 | $23.92 | +8.68% | 42,535,268 |
| Apr 2022 | $26.11 | $26.33 | $21.94 | $22.01 | -14.92% | 50,737,070 |
| Mar 2022 | $26.11 | $26.93 | $25.00 | $25.87 | -1.82% | 52,130,729 |
| Feb 2022 | $25.76 | $27.19 | $24.70 | $26.35 | +2.81% | 35,432,631 |
| Jan 2022 | $24.71 | $26.26 | $23.57 | $25.63 | +4.27% | 34,103,529 |
| Dec 2021 | $24.30 | $25.26 | $23.00 | $24.58 | +2.59% | 30,407,708 |
| Nov 2021 | $26.24 | $26.53 | $23.92 | $23.96 | -7.24% | 26,592,593 |
| Oct 2021 | $23.14 | $26.29 | $22.94 | $25.83 | +11.67% | 38,534,173 |
| Sep 2021 | $26.07 | $26.17 | $22.18 | $23.13 | -11.04% | 42,945,992 |
| Aug 2021 | $24.90 | $26.68 | $24.23 | $26.00 | +5.43% | 34,837,640 |
| Jul 2021 | $25.00 | $25.40 | $23.28 | $24.66 | -1.00% | 40,608,362 |
| Jun 2021 | $26.43 | $26.69 | $24.42 | $24.91 | -5.14% | 37,560,447 |
| May 2021 | $24.91 | $26.54 | $24.78 | $26.26 | +6.66% | 31,202,289 |
| Apr 2021 | $21.80 | $24.86 | $21.68 | $24.62 | +12.73% | 49,649,989 |
| Mar 2021 | $19.75 | $22.71 | $19.62 | $21.84 | +12.98% | 46,759,980 |
| Feb 2021 | $18.29 | $20.66 | $18.05 | $19.33 | +6.80% | 34,543,231 |
| Jan 2021 | $18.96 | $19.39 | $17.94 | $18.10 | -8.17% | 45,829,011 |
| Dec 2020 | $18.28 | $19.79 | $18.16 | $19.71 | +9.99% | 35,136,913 |
| Nov 2020 | $16.48 | $18.97 | $16.33 | $17.92 | +10.07% | 36,244,175 |
| Oct 2020 | $14.76 | $17.32 | $14.55 | $16.28 | +10.45% | 46,305,994 |
| Sep 2020 | $16.03 | $16.48 | $13.93 | $14.74 | -8.50% | 48,598,865 |
| Aug 2020 | $16.11 | $17.81 | $15.91 | $16.11 | +0.25% | 32,366,232 |
| Jul 2020 | $16.31 | $17.58 | $15.25 | $16.07 | -1.47% | 47,003,572 |
| Jun 2020 | $15.67 | $18.67 | $15.45 | $16.31 | +4.62% | 51,663,531 |
| May 2020 | $15.62 | $16.15 | $13.08 | $15.59 | -2.26% | 52,017,328 |
| Apr 2020 | $14.55 | $17.42 | $13.82 | $15.95 | +4.59% | 59,050,791 |
| Mar 2020 | $19.88 | $21.47 | $11.88 | $15.25 | -22.67% | 66,531,434 |
| Feb 2020 | $22.68 | $23.62 | $19.22 | $19.72 | -12.55% | 29,178,500 |
| Jan 2020 | $22.47 | $23.61 | $21.77 | $22.55 | +0.80% | 35,389,398 |
| Dec 2019 | $22.58 | $22.86 | $21.90 | $22.37 | -0.84% | 35,636,500 |
| Nov 2019 | $22.48 | $22.90 | $22.19 | $22.56 | +0.98% | 22,272,372 |
| Oct 2019 | $23.66 | $24.10 | $22.02 | $22.34 | -5.22% | 33,475,709 |
| Sep 2019 | $23.16 | $23.82 | $22.14 | $23.57 | +0.90% | 29,773,300 |
| Aug 2019 | $22.84 | $23.59 | $21.61 | $23.36 | +2.41% | 34,915,169 |
| Jul 2019 | $22.59 | $23.39 | $22.25 | $22.81 | +1.92% | 31,579,775 |
| Jun 2019 | $21.88 | $22.99 | $21.74 | $22.38 | +1.50% | 24,267,047 |
| May 2019 | $22.38 | $22.83 | $21.65 | $22.05 | -1.39% | 28,188,954 |
| Apr 2019 | $21.02 | $22.53 | $20.51 | $22.36 | +6.88% | 29,705,440 |
| Mar 2019 | $21.00 | $21.20 | $20.40 | $20.92 | +0.29% | 28,605,974 |
| Feb 2019 | $20.15 | $21.29 | $20.09 | $20.86 | +3.52% | 26,703,497 |
| Jan 2019 | $20.24 | $21.97 | $19.68 | $20.15 | -2.04% | 42,769,281 |
| Dec 2018 | $22.57 | $22.83 | $19.55 | $20.57 | -8.78% | 32,640,714 |
| Nov 2018 | $22.03 | $22.78 | $20.91 | $22.55 | +2.27% | 29,322,382 |
| Oct 2018 | $22.43 | $22.57 | $19.81 | $22.05 | -1.47% | 38,585,245 |
| Sep 2018 | $22.18 | $23.05 | $22.11 | $22.38 | +0.90% | 35,245,537 |
| Aug 2018 | $21.29 | $22.56 | $21.18 | $22.18 | +4.08% | 26,648,314 |
| Jul 2018 | $19.79 | $21.42 | $19.71 | $21.31 | +7.03% | 30,118,933 |
| Jun 2018 | $21.16 | $21.56 | $19.65 | $19.91 | -5.10% | 37,736,096 |
| May 2018 | $20.39 | $21.39 | $19.52 | $20.98 | +2.84% | 32,322,359 |
| Apr 2018 | $21.42 | $21.94 | $20.32 | $20.40 | -4.90% | 40,563,192 |
| Mar 2018 | $20.06 | $21.71 | $19.48 | $21.45 | +7.09% | 55,068,783 |
| Feb 2018 | $21.51 | $21.93 | $19.62 | $20.03 | -6.79% | 62,412,808 |
| Jan 2018 | $21.41 | $22.34 | $19.61 | $21.49 | +0.51% | 92,809,332 |
| Dec 2017 | $21.00 | $21.56 | $20.50 | $21.38 | +1.96% | 27,602,425 |
| Nov 2017 | $20.39 | $21.07 | $20.18 | $20.97 | +3.35% | 30,065,331 |
| Oct 2017 | $19.69 | $20.51 | $19.33 | $20.29 | +3.05% | 25,211,092 |
| Sep 2017 | $19.12 | $19.89 | $17.92 | $19.69 | +3.14% | 27,150,922 |
| Aug 2017 | $19.64 | $19.67 | $18.89 | $19.09 | -2.70% | 22,782,805 |
| Jul 2017 | $19.53 | $20.18 | $18.76 | $19.62 | +0.46% | 27,333,218 |
| Jun 2017 | $19.68 | $20.56 | $19.34 | $19.53 | -1.26% | 25,759,805 |
| May 2017 | $20.75 | $20.76 | $19.33 | $19.78 | -4.35% | 21,772,778 |
| Apr 2017 | $20.43 | $20.90 | $19.75 | $20.68 | +0.98% | 21,649,065 |
| Mar 2017 | $20.90 | $20.99 | $19.82 | $20.48 | -1.11% | 28,856,309 |
| Feb 2017 | $20.86 | $21.19 | $20.52 | $20.71 | -0.43% | 32,348,716 |
| Jan 2017 | $19.10 | $20.94 | $18.77 | $20.80 | +9.47% | 46,909,429 |
| Dec 2016 | $17.78 | $19.22 | $17.53 | $19.00 | +6.32% | 34,141,786 |
| Nov 2016 | $16.86 | $18.41 | $16.67 | $17.87 | +5.99% | 37,519,086 |
| Oct 2016 | $17.61 | $18.56 | $16.51 | $16.86 | -4.31% | 45,670,145 |
| Sep 2016 | $19.26 | $19.32 | $17.55 | $17.62 | -8.37% | 35,390,100 |
| Aug 2016 | $19.36 | $19.58 | $18.87 | $19.23 | -0.77% | 23,111,600 |
| Jul 2016 | $19.24 | $20.00 | $19.00 | $19.38 | +0.47% | 24,609,800 |
| Jun 2016 | $18.92 | $19.29 | $18.03 | $19.29 | +0.68% | 34,183,200 |
| May 2016 | $18.59 | $19.36 | $18.47 | $19.16 | +3.62% | 32,385,500 |
| Apr 2016 | $18.20 | $18.70 | $17.75 | $18.49 | +1.15% | 47,330,100 |
| Mar 2016 | $17.93 | $18.43 | $17.70 | $18.28 | +2.70% | 50,855,100 |
| Feb 2016 | $18.01 | $18.19 | $17.09 | $17.80 | -1.55% | 36,797,800 |
| Jan 2016 | $18.34 | $18.74 | $17.26 | $18.08 | -2.95% | 53,610,400 |
| Dec 2015 | $19.00 | $19.11 | $17.97 | $18.63 | -1.74% | 36,663,700 |
| Nov 2015 | $18.19 | $19.09 | $18.05 | $18.96 | +5.10% | 30,012,000 |
| Oct 2015 | $15.64 | $18.36 | $15.24 | $18.04 | +15.35% | 40,212,900 |
| Sep 2015 | $15.40 | $16.24 | $15.05 | $15.64 | -0.45% | 20,909,700 |
| Aug 2015 | $16.79 | $16.90 | $14.86 | $15.71 | -6.10% | 23,466,200 |
| Jul 2015 | $16.06 | $16.86 | $15.54 | $16.73 | +7.04% | 27,486,500 |
| Jun 2015 | $15.50 | $16.24 | $14.84 | $15.63 | +1.10% | 24,264,200 |
| May 2015 | $15.30 | $15.56 | $15.01 | $15.46 | +1.11% | 19,653,700 |
| Apr 2015 | $14.94 | $15.77 | $14.75 | $15.29 | +2.34% | 27,794,500 |
| Mar 2015 | $15.25 | $15.30 | $14.47 | $14.94 | -1.45% | 26,541,800 |
| Feb 2015 | $14.05 | $15.27 | $13.97 | $15.16 | +7.98% | 16,652,800 |
| Jan 2015 | $14.71 | $14.77 | $13.59 | $14.04 | -4.03% | 28,882,400 |
| Dec 2014 | $15.07 | $15.16 | $13.91 | $14.63 | -3.30% | 29,077,900 |
| Nov 2014 | $14.80 | $15.39 | $14.67 | $15.13 | +2.44% | 23,808,200 |
| Oct 2014 | $14.27 | $14.84 | $13.43 | $14.77 | +3.43% | 43,888,100 |
| Sep 2014 | $15.39 | $15.50 | $14.28 | $14.28 | -6.97% | 27,671,600 |
| Aug 2014 | $14.30 | $15.44 | $14.23 | $15.35 | +6.67% | 29,959,500 |
| Jul 2014 | $16.65 | $17.08 | $14.32 | $14.39 | -13.00% | 41,259,500 |
| Jun 2014 | $16.95 | $17.20 | $16.40 | $16.54 | -3.27% | 26,823,500 |
| May 2014 | $16.59 | $17.26 | $16.43 | $17.10 | +3.26% | 23,599,000 |
| Apr 2014 | $16.39 | $16.98 | $15.69 | $16.56 | +0.98% | 25,002,400 |
| Mar 2014 | $15.41 | $16.42 | $15.25 | $16.40 | +5.40% | 29,308,300 |
| Feb 2014 | $15.55 | $15.74 | $14.20 | $15.56 | -0.38% | 30,731,400 |
| Jan 2014 | $17.16 | $17.25 | $15.25 | $15.62 | -9.55% | 33,382,400 |
| Dec 2013 | $17.03 | $17.31 | $15.93 | $17.27 | +0.41% | 30,510,100 |
| Nov 2013 | $16.80 | $17.45 | $16.66 | $17.20 | +2.44% | 23,799,900 |
| Oct 2013 | $15.37 | $17.08 | $14.40 | $16.79 | +9.03% | 40,391,000 |
| Sep 2013 | $14.34 | $15.40 | $13.74 | $15.40 | +8.45% | 31,673,200 |
| Aug 2013 | $14.61 | $15.08 | $14.17 | $14.20 | -1.73% | 23,020,500 |
| Jul 2013 | $12.94 | $14.56 | $12.82 | $14.45 | +12.28% | 24,986,100 |
| Jun 2013 | $13.63 | $13.69 | $12.02 | $12.87 | -5.44% | 27,943,700 |
| May 2013 | $13.47 | $14.49 | $13.28 | $13.61 | +0.81% | 28,359,000 |
| Apr 2013 | $12.80 | $13.80 | $12.30 | $13.50 | +6.22% | 45,178,600 |
| Mar 2013 | $11.95 | $12.77 | $11.66 | $12.71 | +5.83% | 38,178,500 |
| Feb 2013 | $11.50 | $12.09 | $11.44 | $12.01 | +5.35% | 32,495,500 |
| Jan 2013 | $10.80 | $11.80 | $10.74 | $11.40 | +7.04% | 33,921,500 |
| Dec 2012 | $10.50 | $10.90 | $10.39 | $10.65 | +1.53% | 30,573,600 |
| Nov 2012 | $9.93 | $10.87 | $9.65 | $10.49 | +6.17% | 52,651,700 |
| Oct 2012 | $9.30 | $11.05 | $9.20 | $9.88 | +6.24% | 60,072,000 |
| Sep 2012 | $8.63 | $9.81 | $8.60 | $9.30 | +7.76% | 41,133,700 |
| Aug 2012 | $8.12 | $9.34 | $8.06 | $8.63 | +7.07% | 46,243,500 |
| Jul 2012 | $8.28 | $8.55 | $7.76 | $8.06 | -2.77% | 82,267,100 |
| Jun 2012 | $9.61 | $10.88 | $8.02 | $8.29 | -16.01% | 85,845,600 |
| May 2012 | $9.91 | $10.30 | $8.76 | $9.87 | -0.80% | 52,042,800 |
| Apr 2012 | $10.50 | $10.77 | $9.95 | $9.95 | -5.69% | 41,551,800 |
| Mar 2012 | $10.84 | $11.21 | $10.31 | $10.55 | -2.85% | 65,609,400 |
| Feb 2012 | $9.99 | $11.02 | $9.96 | $10.86 | +9.92% | 35,808,300 |
| Jan 2012 | $9.46 | $9.97 | $8.86 | $9.88 | +6.58% | 53,855,800 |
| Dec 2011 | $7.92 | $9.64 | $7.73 | $9.27 | +12.77% | 99,692,500 |
| Nov 2011 | $8.59 | $8.80 | $7.15 | $8.22 | -7.01% | 67,310,300 |
| Oct 2011 | $8.84 | $10.48 | $8.22 | $8.84 | -0.90% | 44,341,500 |
| Sep 2011 | $9.45 | $9.90 | $8.68 | $8.92 | -10.26% | 40,956,200 |
| Aug 2011 | $10.54 | $10.59 | $8.99 | $9.94 | -4.79% | 63,653,500 |
| Jul 2011 | $11.80 | $12.20 | $10.37 | $10.44 | -11.15% | 34,890,000 |
| Jun 2011 | $12.25 | $12.29 | $11.57 | $11.75 | -5.47% | 34,581,800 |
| May 2011 | $12.71 | $13.06 | $12.31 | $12.43 | -1.89% | 25,092,100 |
| Apr 2011 | $12.73 | $13.28 | $12.47 | $12.67 | -0.16% | 24,712,100 |
| Mar 2011 | $12.51 | $12.76 | $11.62 | $12.69 | +1.52% | 48,650,800 |
| Feb 2011 | $12.27 | $12.95 | $12.06 | $12.50 | +2.21% | 33,990,500 |
| Jan 2011 | $13.72 | $13.92 | $12.21 | $12.23 | -10.27% | 34,277,300 |
| Dec 2010 | $12.77 | $13.83 | $12.73 | $13.63 | +7.66% | 19,813,800 |
| Nov 2010 | $13.22 | $13.31 | $12.42 | $12.66 | -4.09% | 31,052,300 |
| Oct 2010 | $13.90 | $14.18 | $12.93 | $13.20 | -4.69% | 35,556,900 |
| Sep 2010 | $12.92 | $14.06 | $12.60 | $13.85 | +8.37% | 28,950,800 |
| Aug 2010 | $12.73 | $13.13 | $12.11 | $12.78 | +2.16% | 29,518,200 |
| Jul 2010 | $12.18 | $13.06 | $11.78 | $12.51 | +3.13% | 37,429,200 |
| Jun 2010 | $13.81 | $13.96 | $12.11 | $12.13 | -12.48% | 36,339,000 |
| May 2010 | $15.11 | $15.21 | $12.72 | $13.86 | -7.66% | 50,144,600 |
| Apr 2010 | $12.78 | $15.50 | $12.75 | $15.01 | +18.38% | 52,214,700 |
| Mar 2010 | $11.32 | $12.75 | $11.29 | $12.68 | +12.31% | 34,117,700 |
| Feb 2010 | $10.65 | $11.53 | $10.15 | $11.29 | +6.61% | 24,858,700 |
| Jan 2010 | $10.13 | $10.92 | $10.02 | $10.59 | +5.48% | 27,559,800 |
| Dec 2009 | $10.77 | $10.98 | $10.03 | $10.04 | -5.64% | 30,828,800 |
| Nov 2009 | $10.70 | $11.19 | $10.35 | $10.64 | -0.37% | 26,519,800 |
| Oct 2009 | $12.17 | $12.49 | $10.50 | $10.68 | -12.32% | 32,178,800 |
| Sep 2009 | $11.86 | $12.85 | $11.21 | $12.18 | +2.27% | 25,824,000 |
| Aug 2009 | $10.48 | $12.18 | $10.46 | $11.91 | +15.18% | 28,828,500 |
| Jul 2009 | $9.88 | $10.42 | $8.98 | $10.34 | +4.97% | 41,236,300 |
| Jun 2009 | $10.37 | $10.94 | $9.38 | $9.85 | -3.71% | 37,962,900 |
| May 2009 | $9.37 | $10.49 | $9.01 | $10.23 | +9.18% | 60,648,200 |
| Apr 2009 | $10.55 | $12.18 | $8.75 | $9.37 | -13.40% | 80,107,100 |
| Mar 2009 | $8.68 | $11.99 | $7.24 | $10.82 | +19.16% | 59,791,600 |
| Feb 2009 | $10.23 | $11.39 | $8.45 | $9.08 | -12.02% | 38,979,100 |
| Jan 2009 | $11.88 | $12.80 | $9.95 | $10.32 | -13.42% | 43,955,500 |
| Dec 2008 | $9.81 | $12.04 | $8.25 | $11.92 | +16.18% | 38,419,200 |
| Nov 2008 | $9.19 | $10.26 | $7.18 | $10.26 | +11.40% | 38,426,800 |
| Oct 2008 | $12.94 | $12.99 | $6.77 | $9.21 | -27.76% | 42,286,100 |
| Sep 2008 | $11.10 | $17.25 | $10.34 | $12.75 | +16.65% | 54,074,100 |
| Aug 2008 | $10.58 | $11.02 | $9.90 | $10.93 | +4.10% | 38,087,900 |
| Jul 2008 | $11.69 | $12.05 | $9.19 | $10.50 | -11.32% | 62,706,300 |
| Jun 2008 | $15.04 | $15.21 | $11.84 | $11.84 | -21.33% | 27,975,300 |
| May 2008 | $14.36 | $15.33 | $14.26 | $15.05 | +4.88% | 19,961,700 |
| Apr 2008 | $13.09 | $15.55 | $12.99 | $14.35 | +11.15% | 27,895,500 |
| Mar 2008 | $13.69 | $13.71 | $11.85 | $12.91 | -5.90% | 28,005,800 |
| Feb 2008 | $14.95 | $15.96 | $13.62 | $13.72 | -8.10% | 33,510,400 |
| Jan 2008 | $15.35 | $15.54 | $12.20 | $14.93 | -3.11% | 38,028,100 |
| Dec 2007 | $14.99 | $16.67 | $14.24 | $15.41 | +2.66% | 32,444,500 |
| Nov 2007 | $15.05 | $17.00 | $13.57 | $15.01 | -2.09% | 50,119,000 |
| Oct 2007 | $18.72 | $19.57 | $14.47 | $15.33 | -18.20% | 30,838,000 |
| Sep 2007 | $18.13 | $19.33 | $17.95 | $18.74 | +3.02% | 17,990,100 |
| Aug 2007 | $18.28 | $19.03 | $11.10 | $18.19 | -0.93% | 41,303,300 |
| Jul 2007 | $21.39 | $21.91 | $18.32 | $18.36 | -13.64% | 21,513,600 |
| Jun 2007 | $21.62 | $22.20 | $20.95 | $21.26 | -1.85% | 14,780,100 |
| May 2007 | $21.22 | $21.76 | $21.16 | $21.66 | +1.83% | 14,829,500 |
| Apr 2007 | $22.19 | $22.69 | $21.27 | $21.27 | -3.84% | 11,664,300 |
| Mar 2007 | $21.98 | $22.34 | $21.38 | $22.12 | -0.90% | 12,765,000 |
| Feb 2007 | $22.32 | $23.22 | $21.94 | $22.32 | +0.09% | 11,435,600 |
| Jan 2007 | $23.36 | $23.74 | $22.17 | $22.30 | -4.21% | 13,714,300 |
| Dec 2006 | $22.45 | $23.65 | $22.04 | $23.28 | +3.24% | 11,680,800 |
| Nov 2006 | $22.57 | $23.08 | $22.21 | $22.55 | +0.09% | 10,195,500 |
| Oct 2006 | $22.16 | $23.26 | $21.96 | $22.53 | +1.72% | 14,778,300 |
| Sep 2006 | $20.98 | $22.37 | $20.79 | $22.15 | +5.98% | 11,876,600 |
| Aug 2006 | $21.27 | $21.38 | $20.71 | $20.90 | -1.74% | 9,786,900 |
| Jul 2006 | $21.48 | $21.96 | $20.96 | $21.27 | -0.47% | 9,742,800 |
| Jun 2006 | $21.24 | $21.44 | $20.08 | $21.37 | 0.00% | 13,109,800 |
| May 2006 | $22.25 | $22.31 | $21.10 | $21.37 | -3.96% | 13,697,200 |
| Apr 2006 | $22.05 | $22.46 | $21.71 | $22.25 | +1.97% | 10,031,600 |
| Mar 2006 | $21.40 | $22.47 | $21.00 | $21.82 | +2.49% | 15,731,600 |
| Feb 2006 | $21.50 | $21.86 | $20.99 | $21.29 | -0.75% | 14,042,800 |
| Jan 2006 | $21.40 | $21.95 | $20.59 | $21.45 | +2.10% | 16,514,800 |
| Dec 2005 | $21.47 | $22.60 | $20.82 | $21.01 | -1.32% | 18,664,875 |
| Nov 2005 | $20.68 | $21.60 | $20.50 | $21.29 | +2.70% | 13,880,000 |
| Oct 2005 | $21.36 | $21.36 | $19.62 | $20.73 | -2.85% | 11,944,125 |
| Sep 2005 | $20.14 | $21.35 | $19.93 | $21.34 | +5.96% | 11,869,750 |
| Aug 2005 | $21.09 | $21.09 | $19.81 | $20.14 | -4.15% | 10,514,000 |
| Jul 2005 | $20.28 | $21.19 | $20.23 | $21.01 | +3.84% | 8,223,750 |
| Jun 2005 | $19.91 | $20.48 | $19.75 | $20.23 | +1.73% | 9,570,375 |
| May 2005 | $18.88 | $20.12 | $18.88 | $19.89 | +5.34% | 10,189,875 |
| Apr 2005 | $18.68 | $19.20 | $17.71 | $18.88 | +1.33% | 12,767,125 |
| Mar 2005 | $19.24 | $19.71 | $18.42 | $18.63 | -2.92% | 17,731,875 |
| Feb 2005 | $18.55 | $19.75 | $18.42 | $19.19 | +3.41% | 13,587,250 |
| Jan 2005 | $20.24 | $20.30 | $17.64 | $18.56 | -8.30% | 14,389,625 |
| Dec 2004 | $20.07 | $20.26 | $19.34 | $20.24 | +1.24% | 10,536,375 |
| Nov 2004 | $18.70 | $20.28 | $18.38 | $19.99 | +7.02% | 11,460,000 |
| Oct 2004 | $20.16 | $20.74 | $18.22 | $18.68 | -6.71% | 12,174,250 |
| Sep 2004 | $18.68 | $20.20 | $18.47 | $20.02 | +6.28% | 10,207,875 |
| Aug 2004 | $18.63 | $19.19 | $17.99 | $18.84 | +1.12% | 8,339,125 |
| Jul 2004 | $19.02 | $19.27 | $18.06 | $18.63 | -1.81% | 11,145,000 |
| Jun 2004 | $18.32 | $19.34 | $18.11 | $18.98 | +4.22% | 12,761,500 |
| May 2004 | $18.52 | $18.66 | $16.90 | $18.21 | -1.98% | 15,519,375 |
| Apr 2004 | $19.60 | $20.34 | $18.43 | $18.58 | -5.46% | 13,493,625 |
| Mar 2004 | $19.32 | $19.80 | $18.99 | $19.65 | +4.07% | 18,566,625 |
| Feb 2004 | $20.60 | $20.60 | $18.64 | $18.88 | -8.77% | 28,316,500 |
| Jan 2004 | $20.24 | $22.04 | $19.52 | $20.70 | +2.01% | 19,815,250 |
| Dec 2003 | $19.89 | $20.85 | $19.63 | $20.29 | +2.64% | 17,887,317 |
| Nov 2003 | $19.20 | $19.86 | $19.18 | $19.77 | +3.12% | 11,048,067 |
| Oct 2003 | $17.78 | $19.25 | $17.76 | $19.17 | +8.61% | 10,795,880 |
| Sep 2003 | $17.97 | $18.14 | $17.30 | $17.65 | -1.49% | 10,671,007 |
| Aug 2003 | $18.46 | $18.46 | $17.57 | $17.91 | -2.69% | 10,355,068 |
| Jul 2003 | $18.21 | $19.25 | $17.87 | $18.41 | +0.73% | 13,814,443 |
| Jun 2003 | $18.40 | $18.88 | $17.94 | $18.28 | -0.20% | 14,602,130 |
| May 2003 | $16.28 | $18.37 | $16.27 | $18.31 | +12.22% | 16,079,068 |
| Apr 2003 | $14.32 | $16.34 | $14.27 | $16.32 | +14.39% | 14,437,130 |
| Mar 2003 | $14.67 | $14.93 | $13.12 | $14.27 | -2.01% | 12,042,007 |
| Feb 2003 | $14.51 | $14.58 | $13.79 | $14.56 | +0.59% | 11,993,442 |
| Jan 2003 | $15.07 | $16.35 | $14.19 | $14.47 | -3.07% | 15,077,444 |
| Dec 2002 | $16.00 | $16.08 | $14.84 | $14.93 | -6.42% | 12,848,068 |
| Nov 2002 | $15.89 | $16.18 | $15.34 | $15.96 | +0.37% | 11,157,006 |
| Oct 2002 | $15.39 | $17.33 | $13.85 | $15.90 | +5.04% | 18,343,694 |
| Sep 2002 | $17.10 | $17.60 | $14.60 | $15.14 | -11.59% | 18,962,257 |
| Aug 2002 | $16.78 | $17.44 | $15.25 | $17.12 | +1.97% | 14,853,004 |
| Jul 2002 | $16.82 | $17.00 | $13.01 | $16.79 | -0.06% | 22,169,629 |
| Jun 2002 | $17.71 | $17.71 | $15.89 | $16.80 | -5.12% | 14,567,068 |
| May 2002 | $17.83 | $18.10 | $17.10 | $17.71 | -0.09% | 10,541,257 |
| Apr 2002 | $16.96 | $18.67 | $16.61 | $17.72 | +3.94% | 13,708,692 |
| Mar 2002 | $16.96 | $17.35 | $16.08 | $17.05 | +0.03% | 13,839,756 |
| Feb 2002 | $15.76 | $17.23 | $15.47 | $17.05 | +8.34% | 18,296,442 |
| Jan 2002 | $15.04 | $16.00 | $14.42 | $15.73 | +5.32% | 17,697,381 |
| Dec 2001 | $14.40 | $15.10 | $13.72 | $14.94 | +4.32% | 13,378,881 |
| Nov 2001 | $13.53 | $14.92 | $13.47 | $14.32 | +5.83% | 9,651,195 |
| Oct 2001 | $13.92 | $14.80 | $12.51 | $13.53 | -3.20% | 22,840,131 |
| Sep 2001 | $14.32 | $14.43 | $11.31 | $13.98 | -2.38% | 15,486,753 |
| Aug 2001 | $14.19 | $15.26 | $14.05 | $14.32 | +1.32% | 19,878,380 |
| Jul 2001 | $15.47 | $15.56 | $13.23 | $14.13 | -8.62% | 27,370,131 |
| Jun 2001 | $14.86 | $15.89 | $14.59 | $15.47 | +2.73% | 18,045,379 |
| May 2001 | $15.27 | $15.64 | $14.51 | $15.06 | -2.28% | 13,542,943 |
| Apr 2001 | $15.23 | $15.95 | $14.35 | $15.41 | +1.73% | 12,969,006 |
| Mar 2001 | $14.80 | $15.32 | $13.76 | $15.15 | +0.53% | 15,897,194 |
| Feb 2001 | $14.61 | $15.81 | $13.50 | $15.07 | +2.80% | 17,970,567 |
| Jan 2001 | $16.83 | $16.83 | $13.10 | $14.66 | -14.13% | 19,452,567 |
| Dec 2000 | $13.93 | $17.10 | $13.93 | $17.07 | +22.78% | 20,295,567 |
| Nov 2000 | $13.73 | $14.57 | $12.63 | $13.90 | +0.24% | 20,364,384 |
| Oct 2000 | $13.03 | $14.83 | $11.33 | $13.87 | +8.05% | 24,771,942 |
| Sep 2000 | $12.77 | $14.43 | $12.20 | $12.83 | +0.52% | 22,818,941 |
| Aug 2000 | $11.93 | $13.13 | $11.40 | $12.77 | +7.28% | 22,132,505 |
| Jul 2000 | $9.00 | $12.17 | $8.93 | $11.90 | +35.23% | 20,650,317 |
| Jun 2000 | $9.27 | $9.97 | $8.80 | $8.80 | -6.05% | 14,283,380 |
| May 2000 | $7.63 | $9.80 | $7.63 | $9.37 | +23.25% | 22,404,192 |
| Apr 2000 | $7.30 | $7.77 | $6.53 | $7.60 | +3.64% | 9,262,319 |
| Mar 2000 | $6.13 | $7.53 | $5.67 | $7.33 | +17.65% | 20,255,070 |
| Feb 2000 | $6.40 | $6.60 | $5.77 | $6.23 | -3.61% | 12,975,006 |
| Jan 2000 | $7.40 | $7.40 | $6.27 | $6.47 | -11.01% | 11,149,694 |
| Dec 1999 | $6.80 | $7.47 | $6.43 | $7.27 | +9.00% | 14,177,256 |
| Nov 1999 | $7.33 | $7.60 | $6.60 | $6.67 | -8.68% | 20,294,631 |
| Oct 1999 | $7.73 | $8.03 | $6.90 | $7.30 | -5.19% | 13,114,318 |
| Sep 1999 | $8.10 | $8.57 | $7.70 | $7.70 | -6.86% | 13,575,381 |
| Aug 1999 | $8.97 | $9.03 | $8.00 | $8.27 | -7.81% | 13,932,007 |
| Jul 1999 | $9.23 | $9.70 | $8.73 | $8.97 | -2.89% | 20,434,507 |
| Jun 1999 | $9.97 | $10.07 | $9.00 | $9.23 | -4.81% | 13,045,880 |
| May 1999 | $10.47 | $11.03 | $9.60 | $9.70 | -6.73% | 17,646,941 |
| Apr 1999 | $9.80 | $10.93 | $9.63 | $10.40 | +6.85% | 14,545,878 |
| Mar 1999 | $10.13 | $10.80 | $9.73 | $9.73 | -2.99% | 10,029,942 |
| Feb 1999 | $10.47 | $10.80 | $9.93 | $10.03 | -3.83% | 13,327,505 |
| Jan 1999 | $11.97 | $12.13 | $10.13 | $10.43 | -13.06% | 16,215,380 |
| Dec 1998 | $11.27 | $12.00 | $10.37 | $12.00 | +5.57% | 18,198,944 |
| Nov 1998 | $10.13 | $11.87 | $10.13 | $11.37 | +12.17% | 17,165,442 |
| Oct 1998 | $11.93 | $12.80 | $9.57 | $10.13 | -16.48% | 14,228,067 |
| Sep 1998 | $11.90 | $12.57 | $11.67 | $12.13 | +0.55% | 8,192,069 |
| Aug 1998 | $14.13 | $14.53 | $11.83 | $12.07 | -15.42% | 13,984,692 |
| Jul 1998 | $15.73 | $16.67 | $14.10 | $14.27 | -8.94% | 9,226,316 |
| Jun 1998 | $15.07 | $15.80 | $14.47 | $15.67 | +3.07% | 11,244,754 |
| May 1998 | $16.11 | $16.36 | $14.80 | $15.20 | -5.91% | 8,384,160 |
| Apr 1998 | $15.76 | $17.20 | $15.62 | $16.16 | +2.11% | 10,570,503 |
| Mar 1998 | $15.07 | $16.09 | $15.07 | $15.82 | +5.33% | 10,673,160 |
| Feb 1998 | $14.02 | $15.16 | $14.00 | $15.02 | +7.82% | 10,058,626 |
| Jan 1998 | $13.31 | $14.27 | $12.62 | $13.93 | +5.38% | 11,438,442 |
| Dec 1997 | $12.96 | $13.60 | $12.87 | $13.22 | +3.12% | 6,798,659 |
| Nov 1997 | $12.80 | $13.07 | $12.49 | $12.82 | +0.87% | 5,700,941 |
| Oct 1997 | $13.96 | $14.29 | $11.91 | $12.71 | -8.33% | 10,710,003 |
| Sep 1997 | $12.76 | $14.27 | $12.76 | $13.87 | +8.52% | 8,810,723 |
| Aug 1997 | $12.49 | $13.16 | $12.47 | $12.78 | +2.68% | 13,690,969 |
| Jul 1997 | $10.76 | $12.47 | $10.71 | $12.44 | +15.46% | 7,947,283 |
| Jun 1997 | $10.71 | $11.11 | $10.40 | $10.78 | +0.62% | 9,096,753 |
| May 1997 | $10.09 | $10.71 | $10.04 | $10.71 | +6.64% | 5,724,002 |
| Apr 1997 | $9.07 | $10.09 | $8.76 | $10.04 | +10.24% | 7,867,411 |
| Mar 1997 | $9.69 | $9.69 | $8.93 | $9.11 | -5.53% | 8,478,283 |
| Feb 1997 | $9.51 | $9.78 | $9.33 | $9.64 | +0.93% | 6,787,127 |
| Jan 1997 | $9.49 | $9.64 | $9.29 | $9.56 | +0.47% | 6,409,971 |
| Dec 1996 | $9.69 | $9.82 | $9.07 | $9.51 | -1.38% | 5,028,189 |
| Nov 1996 | $8.89 | $9.87 | $8.84 | $9.64 | +10.15% | 4,996,409 |
| Oct 1996 | $8.84 | $9.29 | $8.71 | $8.76 | -0.50% | 8,370,847 |
| Sep 1996 | $7.87 | $8.84 | $7.64 | $8.80 | +11.24% | 6,064,879 |
| Aug 1996 | $7.51 | $8.22 | $7.42 | $7.91 | +5.95% | 4,887,567 |
| Jul 1996 | $7.73 | $8.13 | $7.33 | $7.47 | -2.32% | 7,092,003 |
| Jun 1996 | $7.82 | $8.18 | $7.47 | $7.64 | -1.72% | 5,410,129 |
| May 1996 | $7.82 | $7.96 | $7.20 | $7.78 | -0.57% | 15,529,504 |
| Apr 1996 | $7.76 | $7.97 | $7.11 | $7.82 | +1.54% | 10,654,453 |
| Mar 1996 | $8.09 | $8.15 | $7.44 | $7.70 | -5.11% | 10,341,423 |
| Feb 1996 | $8.36 | $8.65 | $8.12 | $8.12 | -2.49% | 12,369,801 |
| Jan 1996 | $8.36 | $8.41 | $7.70 | $8.33 | -1.06% | 5,448,096 |
| Dec 1995 | $8.15 | $8.41 | $7.97 | $8.41 | +3.27% | 12,834,281 |
| Nov 1995 | $6.79 | $8.15 | $6.79 | $8.15 | +20.09% | 18,671,343 |
| Oct 1995 | $6.84 | $6.90 | $6.37 | $6.79 | -0.86% | 8,599,079 |
| Sep 1995 | $6.52 | $7.05 | $6.52 | $6.84 | +4.52% | 4,263,891 |
| Aug 1995 | $6.31 | $6.61 | $6.16 | $6.55 | +4.74% | 3,298,217 |
| Jul 1995 | $6.25 | $6.31 | $5.96 | $6.25 | +0.96% | 3,703,643 |
| Jun 1995 | $6.04 | $6.25 | $5.96 | $6.19 | +2.45% | 7,712,300 |
| May 1995 | $6.10 | $6.22 | $5.87 | $6.04 | -0.97% | 5,397,892 |
| Apr 1995 | $5.66 | $6.13 | $5.66 | $6.10 | +7.29% | 5,005,971 |
| Mar 1995 | $5.87 | $5.93 | $5.60 | $5.69 | -3.03% | 5,199,188 |
| Feb 1995 | $5.42 | $6.04 | $5.42 | $5.87 | +8.20% | 6,095,675 |
| Jan 1995 | $5.07 | $5.45 | $4.98 | $5.42 | +7.65% | 7,399,689 |
| Dec 1994 | $4.56 | $5.16 | $4.47 | $5.04 | +11.11% | 13,415,206 |
| Nov 1994 | $4.83 | $4.92 | $4.50 | $4.53 | -6.14% | 4,487,905 |
| Oct 1994 | $4.95 | $5.21 | $4.77 | $4.83 | -2.39% | 8,154,844 |
| Sep 1994 | $5.21 | $5.24 | $4.92 | $4.95 | -5.65% | 5,425,315 |
| Aug 1994 | $5.36 | $5.42 | $5.04 | $5.24 | -2.21% | 4,141,549 |
| Jul 1994 | $5.27 | $5.48 | $5.16 | $5.36 | +1.12% | 3,142,970 |
| Jun 1994 | $5.33 | $5.57 | $5.24 | $5.30 | +0.56% | 4,433,065 |
| May 1994 | $5.45 | $5.63 | $5.10 | $5.27 | -3.78% | 4,910,204 |
| Apr 1994 | $5.27 | $5.54 | $5.21 | $5.48 | +1.65% | 4,982,344 |
| Mar 1994 | $5.69 | $5.81 | $5.24 | $5.39 | -4.21% | 7,186,641 |
| Feb 1994 | $5.42 | $5.75 | $5.21 | $5.63 | +3.83% | 9,322,595 |
| Jan 1994 | $5.36 | $5.57 | $5.16 | $5.42 | +1.10% | 9,480,379 |
| Dec 1993 | $5.24 | $5.57 | $5.19 | $5.36 | +3.43% | 8,204,628 |
| Nov 1993 | $5.81 | $5.96 | $5.19 | $5.19 | -10.71% | 6,698,532 |
| Oct 1993 | $6.10 | $6.16 | $5.78 | $5.81 | -4.39% | 10,034,719 |
| Sep 1993 | $6.28 | $6.55 | $6.07 | $6.07 | -3.30% | 6,506,156 |
| Aug 1993 | $6.10 | $6.37 | $5.87 | $6.28 | +2.91% | 9,340,316 |
| Jul 1993 | $5.57 | $6.10 | $5.45 | $6.10 | +9.57% | 9,296,015 |
| Jun 1993 | $5.57 | $5.75 | $5.16 | $5.57 | 0.00% | 10,726,594 |
| May 1993 | $5.60 | $5.60 | $5.10 | $5.57 | -0.53% | 12,293,016 |
| Apr 1993 | $6.16 | $6.28 | $5.39 | $5.60 | -9.14% | 10,002,236 |
| Mar 1993 | $5.78 | $6.22 | $5.72 | $6.16 | +5.59% | 10,291,221 |
| Feb 1993 | $6.04 | $6.49 | $5.75 | $5.84 | -3.43% | 10,090,831 |
| Jan 1993 | $5.84 | $6.28 | $5.81 | $6.04 | +2.51% | 9,790,454 |
| Dec 1992 | $5.81 | $6.01 | $5.75 | $5.90 | 0.00% | 7,819,878 |
| Nov 1992 | $6.16 | $6.19 | $5.81 | $5.90 | -4.33% | 6,692,627 |
| Oct 1992 | $5.78 | $6.28 | $5.57 | $6.16 | +6.67% | 8,994,800 |
| Sep 1992 | $4.92 | $5.78 | $4.92 | $5.78 | +17.47% | 10,221,189 |
| Aug 1992 | $5.07 | $5.30 | $4.62 | $4.92 | -3.49% | 8,502,471 |
| Jul 1992 | $5.27 | $5.33 | $4.62 | $5.10 | -3.37% | 6,241,220 |
| Jun 1992 | $4.68 | $5.30 | $4.68 | $5.27 | +13.38% | 6,474,515 |
| May 1992 | $4.74 | $5.01 | $4.65 | $4.65 | -3.09% | 4,496,766 |
| Apr 1992 | $4.76 | $5.01 | $4.44 | $4.80 | +0.31% | 6,489,284 |
| Mar 1992 | $4.58 | $4.96 | $4.46 | $4.79 | +4.87% | 4,898,812 |
| Feb 1992 | $4.22 | $4.80 | $4.21 | $4.56 | +8.45% | 5,340,097 |
| Jan 1992 | $4.16 | $4.37 | $4.15 | $4.21 | 0.00% | 6,878,252 |
| Dec 1991 | $4.07 | $4.22 | $3.79 | $4.21 | +2.90% | 7,175,253 |
| Nov 1991 | $3.93 | $4.15 | $3.91 | $4.09 | +3.76% | 3,127,783 |
| Oct 1991 | $3.64 | $4.00 | $3.59 | $3.94 | +7.69% | 6,025,223 |
| Sep 1991 | $3.63 | $3.76 | $3.56 | $3.66 | +1.23% | 4,647,377 |
| Aug 1991 | $3.66 | $3.78 | $3.53 | $3.61 | -1.22% | 4,223,815 |
| Jul 1991 | $3.29 | $3.69 | $3.26 | $3.66 | +11.26% | 4,314,940 |
| Jun 1991 | $3.53 | $3.56 | $3.27 | $3.29 | -7.50% | 4,692,095 |
| May 1991 | $3.48 | $3.69 | $3.38 | $3.56 | +1.27% | 5,987,253 |
| Apr 1991 | $3.14 | $3.53 | $3.08 | $3.51 | +11.89% | 5,847,276 |
| Mar 1991 | $2.80 | $3.17 | $2.79 | $3.14 | +11.48% | 2,789,946 |
| Feb 1991 | $2.69 | $3.11 | $2.68 | $2.81 | +3.98% | 5,444,383 |
| Jan 1991 | $2.45 | $2.72 | $2.38 | $2.71 | +9.84% | 4,732,513 |
| Dec 1990 | $2.42 | $2.56 | $2.33 | $2.46 | +2.23% | 3,589,060 |
| Nov 1990 | $2.10 | $2.52 | $2.05 | $2.41 | +14.75% | 3,576,995 |
| Oct 1990 | $2.48 | $2.48 | $2.05 | $2.10 | -15.22% | 2,659,081 |
| Sep 1990 | $2.67 | $2.77 | $2.45 | $2.48 | -7.07% | 3,499,962 |
| Aug 1990 | $2.59 | $2.77 | $2.48 | $2.67 | +4.76% | 12,523,193 |
| Jul 1990 | $2.88 | $2.91 | $2.53 | $2.55 | -12.50% | 6,293,619 |
| Jun 1990 | $2.53 | $2.91 | $2.51 | $2.91 | +15.51% | 6,908,965 |
| May 1990 | $2.48 | $2.56 | $2.34 | $2.52 | +1.63% | 7,782,328 |
| Apr 1990 | $2.48 | $2.75 | $2.42 | $2.48 | 0.00% | 10,010,755 |
| Mar 1990 | $2.61 | $2.67 | $2.38 | $2.48 | -5.16% | 5,778,506 |
| Feb 1990 | $2.46 | $2.73 | $2.44 | $2.61 | +6.01% | 5,331,151 |
| Jan 1990 | $2.73 | $2.77 | $2.42 | $2.46 | -9.85% | 9,002,812 |
| Dec 1989 | $3.06 | $3.12 | $2.68 | $2.73 | -10.57% | 9,107,692 |
| Nov 1989 | $3.07 | $3.15 | $3.03 | $3.06 | -0.44% | 4,111,595 |
| Oct 1989 | $2.96 | $3.27 | $2.95 | $3.07 | +3.63% | 8,248,249 |
| Sep 1989 | $3.03 | $3.07 | $2.91 | $2.96 | -1.79% | 2,988,564 |
| Aug 1989 | $2.75 | $3.04 | $2.72 | $3.02 | +9.81% | 4,903,286 |
| Jul 1989 | $2.75 | $2.81 | $2.71 | $2.75 | 0.00% | 4,371,469 |
| Jun 1989 | $2.59 | $2.75 | $2.56 | $2.75 | +6.25% | 10,572,272 |
| May 1989 | $2.68 | $2.68 | $2.52 | $2.59 | -4.00% | 12,295,801 |
| Apr 1989 | $2.63 | $2.69 | $2.56 | $2.69 | +2.56% | 14,114,925 |
| Mar 1989 | $2.84 | $2.91 | $2.61 | $2.63 | -7.14% | 5,669,913 |
| Feb 1989 | $2.87 | $3.11 | $2.69 | $2.83 | -1.41% | 11,090,167 |
| Jan 1989 | $2.59 | $2.91 | $2.56 | $2.87 | +10.94% | 7,885,351 |
| Dec 1988 | $2.68 | $2.73 | $2.57 | $2.59 | -3.52% | 4,098,599 |
| Nov 1988 | $2.65 | $2.68 | $2.60 | $2.68 | +1.02% | 7,081,592 |
| Oct 1988 | $2.63 | $2.73 | $2.60 | $2.65 | +1.02% | 5,930,719 |
| Sep 1988 | $2.51 | $2.64 | $2.48 | $2.63 | +4.84% | 4,073,541 |
| Aug 1988 | $2.72 | $2.75 | $2.45 | $2.51 | -7.92% | 6,910,820 |
| Jul 1988 | $2.60 | $2.79 | $2.60 | $2.72 | +5.21% | 5,125,105 |
| Jun 1988 | $2.38 | $2.67 | $2.36 | $2.59 | +8.47% | 13,011,385 |
| May 1988 | $2.38 | $2.44 | $2.34 | $2.38 | +0.57% | 7,574,428 |
| Apr 1988 | $2.48 | $2.49 | $2.33 | $2.37 | -4.35% | 3,860,999 |
| Mar 1988 | $2.65 | $2.73 | $2.40 | $2.48 | -6.60% | 4,661,971 |
| Feb 1988 | $2.57 | $2.77 | $2.53 | $2.65 | +3.14% | 4,134,796 |
| Jan 1988 | $2.15 | $2.59 | $2.15 | $2.57 | +19.37% | 4,533,889 |
| Dec 1987 | $2.25 | $2.29 | $2.03 | $2.15 | -4.19% | 10,528,650 |
| Nov 1987 | $2.34 | $2.48 | $2.25 | $2.25 | -4.02% | 10,227,007 |
| Oct 1987 | $3.10 | $3.14 | $2.03 | $2.34 | -24.35% | 11,713,865 |
| Sep 1987 | $3.14 | $3.18 | $3.08 | $3.10 | -1.29% | 6,006,826 |
| Aug 1987 | $2.99 | $3.22 | $2.96 | $3.14 | +5.04% | 7,305,368 |
| Jul 1987 | $2.99 | $3.00 | $2.93 | $2.99 | -0.40% | 9,199,670 |
| Jun 1987 | $2.62 | $3.00 | $2.62 | $3.00 | +14.48% | 9,602,936 |
| May 1987 | $2.39 | $2.80 | $2.36 | $2.62 | +9.75% | 11,764,262 |
| Apr 1987 | $2.64 | $2.67 | $2.31 | $2.39 | -10.14% | 12,012,348 |
| Mar 1987 | $3.02 | $3.05 | $2.66 | $2.66 | -12.15% | 12,939,359 |
| Feb 1987 | $3.02 | $3.29 | $2.79 | $3.02 | 0.00% | 10,531,992 |
| Jan 1987 | $2.68 | $3.06 | $2.64 | $3.02 | +12.78% | 9,982,728 |
| Dec 1986 | $2.90 | $2.96 | $2.64 | $2.68 | -7.59% | 13,751,008 |
| Nov 1986 | $3.28 | $3.33 | $2.83 | $2.90 | -11.57% | 20,361,577 |
| Oct 1986 | $3.34 | $3.44 | $3.22 | $3.28 | -1.47% | 9,977,623 |
| Sep 1986 | $3.72 | $3.72 | $3.28 | $3.33 | -10.53% | 5,847,929 |
| Aug 1986 | $3.48 | $3.87 | $3.47 | $3.72 | +7.04% | 9,697,884 |
| Jul 1986 | $3.58 | $3.67 | $3.09 | $3.48 | -2.74% | 8,235,905 |
| Jun 1986 | $3.88 | $3.88 | $3.55 | $3.58 | -7.89% | 7,653,966 |
| May 1986 | $3.60 | $3.92 | $3.55 | $3.88 | +7.83% | 8,633,048 |
| Apr 1986 | $4.04 | $4.08 | $3.56 | $3.60 | -10.91% | 7,974,543 |
| Mar 1986 | $4.03 | $4.14 | $3.89 | $4.04 | +0.61% | 21,511,153 |
| Feb 1986 | $3.73 | $4.14 | $3.73 | $4.02 | +7.54% | 8,159,332 |
| Jan 1986 | $3.49 | $3.80 | $3.47 | $3.73 | +7.02% | 6,808,635 |
| Dec 1985 | $3.35 | $3.51 | $3.31 | $3.49 | +3.26% | 3,922,442 |
| Nov 1985 | $3.17 | $3.39 | $3.17 | $3.38 | +7.39% | 5,809,134 |
| Oct 1985 | $2.87 | $3.18 | $2.82 | $3.15 | +9.83% | 4,181,758 |
| Sep 1985 | $3.16 | $3.18 | $2.64 | $2.87 | -9.30% | 4,905,605 |
| Aug 1985 | $3.70 | $3.89 | $2.84 | $3.16 | -14.57% | 25,809,300 |
| Jul 1985 | $3.37 | $4.09 | $3.37 | $3.70 | +9.82% | 11,230,312 |
| Jun 1985 | $3.22 | $3.49 | $3.22 | $3.37 | +4.96% | 8,442,134 |
| May 1985 | $3.14 | $3.27 | $3.04 | $3.21 | +2.02% | 4,752,211 |
| Apr 1985 | $2.94 | $3.20 | $2.94 | $3.14 | +7.36% | 11,018,468 |
| Mar 1985 | $2.74 | $2.93 | $2.71 | $2.93 | +6.79% | 13,209,656 |
| Feb 1985 | $2.45 | $2.83 | $2.45 | $2.74 | +12.00% | 5,839,763 |
| Jan 1985 | $2.36 | $2.52 | $2.33 | $2.45 | +3.73% | 12,727,262 |
| Dec 1984 | $2.55 | $2.57 | $2.25 | $2.36 | -7.31% | 4,291,766 |
| Nov 1984 | $2.49 | $2.61 | $2.49 | $2.55 | +2.36% | 1,943,611 |
| Oct 1984 | $2.46 | $2.51 | $2.45 | $2.49 | +1.19% | 1,281,275 |
| Sep 1984 | $2.61 | $2.61 | $2.41 | $2.46 | -5.64% | 1,749,633 |
| Aug 1984 | $2.47 | $2.72 | $2.47 | $2.61 | +5.56% | 4,044,189 |
| Jul 1984 | $2.56 | $2.64 | $2.46 | $2.47 | -3.45% | 5,865,288 |
| Jun 1984 | $2.42 | $2.64 | $2.42 | $2.56 | +6.10% | 2,741,221 |
| May 1984 | $2.66 | $2.78 | $2.40 | $2.41 | -9.22% | 2,619,981 |
| Apr 1984 | $2.48 | $2.66 | $2.43 | $2.65 | +4.63% | 2,805,028 |
| Mar 1984 | $2.63 | $2.64 | $2.45 | $2.54 | -3.72% | 9,502,377 |
| Feb 1984 | $2.58 | $2.65 | $2.51 | $2.63 | -1.82% | 4,578,903 |
| Jan 1984 | $2.86 | $2.86 | $2.54 | $2.68 | -6.16% | 4,813,720 |
| Dec 1983 | $2.50 | $2.95 | $2.50 | $2.86 | +14.51% | 3,718,767 |
| Nov 1983 | $2.41 | $2.52 | $2.41 | $2.50 | +3.66% | 2,024,009 |
| Oct 1983 | $2.59 | $2.64 | $2.31 | $2.41 | -6.82% | 4,480,640 |
| Sep 1983 | $2.27 | $2.60 | $2.27 | $2.59 | +13.80% | 6,271,111 |
| Aug 1983 | $2.30 | $2.37 | $2.27 | $2.27 | -1.28% | 3,148,315 |
| Jul 1983 | $2.38 | $2.40 | $2.16 | $2.30 | -3.29% | 2,695,277 |
| Jun 1983 | $2.36 | $2.53 | $2.24 | $2.38 | +0.83% | 3,147,041 |
| May 1983 | $2.62 | $2.62 | $2.36 | $2.36 | -10.74% | 3,866,804 |
| Apr 1983 | $2.66 | $2.69 | $2.53 | $2.64 | -0.74% | 6,772,643 |
| Mar 1983 | $2.19 | $2.68 | $2.19 | $2.66 | +31.41% | 10,089,411 |
| Feb 1983 | $1.87 | $2.04 | $1.82 | $2.03 | +8.38% | 2,294,555 |
| Jan 1983 | $1.86 | $1.90 | $1.65 | $1.87 | +0.52% | 2,636,571 |
| Dec 1982 | $1.97 | $2.18 | $1.79 | $1.86 | -2.56% | 3,982,934 |
| Nov 1982 | $1.86 | $1.94 | $1.81 | $1.91 | +4.84% | 7,294,599 |
| Oct 1982 | $1.50 | $1.86 | $1.45 | $1.82 | +21.57% | 11,734,403 |
| Sep 1982 | $1.47 | $1.63 | $1.47 | $1.50 | +1.99% | 3,191,704 |
| Aug 1982 | $1.34 | $1.49 | $1.33 | $1.47 | +10.30% | 4,983,453 |
| Jul 1982 | $1.37 | $1.43 | $1.33 | $1.33 | -2.16% | 3,051,326 |
| Jun 1982 | $1.34 | $1.49 | $1.33 | $1.36 | +1.46% | 5,185,086 |
| May 1982 | $1.49 | $1.54 | $1.34 | $1.34 | -9.87% | 2,285,626 |
| Apr 1982 | $1.46 | $1.56 | $1.46 | $1.49 | +2.70% | 2,537,032 |
| Mar 1982 | $1.46 | $1.49 | $1.42 | $1.45 | -0.68% | 3,016,870 |
| Feb 1982 | $1.54 | $1.56 | $1.45 | $1.46 | -4.48% | 3,235,094 |
| Jan 1982 | $1.55 | $1.57 | $1.47 | $1.53 | 0.00% | 3,967,620 |
| Dec 1981 | $1.56 | $1.58 | $1.47 | $1.53 | -1.89% | 4,073,542 |
| Nov 1981 | $1.35 | $1.63 | $1.35 | $1.56 | +16.08% | 7,665,963 |
| Oct 1981 | $1.13 | $1.36 | $1.13 | $1.34 | +19.12% | 2,782,051 |
| Sep 1981 | $1.16 | $1.19 | $1.09 | $1.13 | -3.36% | 2,038,049 |
| Aug 1981 | $1.25 | $1.31 | $1.17 | $1.17 | -4.80% | 3,240,201 |
| Jul 1981 | $1.26 | $1.30 | $1.19 | $1.22 | -3.09% | 2,797,365 |
| Jun 1981 | $1.34 | $1.43 | $1.26 | $1.26 | -1.53% | 4,349,193 |
| May 1981 | $1.30 | $1.31 | $1.25 | $1.28 | -1.50% | 3,438,007 |
| Apr 1981 | $1.44 | $1.47 | $1.29 | $1.30 | -8.90% | 3,434,178 |
| Mar 1981 | $1.26 | $1.45 | $1.23 | $1.43 | +14.95% | 7,849,734 |
| Feb 1981 | $1.19 | $1.25 | $1.18 | $1.24 | +4.96% | 3,111,309 |
| Jan 1981 | $1.19 | $1.21 | $1.16 | $1.19 | 0.00% | 3,684,308 |
| Dec 1980 | $1.13 | $1.22 | $1.11 | $1.19 | +1.68% | 6,840,284 |
| Nov 1980 | $1.22 | $1.29 | $1.16 | $1.17 | -4.03% | 4,541,894 |
| Oct 1980 | $1.35 | $1.40 | $1.20 | $1.21 | -8.82% | 2,879,047 |
| Sep 1980 | $1.32 | $1.48 | $1.29 | $1.33 | +1.49% | 4,798,405 |
| Aug 1980 | $1.43 | $1.45 | $1.28 | $1.31 | -8.22% | 4,744,805 |
| Jul 1980 | $1.19 | $1.47 | $1.17 | $1.43 | +23.72% | 7,537,071 |
| Jun 1980 | $1.16 | $1.23 | $1.10 | $1.16 | 0.00% | 5,552,622 |
| May 1980 | $1.06 | $1.22 | $1.02 | $1.16 | +9.25% | 5,057,468 |
| Apr 1980 | $1.11 | $1.19 | $0.9403 | $1.06 | +8.00% | 5,590,904 |
| Mar 1980 | $1.10 | $1.14 | $0.8815 | $0.9795 | – | 2,621,257 |
Seasonality
ORI 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 | 1.7% | 1.1% | -0.0% | -0.0% | 0.7% | 0.9% | 3.2% | 2.1% | -1.1% | 2.6% | 5.6% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.2% | 9.4% | -6.2% | 0.1% | -6.8% | 10.9% | 5.6% | -3.4% | -9.9% | 3.2% | ||
| 2025 | 7.0% | 5.3% | 2.6% | -4.1% | 0.5% | 2.5% | -5.9% | 10.5% | 7.0% | -7.1% | 16.8% | -0.3% |
| 2024 | -4.6% | 3.3% | 7.0% | -2.8% | 6.4% | -1.9% | 12.0% | 3.6% | -0.5% | -1.4% | 11.6% | -6.5% |
| 2023 | 9.3% | -0.1% | -4.4% | 1.2% | -3.1% | 3.8% | 9.5% | -0.8% | -0.6% | 1.6% | 7.0% | 1.2% |
| 2022 | 4.3% | 2.8% | -1.0% | -14.9% | 8.7% | -5.6% | 4.1% | -0.9% | -4.2% | 10.9% | 5.6% | -0.5% |
| 2021 | -3.3% | 6.8% | 14.2% | 12.7% | 6.7% | -4.3% | -1.0% | 6.3% | -5.4% | 11.7% | -7.2% | 3.5% |
| 2020 | 0.8% | -12.6% | -21.9% | 4.6% | -2.3% | 5.9% | -1.5% | 0.2% | -7.3% | 10.4% | 10.1% | 11.3% |
| 2019 | -2.0% | 3.5% | 1.3% | 6.9% | -1.4% | 2.4% | 1.9% | 2.4% | 6.3% | -5.2% | 1.0% | 0.1% |
| 2018 | 5.6% | -6.8% | 8.1% | -4.9% | 2.8% | -4.2% | 7.0% | 5.0% | 0.9% | -1.5% | 2.3% | -8.0% |
| 2017 | 9.5% | -0.4% | -0.2% | 1.0% | -4.4% | -0.3% | 0.5% | -1.7% | 3.1% | 3.0% | 3.4% | 2.9% |