PG&E Corp (PCG) stock
PCGNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG.PA, PCG.PB, PCG.PC, PCG.PD, PCG.PE, PCG.PG, PCG.PH, PCG.PI, PCG.PX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 12/3039% below fair value
$13.18−0.05 (-0.38%)
Close on Oct 30, 2026Market cap $35.32BP/E 9.6Yield –
Price history
PG&E share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.18
-0.38% on the day
52-week range
$11.77 – $19.16
-31.2% from the high
Change over 52 weeks
-17.1%
From $15.90 on Oct 30, 2025
Average volume
34.09M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.19 | $13.69 | $11.91 | $13.18 | +7.59% | 744,248,380 |
| Sep 2026 | $13.30 | $14.92 | $11.77 | $12.25 | -7.69% | 1,083,792,420 |
| Aug 2026 | $17.42 | $18.41 | $13.09 | $13.27 | -23.65% | 749,298,650 |
| Jul 2026 | $16.80 | $18.44 | $16.53 | $17.38 | +3.33% | 418,187,074 |
| Jun 2026 | $16.13 | $17.44 | $16.13 | $16.82 | +2.94% | 405,712,826 |
| May 2026 | $16.66 | $16.92 | $15.28 | $16.34 | -1.68% | 374,844,200 |
| Apr 2026 | $17.54 | $18.92 | $16.10 | $16.62 | -5.41% | 477,123,040 |
| Mar 2026 | $18.98 | $19.16 | $17.00 | $17.57 | -7.53% | 531,841,920 |
| Feb 2026 | $15.43 | $19.09 | $15.03 | $19.00 | +23.22% | 409,417,950 |
| Jan 2026 | $16.19 | $16.38 | $14.77 | $15.42 | -4.04% | 450,031,960 |
| Dec 2025 | $16.02 | $16.15 | $14.75 | $16.07 | -0.31% | 430,661,152 |
| Nov 2025 | $15.90 | $16.85 | $15.53 | $16.12 | +1.00% | 525,018,031 |
| Oct 2025 | $15.16 | $17.07 | $15.13 | $15.96 | +5.84% | 503,341,750 |
| Sep 2025 | $15.13 | $16.09 | $14.34 | $15.08 | -1.31% | 532,998,340 |
| Aug 2025 | $14.00 | $15.77 | $13.79 | $15.28 | +8.99% | 549,392,810 |
| Jul 2025 | $13.91 | $14.27 | $12.97 | $14.02 | +0.57% | 529,120,300 |
| Jun 2025 | $16.75 | $16.80 | $13.34 | $13.94 | -17.42% | 731,057,840 |
| May 2025 | $16.68 | $17.95 | $16.59 | $16.88 | +2.18% | 296,150,787 |
| Apr 2025 | $17.14 | $17.78 | $15.47 | $16.52 | -3.84% | 386,946,224 |
| Mar 2025 | $16.30 | $17.38 | $15.57 | $17.18 | +5.14% | 356,508,690 |
| Feb 2025 | $15.44 | $16.47 | $14.99 | $16.34 | +4.41% | 442,922,240 |
| Jan 2025 | $20.27 | $20.44 | $15.32 | $15.65 | -22.45% | 618,423,910 |
| Dec 2024 | $20.70 | $21.20 | $19.19 | $20.18 | -6.70% | 416,466,681 |
| Nov 2024 | $20.22 | $21.72 | $19.79 | $21.63 | +6.97% | 260,863,699 |
| Oct 2024 | $19.77 | $20.93 | $19.31 | $20.22 | +2.28% | 215,642,407 |
| Sep 2024 | $19.70 | $20.65 | $19.26 | $19.77 | +0.36% | 359,736,780 |
| Aug 2024 | $18.34 | $19.85 | $17.77 | $19.70 | +7.95% | 252,906,015 |
| Jul 2024 | $17.58 | $18.43 | $17.05 | $18.25 | +4.52% | 258,875,351 |
| Jun 2024 | $18.53 | $18.55 | $17.35 | $17.46 | -5.83% | 264,401,774 |
| May 2024 | $17.11 | $18.95 | $17.10 | $18.54 | +8.36% | 286,169,458 |
| Apr 2024 | $16.71 | $17.27 | $15.96 | $17.11 | +2.09% | 258,072,229 |
| Mar 2024 | $16.65 | $16.91 | $16.00 | $16.76 | +0.42% | 296,911,900 |
| Feb 2024 | $16.81 | $17.16 | $15.94 | $16.69 | -1.07% | 399,570,370 |
| Jan 2024 | $17.88 | $18.21 | $16.40 | $16.87 | -6.43% | 330,989,670 |
| Dec 2023 | $17.19 | $18.32 | $17.03 | $18.03 | +5.01% | 398,347,441 |
| Nov 2023 | $16.35 | $18.05 | $16.30 | $17.17 | +5.34% | 396,580,351 |
| Oct 2023 | $16.05 | $16.54 | $14.71 | $16.30 | +1.05% | 342,437,427 |
| Sep 2023 | $16.43 | $17.53 | $16.01 | $16.13 | -1.04% | 424,943,963 |
| Aug 2023 | $17.56 | $17.66 | $16.20 | $16.30 | -7.44% | 322,008,193 |
| Jul 2023 | $17.15 | $18.19 | $17.11 | $17.61 | +1.91% | 339,954,710 |
| Jun 2023 | $16.84 | $17.56 | $16.00 | $17.28 | +2.01% | 361,649,051 |
| May 2023 | $17.21 | $17.68 | $16.20 | $16.94 | -0.99% | 398,862,690 |
| Apr 2023 | $16.20 | $17.34 | $16.04 | $17.11 | +5.81% | 266,073,302 |
| Mar 2023 | $15.54 | $16.83 | $15.10 | $16.17 | +3.52% | 379,898,462 |
| Feb 2023 | $15.80 | $16.04 | $14.90 | $15.62 | -1.76% | 260,471,460 |
| Jan 2023 | $15.99 | $16.19 | $15.32 | $15.90 | -2.21% | 267,551,774 |
| Dec 2022 | $15.70 | $16.49 | $15.12 | $16.26 | +3.57% | 353,471,702 |
| Nov 2022 | $15.06 | $15.70 | $14.32 | $15.70 | +5.16% | 304,233,870 |
| Oct 2022 | $12.62 | $15.61 | $12.46 | $14.93 | +19.44% | 666,025,100 |
| Sep 2022 | $12.32 | $13.54 | $11.97 | $12.50 | +1.38% | 815,886,100 |
| Aug 2022 | $10.86 | $12.67 | $10.76 | $12.33 | +13.54% | 233,438,448 |
| Jul 2022 | $9.98 | $11.01 | $9.66 | $10.86 | +8.82% | 205,208,868 |
| Jun 2022 | $12.21 | $12.61 | $9.64 | $9.98 | -18.20% | 426,790,263 |
| May 2022 | $12.58 | $13.07 | $11.43 | $12.20 | -3.56% | 395,365,171 |
| Apr 2022 | $11.97 | $13.11 | $11.60 | $12.65 | +5.95% | 413,066,319 |
| Mar 2022 | $11.32 | $12.45 | $10.36 | $11.94 | +5.01% | 481,340,451 |
| Feb 2022 | $12.13 | $12.32 | $10.47 | $11.37 | -11.10% | 394,826,245 |
| Jan 2022 | $12.06 | $13.19 | $11.64 | $12.79 | +5.35% | 287,777,739 |
| Dec 2021 | $12.10 | $12.66 | $11.59 | $12.14 | +2.19% | 276,977,112 |
| Nov 2021 | $11.65 | $12.57 | $11.17 | $11.88 | +2.41% | 305,097,657 |
| Oct 2021 | $9.74 | $12.02 | $9.53 | $11.60 | +20.83% | 401,226,014 |
| Sep 2021 | $9.20 | $10.03 | $9.08 | $9.60 | +4.69% | 351,299,842 |
| Aug 2021 | $8.84 | $9.61 | $8.24 | $9.17 | +4.32% | 396,621,348 |
| Jul 2021 | $10.18 | $10.53 | $8.48 | $8.79 | -13.57% | 365,511,417 |
| Jun 2021 | $10.16 | $10.73 | $9.94 | $10.17 | +0.30% | 250,820,658 |
| May 2021 | $11.30 | $11.50 | $9.90 | $10.14 | -10.42% | 287,358,593 |
| Apr 2021 | $11.70 | $11.97 | $10.37 | $11.32 | -3.33% | 330,311,184 |
| Mar 2021 | $10.68 | $12.08 | $10.33 | $11.71 | +11.42% | 366,332,230 |
| Feb 2021 | $11.43 | $12.18 | $10.51 | $10.51 | -8.05% | 241,128,516 |
| Jan 2021 | $12.48 | $12.53 | $10.63 | $11.43 | -8.27% | 248,748,847 |
| Dec 2020 | $12.75 | $12.82 | $11.57 | $12.46 | -1.89% | 323,297,369 |
| Nov 2020 | $9.60 | $12.91 | $9.48 | $12.70 | +32.85% | 403,828,814 |
| Oct 2020 | $9.50 | $11.07 | $9.45 | $9.56 | +1.81% | 371,279,825 |
| Sep 2020 | $9.18 | $10.04 | $8.89 | $9.39 | +1.40% | 542,029,990 |
| Aug 2020 | $9.30 | $9.68 | $8.74 | $9.26 | -0.96% | 410,764,700 |
| Jul 2020 | $8.94 | $9.66 | $8.35 | $9.35 | +5.41% | 632,846,660 |
| Jun 2020 | $11.52 | $13.34 | $8.65 | $8.87 | -25.21% | 550,445,204 |
| May 2020 | $10.35 | $12.68 | $9.94 | $11.86 | +11.47% | 202,800,616 |
| Apr 2020 | $8.48 | $12.60 | $7.85 | $10.64 | +18.35% | 188,990,435 |
| Mar 2020 | $15.58 | $15.65 | $6.25 | $8.99 | -42.00% | 316,339,817 |
| Feb 2020 | $16.28 | $18.34 | $14.87 | $15.50 | +1.91% | 222,208,249 |
| Jan 2020 | $10.91 | $15.57 | $10.06 | $15.21 | +39.93% | 249,131,682 |
| Dec 2019 | $7.52 | $13.09 | $7.50 | $10.87 | +45.71% | 550,758,937 |
| Nov 2019 | $6.42 | $8.20 | $5.83 | $7.46 | +20.91% | 380,221,745 |
| Oct 2019 | $9.86 | $12.29 | $3.55 | $6.17 | -38.30% | 556,048,652 |
| Sep 2019 | $10.37 | $12.42 | $9.59 | $10.00 | -4.31% | 205,032,158 |
| Aug 2019 | $18.02 | $19.18 | $9.42 | $10.45 | -42.36% | 199,517,135 |
| Jul 2019 | $23.11 | $23.56 | $16.86 | $18.13 | -20.90% | 135,933,968 |
| Jun 2019 | $17.20 | $25.19 | $17.01 | $22.92 | +34.04% | 175,631,880 |
| May 2019 | $22.66 | $22.66 | $16.27 | $17.10 | -24.07% | 172,631,569 |
| Apr 2019 | $17.59 | $24.90 | $17.18 | $22.52 | +26.52% | 173,740,765 |
| Mar 2019 | $17.10 | $19.80 | $15.49 | $17.80 | +4.52% | 148,122,229 |
| Feb 2019 | $12.88 | $19.99 | $12.80 | $17.03 | +31.00% | 199,853,722 |
| Jan 2019 | $23.55 | $24.83 | $5.07 | $13.00 | -45.26% | 1,173,444,084 |
| Dec 2018 | $26.30 | $27.38 | $21.88 | $23.75 | -9.97% | 166,142,992 |
| Nov 2018 | $46.84 | $49.42 | $17.26 | $26.38 | -43.64% | 444,667,973 |
| Oct 2018 | $46.11 | $49.11 | $45.27 | $46.81 | +1.74% | 106,848,500 |
| Sep 2018 | $48.21 | $48.69 | $44.89 | $46.01 | -0.37% | 112,193,136 |
| Aug 2018 | $41.86 | $48.09 | $41.42 | $46.18 | +7.20% | 158,534,959 |
| Jul 2018 | $42.71 | $46.48 | $40.57 | $43.08 | +1.22% | 112,853,498 |
| Jun 2018 | $43.33 | $43.33 | $38.01 | $42.56 | -1.78% | 131,332,806 |
| May 2018 | $46.12 | $46.59 | $41.81 | $43.33 | -6.01% | 86,231,866 |
| Apr 2018 | $43.97 | $48.90 | $42.82 | $46.10 | +4.94% | 81,706,588 |
| Mar 2018 | $41.09 | $45.70 | $40.22 | $43.93 | +6.91% | 116,544,326 |
| Feb 2018 | $42.45 | $47.00 | $37.30 | $41.09 | -3.16% | 120,629,756 |
| Jan 2018 | $44.34 | $45.29 | $41.67 | $42.43 | -5.35% | 124,576,553 |
| Dec 2017 | $54.20 | $54.66 | $41.61 | $44.83 | -17.35% | 150,144,548 |
| Nov 2017 | $57.61 | $57.99 | $52.46 | $54.24 | -6.11% | 120,122,802 |
| Oct 2017 | $68.29 | $69.67 | $49.83 | $57.77 | -15.16% | 191,427,893 |
| Sep 2017 | $70.46 | $71.57 | $67.26 | $68.09 | -3.25% | 44,987,852 |
| Aug 2017 | $67.51 | $70.58 | $67.41 | $70.38 | +3.97% | 37,218,491 |
| Jul 2017 | $66.52 | $68.28 | $64.84 | $67.69 | +1.99% | 42,245,834 |
| Jun 2017 | $68.29 | $70.32 | $65.43 | $66.37 | -2.94% | 55,575,731 |
| May 2017 | $67.08 | $68.48 | $65.14 | $68.38 | +1.98% | 65,419,242 |
| Apr 2017 | $66.33 | $67.83 | $65.80 | $67.05 | +1.04% | 38,769,590 |
| Mar 2017 | $65.99 | $68.29 | $65.02 | $66.36 | -0.58% | 53,823,159 |
| Feb 2017 | $61.39 | $66.93 | $60.61 | $66.75 | +7.85% | 36,734,050 |
| Jan 2017 | $60.81 | $61.91 | $59.89 | $61.89 | +1.84% | 41,071,348 |
| Dec 2016 | $58.47 | $61.54 | $57.60 | $60.77 | +3.35% | 44,381,141 |
| Nov 2016 | $62.10 | $62.23 | $57.63 | $58.80 | -5.34% | 57,509,647 |
| Oct 2016 | $61.05 | $62.69 | $58.20 | $62.12 | +1.55% | 49,834,056 |
| Sep 2016 | $61.93 | $64.40 | $60.44 | $61.17 | -1.24% | 52,330,300 |
| Aug 2016 | $63.78 | $65.39 | $61.48 | $61.94 | -3.13% | 67,664,300 |
| Jul 2016 | $64.24 | $65.43 | $62.90 | $63.94 | +0.03% | 55,131,100 |
| Jun 2016 | $60.00 | $63.95 | $59.76 | $63.92 | +6.39% | 61,669,100 |
| May 2016 | $58.36 | $60.18 | $56.39 | $60.08 | +3.23% | 51,059,100 |
| Apr 2016 | $59.32 | $60.09 | $56.48 | $58.20 | -2.55% | 47,789,900 |
| Mar 2016 | $57.10 | $59.88 | $54.71 | $59.72 | +5.27% | 57,290,600 |
| Feb 2016 | $54.96 | $58.46 | $54.45 | $56.73 | +3.31% | 73,980,700 |
| Jan 2016 | $52.85 | $55.11 | $50.65 | $54.91 | +3.23% | 61,757,800 |
| Dec 2015 | $53.04 | $54.39 | $51.19 | $53.19 | +0.87% | 51,916,000 |
| Nov 2015 | $53.35 | $54.38 | $51.05 | $52.73 | -1.25% | 50,211,100 |
| Oct 2015 | $52.92 | $54.99 | $51.47 | $53.40 | +1.14% | 69,058,200 |
| Sep 2015 | $48.52 | $53.59 | $47.33 | $52.80 | +6.49% | 88,205,800 |
| Aug 2015 | $52.66 | $54.63 | $48.51 | $49.58 | -5.58% | 71,249,400 |
| Jul 2015 | $49.23 | $53.25 | $49.07 | $52.51 | +6.95% | 58,901,800 |
| Jun 2015 | $53.79 | $53.96 | $48.77 | $49.10 | -8.17% | 65,012,700 |
| May 2015 | $52.94 | $54.32 | $50.75 | $53.47 | +1.04% | 48,812,000 |
| Apr 2015 | $53.17 | $54.69 | $51.40 | $52.92 | -0.28% | 67,850,400 |
| Mar 2015 | $53.53 | $54.79 | $51.11 | $53.07 | -1.23% | 67,739,300 |
| Feb 2015 | $58.85 | $59.03 | $53.38 | $53.73 | -8.64% | 63,129,900 |
| Jan 2015 | $53.48 | $60.21 | $53.06 | $58.81 | +10.46% | 69,248,000 |
| Dec 2014 | $50.21 | $55.24 | $49.79 | $53.24 | +5.43% | 69,284,800 |
| Nov 2014 | $50.50 | $51.46 | $48.92 | $50.50 | +0.36% | 73,359,600 |
| Oct 2014 | $45.19 | $50.36 | $44.17 | $50.32 | +11.72% | 85,505,100 |
| Sep 2014 | $46.46 | $48.24 | $43.76 | $45.04 | -3.10% | 65,231,300 |
| Aug 2014 | $44.82 | $46.48 | $42.92 | $46.48 | +4.05% | 48,329,200 |
| Jul 2014 | $48.04 | $48.09 | $44.65 | $44.67 | -6.98% | 51,834,700 |
| Jun 2014 | $45.82 | $48.64 | $45.27 | $48.02 | +4.69% | 57,308,800 |
| May 2014 | $44.28 | $45.99 | $42.85 | $45.87 | +0.64% | 68,688,000 |
| Apr 2014 | $43.19 | $46.11 | $42.30 | $45.58 | +5.51% | 58,789,800 |
| Mar 2014 | $43.87 | $44.97 | $41.57 | $43.20 | -1.95% | 73,699,600 |
| Feb 2014 | $42.25 | $44.45 | $40.92 | $44.06 | +4.53% | 51,480,200 |
| Jan 2014 | $40.36 | $42.39 | $39.42 | $42.15 | +4.64% | 58,763,300 |
| Dec 2013 | $40.44 | $41.46 | $40.04 | $40.28 | -0.22% | 60,967,400 |
| Nov 2013 | $42.01 | $42.95 | $39.91 | $40.37 | -3.54% | 57,669,500 |
| Oct 2013 | $40.90 | $42.45 | $39.95 | $41.85 | +2.27% | 52,644,900 |
| Sep 2013 | $41.56 | $42.47 | $40.56 | $40.92 | -1.06% | 73,975,400 |
| Aug 2013 | $46.24 | $46.90 | $41.08 | $41.36 | -9.87% | 50,040,400 |
| Jul 2013 | $46.08 | $47.30 | $44.11 | $45.89 | +0.35% | 59,240,000 |
| Jun 2013 | $44.90 | $46.33 | $43.20 | $45.73 | +1.83% | 70,324,400 |
| May 2013 | $48.37 | $48.45 | $44.75 | $44.91 | -7.29% | 55,246,100 |
| Apr 2013 | $44.51 | $48.50 | $44.38 | $48.44 | +8.78% | 55,505,600 |
| Mar 2013 | $42.57 | $44.57 | $42.38 | $44.53 | +4.43% | 63,266,100 |
| Feb 2013 | $42.71 | $43.29 | $41.00 | $42.64 | 0.00% | 56,633,200 |
| Jan 2013 | $40.61 | $42.71 | $40.29 | $42.64 | +6.12% | 53,993,600 |
| Dec 2012 | $40.93 | $41.92 | $39.40 | $40.18 | -1.88% | 51,913,900 |
| Nov 2012 | $42.52 | $42.67 | $39.60 | $40.95 | -3.69% | 51,077,000 |
| Oct 2012 | $42.68 | $44.11 | $41.83 | $42.52 | -0.35% | 56,575,200 |
| Sep 2012 | $43.45 | $43.67 | $42.12 | $42.67 | -1.70% | 41,295,500 |
| Aug 2012 | $46.33 | $47.03 | $43.22 | $43.41 | -5.96% | 47,572,000 |
| Jul 2012 | $45.55 | $46.54 | $44.17 | $46.16 | +1.97% | 39,308,100 |
| Jun 2012 | $43.44 | $45.56 | $43.29 | $45.27 | +3.59% | 61,755,600 |
| May 2012 | $44.22 | $44.94 | $43.25 | $43.70 | -1.09% | 46,793,800 |
| Apr 2012 | $43.43 | $44.21 | $41.88 | $44.18 | +1.77% | 42,822,600 |
| Mar 2012 | $41.82 | $43.96 | $41.24 | $43.41 | +4.15% | 83,415,000 |
| Feb 2012 | $40.79 | $42.68 | $40.77 | $41.68 | +2.51% | 58,591,900 |
| Jan 2012 | $41.42 | $42.27 | $39.85 | $40.66 | -1.36% | 53,922,100 |
| Dec 2011 | $38.73 | $41.80 | $37.83 | $41.22 | +6.13% | 88,062,700 |
| Nov 2011 | $42.13 | $42.63 | $36.84 | $38.84 | -9.46% | 71,787,800 |
| Oct 2011 | $42.16 | $43.56 | $40.32 | $42.90 | +1.42% | 66,188,000 |
| Sep 2011 | $42.32 | $43.82 | $40.02 | $42.30 | -0.12% | 59,085,800 |
| Aug 2011 | $41.71 | $42.48 | $37.57 | $42.35 | +2.22% | 91,449,300 |
| Jul 2011 | $42.14 | $43.34 | $41.33 | $41.43 | -1.43% | 37,885,400 |
| Jun 2011 | $43.30 | $43.44 | $41.18 | $42.03 | -3.11% | 58,643,400 |
| May 2011 | $46.32 | $46.71 | $42.60 | $43.38 | -5.86% | 69,766,300 |
| Apr 2011 | $44.26 | $46.47 | $43.60 | $46.08 | +4.30% | 47,527,800 |
| Mar 2011 | $46.26 | $46.96 | $41.45 | $44.18 | -4.08% | 73,564,600 |
| Feb 2011 | $46.48 | $46.91 | $44.81 | $46.06 | -0.48% | 42,275,200 |
| Jan 2011 | $47.99 | $47.99 | $45.91 | $46.28 | -3.26% | 50,189,600 |
| Dec 2010 | $47.35 | $48.63 | $46.61 | $47.84 | +1.94% | 41,249,000 |
| Nov 2010 | $47.98 | $48.63 | $46.16 | $46.93 | -1.86% | 38,870,200 |
| Oct 2010 | $45.58 | $48.11 | $45.38 | $47.82 | +5.28% | 45,311,500 |
| Sep 2010 | $47.02 | $48.34 | $43.18 | $45.42 | -2.87% | 125,763,700 |
| Aug 2010 | $44.88 | $47.73 | $44.50 | $46.76 | +5.32% | 70,553,100 |
| Jul 2010 | $40.97 | $45.46 | $40.52 | $44.40 | +8.03% | 47,762,700 |
| Jun 2010 | $41.16 | $43.79 | $39.87 | $41.10 | -0.96% | 54,990,800 |
| May 2010 | $43.88 | $45.00 | $34.95 | $41.50 | -5.25% | 68,648,100 |
| Apr 2010 | $42.58 | $44.25 | $42.12 | $43.80 | +3.25% | 43,625,300 |
| Mar 2010 | $42.07 | $43.42 | $41.89 | $42.42 | +1.19% | 48,693,900 |
| Feb 2010 | $42.40 | $43.35 | $40.58 | $41.92 | -0.76% | 60,221,000 |
| Jan 2010 | $44.95 | $45.63 | $42.18 | $42.24 | -5.40% | 49,716,600 |
| Dec 2009 | $42.56 | $45.79 | $42.56 | $44.65 | +5.46% | 43,242,800 |
| Nov 2009 | $41.13 | $43.00 | $40.40 | $42.34 | +3.55% | 36,625,600 |
| Oct 2009 | $40.33 | $43.21 | $39.74 | $40.89 | +0.99% | 47,524,400 |
| Sep 2009 | $40.32 | $41.97 | $39.53 | $40.49 | -0.25% | 49,668,400 |
| Aug 2009 | $40.36 | $41.16 | $39.44 | $40.59 | +0.54% | 41,790,700 |
| Jul 2009 | $38.20 | $40.85 | $36.59 | $40.37 | +5.02% | 61,210,100 |
| Jun 2009 | $37.02 | $38.64 | $36.30 | $38.44 | +4.71% | 59,457,900 |
| May 2009 | $37.20 | $38.17 | $34.60 | $36.71 | -1.10% | 47,004,500 |
| Apr 2009 | $37.84 | $39.11 | $36.50 | $37.12 | -2.88% | 52,620,700 |
| Mar 2009 | $37.64 | $41.06 | $34.66 | $38.22 | 0.00% | 98,131,700 |
| Feb 2009 | $38.12 | $40.41 | $34.50 | $38.22 | -1.16% | 63,768,300 |
| Jan 2009 | $38.49 | $39.98 | $35.59 | $38.67 | -0.10% | 52,509,600 |
| Dec 2008 | $37.80 | $39.79 | $33.61 | $38.71 | +1.76% | 61,600,100 |
| Nov 2008 | $36.65 | $39.14 | $33.57 | $38.04 | +3.74% | 67,589,900 |
| Oct 2008 | $37.43 | $39.77 | $26.67 | $36.67 | -2.08% | 91,405,100 |
| Sep 2008 | $41.93 | $42.98 | $36.91 | $37.45 | -9.39% | 59,352,100 |
| Aug 2008 | $38.66 | $42.02 | $36.95 | $41.33 | +7.27% | 41,346,300 |
| Jul 2008 | $39.51 | $40.05 | $36.53 | $38.53 | -2.92% | 46,999,800 |
| Jun 2008 | $39.52 | $40.85 | $38.20 | $39.69 | +0.25% | 51,724,000 |
| May 2008 | $40.02 | $41.74 | $39.09 | $39.59 | -1.02% | 45,700,700 |
| Apr 2008 | $37.20 | $40.62 | $37.00 | $40.00 | +8.64% | 36,256,900 |
| Mar 2008 | $37.68 | $38.72 | $36.26 | $36.82 | -2.23% | 49,911,300 |
| Feb 2008 | $41.14 | $42.35 | $37.56 | $37.66 | -8.15% | 36,961,900 |
| Jan 2008 | $43.15 | $45.68 | $39.55 | $41.00 | -4.85% | 66,307,900 |
| Dec 2007 | $46.67 | $47.61 | $43.04 | $43.09 | -6.87% | 37,333,200 |
| Nov 2007 | $49.10 | $49.39 | $43.70 | $46.27 | -5.44% | 60,129,900 |
| Oct 2007 | $48.19 | $49.52 | $45.08 | $48.93 | +2.36% | 38,353,700 |
| Sep 2007 | $45.55 | $48.78 | $43.54 | $47.80 | +7.42% | 43,082,200 |
| Aug 2007 | $43.59 | $47.00 | $42.58 | $44.50 | +3.95% | 60,386,500 |
| Jul 2007 | $45.65 | $46.77 | $42.70 | $42.81 | -5.50% | 51,623,700 |
| Jun 2007 | $49.40 | $49.52 | $44.70 | $45.30 | -8.04% | 50,962,700 |
| May 2007 | $50.70 | $51.95 | $48.49 | $49.26 | -2.65% | 29,862,500 |
| Apr 2007 | $48.90 | $52.17 | $48.51 | $50.60 | +4.83% | 29,939,100 |
| Mar 2007 | $46.26 | $49.44 | $45.10 | $48.27 | +3.96% | 41,159,700 |
| Feb 2007 | $46.63 | $49.32 | $45.50 | $46.43 | -0.54% | 26,313,600 |
| Jan 2007 | $47.30 | $47.95 | $45.34 | $46.68 | -1.37% | 28,756,100 |
| Dec 2006 | $45.70 | $48.17 | $45.66 | $47.33 | +3.05% | 23,236,000 |
| Nov 2006 | $43.20 | $46.05 | $42.58 | $45.93 | +6.47% | 23,057,200 |
| Oct 2006 | $41.75 | $43.65 | $41.49 | $43.14 | +3.58% | 23,884,900 |
| Sep 2006 | $41.76 | $42.51 | $40.72 | $41.65 | -0.67% | 24,414,200 |
| Aug 2006 | $41.60 | $42.37 | $40.40 | $41.93 | +0.60% | 28,337,200 |
| Jul 2006 | $39.15 | $41.94 | $39.06 | $41.68 | +6.11% | 25,442,400 |
| Jun 2006 | $39.78 | $40.88 | $38.30 | $39.28 | -1.01% | 39,027,200 |
| May 2006 | $39.90 | $40.90 | $38.33 | $39.68 | -0.40% | 48,135,600 |
| Apr 2006 | $39.10 | $40.89 | $38.40 | $39.84 | +2.42% | 39,926,500 |
| Mar 2006 | $38.10 | $40.68 | $37.76 | $38.90 | +2.23% | 49,072,300 |
| Feb 2006 | $37.31 | $38.58 | $36.25 | $38.05 | +1.98% | 28,869,100 |
| Jan 2006 | $37.12 | $38.21 | $36.65 | $37.31 | +0.51% | 32,671,500 |
| Dec 2005 | $36.86 | $37.95 | $35.97 | $37.12 | +0.92% | 32,844,700 |
| Nov 2005 | $36.20 | $37.63 | $34.54 | $36.78 | +1.10% | 40,954,600 |
| Oct 2005 | $39.35 | $40.10 | $35.25 | $36.38 | -7.31% | 40,895,900 |
| Sep 2005 | $37.61 | $39.64 | $37.43 | $39.25 | +4.61% | 37,986,100 |
| Aug 2005 | $37.72 | $38.68 | $35.60 | $37.52 | -0.29% | 45,495,800 |
| Jul 2005 | $37.67 | $38.19 | $36.78 | $37.63 | +0.24% | 33,350,400 |
| Jun 2005 | $35.77 | $37.91 | $35.64 | $37.54 | +4.95% | 38,558,000 |
| May 2005 | $34.70 | $36.34 | $33.78 | $35.77 | +3.02% | 45,325,700 |
| Apr 2005 | $34.35 | $35.81 | $33.95 | $34.72 | +1.82% | 42,300,900 |
| Mar 2005 | $35.15 | $35.99 | $33.34 | $34.10 | -3.07% | 62,840,400 |
| Feb 2005 | $35.10 | $36.18 | $34.77 | $35.18 | +0.51% | 38,730,400 |
| Jan 2005 | $33.15 | $35.02 | $31.83 | $35.00 | +5.17% | 38,972,600 |
| Dec 2004 | $32.35 | $33.99 | $31.49 | $33.28 | +0.06% | 39,855,900 |
| Nov 2004 | $32.19 | $34.46 | $31.57 | $33.26 | +3.81% | 40,003,700 |
| Oct 2004 | $30.47 | $32.14 | $30.32 | $32.04 | +5.39% | 37,775,600 |
| Sep 2004 | $29.16 | $30.40 | $28.88 | $30.40 | +4.15% | 43,544,300 |
| Aug 2004 | $28.62 | $29.24 | $27.65 | $29.19 | +2.28% | 31,178,200 |
| Jul 2004 | $27.96 | $28.98 | $27.50 | $28.54 | +2.15% | 26,146,200 |
| Jun 2004 | $28.20 | $28.95 | $27.57 | $27.94 | -1.96% | 29,909,000 |
| May 2004 | $27.52 | $28.75 | $25.90 | $28.50 | +3.56% | 41,482,700 |
| Apr 2004 | $29.00 | $30.32 | $27.45 | $27.52 | -5.01% | 41,532,700 |
| Mar 2004 | $28.07 | $29.35 | $26.89 | $28.97 | +2.84% | 37,630,300 |
| Feb 2004 | $26.92 | $28.34 | $26.47 | $28.17 | +4.92% | 24,570,200 |
| Jan 2004 | $27.74 | $27.80 | $26.51 | $26.85 | -3.31% | 32,540,700 |
| Dec 2003 | $25.20 | $27.98 | $24.75 | $27.77 | +10.55% | 43,766,900 |
| Nov 2003 | $24.45 | $25.40 | $23.43 | $25.12 | +2.74% | 40,665,200 |
| Oct 2003 | $23.90 | $24.87 | $23.78 | $24.45 | +2.30% | 27,653,500 |
| Sep 2003 | $22.26 | $24.00 | $22.16 | $23.90 | +7.80% | 37,084,200 |
| Aug 2003 | $21.32 | $22.55 | $20.63 | $22.17 | +3.36% | 31,127,400 |
| Jul 2003 | $21.00 | $22.15 | $20.73 | $21.45 | +1.42% | 36,436,600 |
| Jun 2003 | $17.00 | $22.01 | $16.75 | $21.15 | +24.41% | 60,817,000 |
| May 2003 | $14.90 | $17.47 | $14.62 | $17.00 | +13.48% | 33,528,700 |
| Apr 2003 | $13.45 | $15.40 | $13.41 | $14.98 | +11.38% | 29,064,400 |
| Mar 2003 | $13.10 | $13.80 | $12.45 | $13.45 | +5.49% | 29,802,300 |
| Feb 2003 | $13.79 | $13.98 | $11.69 | $12.75 | -7.61% | 35,901,300 |
| Jan 2003 | $14.00 | $15.35 | $13.25 | $13.80 | -0.72% | 26,290,300 |
| Dec 2002 | $13.80 | $14.18 | $12.53 | $13.90 | +0.65% | 25,515,100 |
| Nov 2002 | $10.95 | $14.09 | $10.90 | $13.81 | +27.28% | 27,903,800 |
| Oct 2002 | $11.24 | $11.75 | $8.17 | $10.85 | -3.64% | 38,396,600 |
| Sep 2002 | $11.40 | $13.00 | $10.37 | $11.26 | -0.79% | 40,540,300 |
| Aug 2002 | $11.00 | $12.75 | $8.00 | $11.35 | -18.35% | 76,854,600 |
| Jul 2002 | $17.70 | $17.75 | $10.64 | $13.90 | -22.30% | 35,958,200 |
| Jun 2002 | $21.70 | $21.95 | $16.35 | $17.89 | -16.79% | 30,547,400 |
| May 2002 | $23.40 | $23.75 | $20.44 | $21.50 | -8.51% | 29,147,800 |
| Apr 2002 | $23.56 | $23.61 | $22.35 | $23.50 | -0.25% | 23,337,100 |
| Mar 2002 | $21.25 | $23.66 | $20.82 | $23.56 | +11.08% | 25,564,000 |
| Feb 2002 | $21.30 | $22.39 | $19.61 | $21.21 | -1.35% | 24,125,500 |
| Jan 2002 | $19.10 | $21.50 | $18.86 | $21.50 | +11.75% | 29,149,300 |
| Dec 2001 | $18.30 | $20.00 | $17.85 | $19.24 | +5.14% | 17,088,100 |
| Nov 2001 | $18.00 | $18.60 | $16.99 | $18.30 | +1.33% | 18,274,000 |
| Oct 2001 | $15.20 | $20.10 | $14.96 | $18.06 | +18.82% | 32,519,700 |
| Sep 2001 | $16.25 | $17.45 | $13.90 | $15.20 | -7.32% | 23,270,300 |
| Aug 2001 | $14.85 | $16.89 | $14.50 | $16.40 | +10.29% | 19,483,600 |
| Jul 2001 | $11.70 | $15.40 | $11.66 | $14.87 | +32.77% | 32,358,700 |
| Jun 2001 | $11.45 | $12.54 | $10.91 | $11.20 | -1.75% | 22,741,500 |
| May 2001 | $9.15 | $12.00 | $8.74 | $11.40 | +27.09% | 41,798,700 |
| Apr 2001 | $11.10 | $11.95 | $6.50 | $8.97 | -24.24% | 55,479,000 |
| Mar 2001 | $13.96 | $14.75 | $10.41 | $11.84 | -15.19% | 47,714,400 |
| Feb 2001 | $13.75 | $15.15 | $11.12 | $13.96 | -2.04% | 60,010,800 |
| Jan 2001 | $19.63 | $20.94 | $8.38 | $14.25 | -28.75% | 163,412,700 |
| Dec 2000 | $27.50 | $27.56 | $17.00 | $20.00 | -27.11% | 56,630,300 |
| Nov 2000 | $27.19 | $29.00 | $26.13 | $27.44 | +1.86% | 17,350,000 |
| Oct 2000 | $24.25 | $29.50 | $23.38 | $26.94 | +11.30% | 31,908,600 |
| Sep 2000 | $29.13 | $31.81 | $22.31 | $24.20 | -16.41% | 43,213,400 |
| Aug 2000 | $26.25 | $29.44 | $26.13 | $28.95 | +11.90% | 17,480,500 |
| Jul 2000 | $24.88 | $27.56 | $24.81 | $25.88 | +5.08% | 13,983,600 |
| Jun 2000 | $26.38 | $26.69 | $24.25 | $24.63 | -5.06% | 19,527,700 |
| May 2000 | $25.94 | $26.94 | $24.56 | $25.94 | 0.00% | 16,714,200 |
| Apr 2000 | $21.06 | $27.75 | $20.63 | $25.94 | +23.51% | 23,024,200 |
| Mar 2000 | $20.56 | $23.06 | $19.75 | $21.00 | +1.82% | 32,177,200 |
| Feb 2000 | $22.00 | $23.13 | $19.88 | $20.63 | -5.98% | 17,865,400 |
| Jan 2000 | $20.38 | $22.69 | $19.69 | $21.94 | +7.01% | 25,906,400 |
| Dec 1999 | $22.50 | $22.69 | $20.25 | $20.50 | -8.38% | 20,887,900 |
| Nov 1999 | $23.06 | $24.25 | $21.81 | $22.38 | -2.45% | 25,422,000 |
| Oct 1999 | $25.81 | $26.69 | $21.31 | $22.94 | -11.35% | 26,097,400 |
| Sep 1999 | $30.38 | $31.00 | $25.00 | $25.88 | -14.64% | 16,403,800 |
| Aug 1999 | $31.63 | $32.19 | $29.75 | $30.31 | -4.15% | 14,008,900 |
| Jul 1999 | $32.50 | $33.25 | $31.31 | $31.63 | -2.50% | 17,367,000 |
| Jun 1999 | $33.75 | $33.88 | $32.00 | $32.44 | -3.89% | 18,921,700 |
| May 1999 | $31.13 | $34.00 | $30.88 | $33.75 | +8.65% | 12,933,700 |
| Apr 1999 | $31.06 | $32.19 | $30.56 | $31.06 | 0.00% | 19,897,400 |
| Mar 1999 | $31.31 | $33.06 | $31.00 | $31.06 | -1.39% | 20,101,900 |
| Feb 1999 | $31.88 | $32.63 | $30.13 | $31.50 | -1.37% | 17,436,900 |
| Jan 1999 | $31.00 | $33.69 | $29.50 | $31.94 | +1.39% | 23,434,300 |
| Dec 1998 | $30.94 | $32.75 | $30.44 | $31.50 | +1.82% | 13,420,300 |
| Nov 1998 | $30.63 | $33.19 | $30.56 | $30.94 | +1.64% | 15,781,100 |
| Oct 1998 | $32.13 | $35.06 | $30.38 | $30.44 | -4.51% | 28,753,500 |
| Sep 1998 | $32.13 | $33.44 | $30.94 | $31.88 | -0.78% | 24,451,200 |
| Aug 1998 | $30.31 | $33.38 | $29.88 | $32.13 | +5.54% | 18,908,900 |
| Jul 1998 | $31.75 | $32.06 | $29.88 | $30.44 | -3.56% | 16,852,400 |
| Jun 1998 | $31.56 | $33.19 | $31.00 | $31.56 | +0.20% | 29,033,200 |
| May 1998 | $32.56 | $32.63 | $30.06 | $31.50 | -2.70% | 17,570,700 |
| Apr 1998 | $32.88 | $33.19 | $31.63 | $32.38 | -1.89% | 25,408,800 |
| Mar 1998 | $30.06 | $33.56 | $29.88 | $33.00 | +9.54% | 19,714,600 |
| Feb 1998 | $29.94 | $30.31 | $29.31 | $30.13 | +1.05% | 13,251,000 |
| Jan 1998 | $30.44 | $30.63 | $29.06 | $29.81 | -1.65% | 18,738,200 |
| Dec 1997 | $28.25 | $30.94 | $28.06 | $30.31 | +7.30% | 18,012,400 |
| Nov 1997 | $25.63 | $28.38 | $25.19 | $28.25 | +10.51% | 19,697,300 |
| Oct 1997 | $23.25 | $25.63 | $23.00 | $25.56 | +10.24% | 21,722,100 |
| Sep 1997 | $23.13 | $24.38 | $22.69 | $23.19 | +0.27% | 16,479,900 |
| Aug 1997 | $24.75 | $24.75 | $23.13 | $23.13 | -6.80% | 33,876,800 |
| Jul 1997 | $24.44 | $24.94 | $23.69 | $24.81 | +2.32% | 20,795,400 |
| Jun 1997 | $23.25 | $24.25 | $23.00 | $24.25 | +4.86% | 21,154,400 |
| May 1997 | $23.88 | $25.00 | $22.00 | $23.13 | -3.65% | 20,136,600 |
| Apr 1997 | $23.38 | $24.13 | $22.75 | $24.00 | +2.13% | 21,211,800 |
| Mar 1997 | $22.75 | $24.25 | $22.25 | $23.50 | +2.17% | 29,605,000 |
| Feb 1997 | $22.50 | $23.38 | $22.13 | $23.00 | +0.55% | 27,132,900 |
| Jan 1997 | $21.25 | $23.00 | $20.88 | $22.88 | +8.93% | 29,306,300 |
| Dec 1996 | $24.00 | $24.25 | $20.88 | $21.00 | -12.95% | 30,214,500 |
| Nov 1996 | $23.50 | $24.25 | $23.25 | $24.13 | +3.21% | 15,735,600 |
| Oct 1996 | $21.63 | $23.88 | $21.63 | $23.38 | +7.47% | 31,749,800 |
| Sep 1996 | $22.75 | $23.13 | $21.25 | $21.75 | -3.87% | 15,450,400 |
| Aug 1996 | $19.88 | $23.88 | $19.75 | $22.63 | +14.56% | 19,345,100 |
| Jul 1996 | $23.25 | $23.25 | $19.50 | $19.75 | -15.05% | 19,639,000 |
| Jun 1996 | $23.00 | $23.75 | $21.50 | $23.25 | 0.00% | 23,213,900 |
| May 1996 | $22.63 | $23.38 | $22.13 | $23.25 | +2.20% | 19,259,900 |
| Apr 1996 | $22.38 | $23.50 | $22.38 | $22.75 | +1.68% | 29,024,500 |
| Mar 1996 | $25.75 | $26.25 | $22.38 | $22.38 | -12.68% | 25,881,000 |
| Feb 1996 | $27.75 | $27.88 | $24.75 | $25.63 | -7.66% | 14,972,000 |
| Jan 1996 | $28.38 | $28.38 | $27.13 | $27.75 | -2.20% | 15,011,800 |
| Dec 1995 | $27.50 | $28.88 | $27.50 | $28.38 | +3.18% | 14,653,900 |
| Nov 1995 | $29.38 | $30.00 | $27.13 | $27.50 | -6.38% | 13,959,600 |
| Oct 1995 | $29.75 | $30.63 | $29.13 | $29.38 | -2.08% | 10,746,800 |
| Sep 1995 | $28.75 | $30.00 | $28.38 | $30.00 | +4.35% | 14,167,800 |
| Aug 1995 | $29.38 | $29.63 | $28.63 | $28.75 | -2.54% | 11,360,600 |
| Jul 1995 | $29.00 | $29.75 | $28.88 | $29.50 | +1.72% | 9,764,300 |
| Jun 1995 | $28.88 | $29.75 | $28.38 | $29.00 | 0.00% | 15,665,100 |
| May 1995 | $26.88 | $29.00 | $26.25 | $29.00 | +7.91% | 13,970,600 |
| Apr 1995 | $24.75 | $27.25 | $24.75 | $26.88 | +8.04% | 12,359,000 |
| Mar 1995 | $25.63 | $25.75 | $24.50 | $24.88 | -2.93% | 14,057,400 |
| Feb 1995 | $25.38 | $25.75 | $24.88 | $25.63 | +1.49% | 12,964,200 |
| Jan 1995 | $24.38 | $25.63 | $24.25 | $25.25 | +3.59% | 9,992,400 |
| Dec 1994 | $23.75 | $25.25 | $23.50 | $24.38 | +2.09% | 16,977,600 |
| Nov 1994 | $22.38 | $24.13 | $22.00 | $23.88 | +5.52% | 11,653,100 |
| Oct 1994 | $22.75 | $22.88 | $21.38 | $22.63 | -0.55% | 21,438,900 |
| Sep 1994 | $24.50 | $24.63 | $22.00 | $22.75 | -7.61% | 15,332,200 |
| Aug 1994 | $24.13 | $25.13 | $23.75 | $24.63 | +2.07% | 11,384,200 |
| Jul 1994 | $24.00 | $24.50 | $23.50 | $24.13 | +1.58% | 7,459,500 |
| Jun 1994 | $25.63 | $25.88 | $22.50 | $23.75 | -7.77% | 14,958,000 |
| May 1994 | $26.25 | $26.38 | $22.50 | $25.75 | -2.83% | 21,489,400 |
| Apr 1994 | $28.75 | $29.75 | $26.13 | $26.50 | -8.62% | 14,984,700 |
| Mar 1994 | $31.63 | $32.50 | $28.50 | $29.00 | -8.30% | 15,106,900 |
| Feb 1994 | $33.63 | $33.63 | $30.00 | $31.63 | -6.64% | 9,810,100 |
| Jan 1994 | $34.88 | $35.00 | $32.13 | $33.88 | -3.56% | 11,498,800 |
| Dec 1993 | $34.38 | $35.75 | $33.50 | $35.13 | +2.18% | 30,172,100 |
| Nov 1993 | $36.25 | $36.25 | $33.63 | $34.38 | -5.17% | 11,173,700 |
| Oct 1993 | $35.25 | $36.75 | $35.13 | $36.25 | +2.47% | 9,131,700 |
| Sep 1993 | $36.25 | $36.63 | $35.13 | $35.38 | -2.75% | 10,857,900 |
| Aug 1993 | $34.75 | $36.38 | $34.25 | $36.38 | +5.05% | 8,347,300 |
| Jul 1993 | $33.38 | $34.88 | $33.13 | $34.63 | +3.75% | 9,389,000 |
| Jun 1993 | $34.38 | $34.75 | $32.88 | $33.38 | -2.91% | 11,496,100 |
| May 1993 | $32.50 | $34.75 | $31.75 | $34.38 | +5.36% | 11,709,300 |
| Apr 1993 | $34.63 | $35.38 | $32.25 | $32.63 | -5.78% | 10,621,700 |
| Mar 1993 | $35.38 | $35.75 | $33.75 | $34.63 | -1.77% | 9,352,700 |
| Feb 1993 | $33.38 | $35.63 | $32.88 | $35.25 | +6.02% | 8,062,800 |
| Jan 1993 | $33.13 | $33.50 | $31.75 | $33.25 | +0.38% | 8,785,300 |
| Dec 1992 | $31.88 | $34.00 | $31.25 | $33.13 | +3.92% | 10,677,700 |
| Nov 1992 | $31.75 | $32.50 | $30.00 | $31.88 | +0.79% | 9,544,000 |
| Oct 1992 | $32.25 | $32.25 | $30.88 | $31.63 | -1.94% | 7,432,200 |
| Sep 1992 | $32.38 | $33.13 | $31.13 | $32.25 | -0.39% | 8,478,800 |
| Aug 1992 | $34.25 | $34.25 | $32.38 | $32.38 | -5.13% | 7,407,800 |
| Jul 1992 | $32.25 | $34.63 | $32.13 | $34.13 | +5.81% | 8,166,100 |
| Jun 1992 | $32.13 | $33.63 | $31.75 | $32.25 | +0.39% | 8,843,900 |
| May 1992 | $30.88 | $32.25 | $30.88 | $32.13 | +3.63% | 7,000,900 |
| Apr 1992 | $29.63 | $31.63 | $29.00 | $31.00 | +4.20% | 10,506,200 |
| Mar 1992 | $30.38 | $30.63 | $29.13 | $29.75 | -2.06% | 9,268,400 |
| Feb 1992 | $31.38 | $31.63 | $30.00 | $30.38 | -3.57% | 7,870,200 |
| Jan 1992 | $32.25 | $32.38 | $29.75 | $31.50 | -3.08% | 10,614,600 |
| Dec 1991 | $31.00 | $32.63 | $29.63 | $32.50 | +4.42% | 8,401,500 |
| Nov 1991 | $29.75 | $31.38 | $29.00 | $31.13 | +4.18% | 5,709,700 |
| Oct 1991 | $29.25 | $29.88 | $28.63 | $29.88 | +2.14% | 7,626,700 |
| Sep 1991 | $27.50 | $29.25 | $27.25 | $29.25 | +6.36% | 9,711,700 |
| Aug 1991 | $26.25 | $28.13 | $26.00 | $27.50 | +4.76% | 8,804,500 |
| Jul 1991 | $25.38 | $26.63 | $24.63 | $26.25 | +3.96% | 7,570,500 |
| Jun 1991 | $25.75 | $26.00 | $24.75 | $25.25 | -2.42% | 12,072,100 |
| May 1991 | $26.50 | $27.38 | $25.50 | $25.88 | -1.90% | 7,948,800 |
| Apr 1991 | $26.00 | $27.38 | $25.38 | $26.38 | +0.96% | 9,293,100 |
| Mar 1991 | $25.25 | $26.25 | $24.00 | $26.13 | +3.47% | 9,621,500 |
| Feb 1991 | $25.13 | $26.00 | $24.63 | $25.25 | +0.50% | 9,656,200 |
| Jan 1991 | $24.75 | $25.75 | $24.25 | $25.13 | +0.50% | 8,219,700 |
| Dec 1990 | $24.75 | $25.63 | $23.38 | $25.00 | +0.50% | 10,261,900 |
| Nov 1990 | $23.88 | $24.88 | $23.38 | $24.88 | +3.65% | 7,875,500 |
| Oct 1990 | $21.38 | $24.13 | $21.00 | $24.00 | +12.94% | 14,079,600 |
| Sep 1990 | $20.75 | $21.63 | $20.50 | $21.25 | +1.80% | 10,870,000 |
| Aug 1990 | $22.75 | $23.25 | $20.00 | $20.88 | -8.24% | 8,739,900 |
| Jul 1990 | $23.13 | $23.25 | $21.38 | $22.75 | -2.15% | 8,521,700 |
| Jun 1990 | $22.75 | $23.50 | $22.38 | $23.25 | +1.64% | 13,893,200 |
| May 1990 | $21.25 | $23.13 | $21.25 | $22.88 | +7.65% | 9,374,100 |
| Apr 1990 | $21.88 | $22.25 | $21.13 | $21.25 | -2.86% | 7,938,700 |
| Mar 1990 | $22.50 | $22.88 | $21.00 | $21.88 | -3.31% | 13,035,500 |
| Feb 1990 | $21.75 | $22.75 | $21.25 | $22.63 | +4.02% | 10,214,300 |
| Jan 1990 | $22.00 | $22.00 | $20.00 | $21.75 | -1.14% | 12,551,200 |
| Dec 1989 | $21.38 | $22.00 | $20.75 | $22.00 | +2.92% | 9,981,400 |
| Nov 1989 | $20.00 | $21.38 | $19.88 | $21.38 | +6.88% | 8,569,200 |
| Oct 1989 | $20.00 | $20.25 | $18.75 | $20.00 | 0.00% | 17,871,100 |
| Sep 1989 | $20.50 | $21.00 | $19.50 | $20.00 | -1.84% | 10,262,500 |
| Aug 1989 | $21.50 | $21.63 | $20.13 | $20.38 | -5.23% | 8,895,400 |
| Jul 1989 | $20.13 | $21.50 | $19.88 | $21.50 | +6.17% | 8,353,200 |
| Jun 1989 | $19.50 | $20.50 | $19.38 | $20.25 | +3.85% | 14,864,500 |
| May 1989 | $18.75 | $20.25 | $18.38 | $19.50 | +4.00% | 9,019,300 |
| Apr 1989 | $17.75 | $18.75 | $17.50 | $18.75 | +5.63% | 11,006,100 |
| Mar 1989 | $17.88 | $18.25 | $17.25 | $17.75 | 0.00% | 12,671,700 |
| Feb 1989 | $18.25 | $18.50 | $17.50 | $17.75 | -2.74% | 7,124,000 |
| Jan 1989 | $17.50 | $18.50 | $17.25 | $18.25 | +4.29% | 7,966,400 |
| Dec 1988 | $18.00 | $18.38 | $17.38 | $17.50 | -2.78% | 16,741,400 |
| Nov 1988 | $17.75 | $18.13 | $17.38 | $18.00 | +0.70% | 11,498,900 |
| Oct 1988 | $17.13 | $17.88 | $16.63 | $17.88 | +3.62% | 11,288,200 |
| Sep 1988 | $16.88 | $17.50 | $16.63 | $17.25 | +2.22% | 23,571,300 |
| Aug 1988 | $16.88 | $17.00 | $15.88 | $16.88 | 0.00% | 8,325,200 |
| Jul 1988 | $15.75 | $16.88 | $15.00 | $16.88 | +7.14% | 11,795,600 |
| Jun 1988 | $15.75 | $16.13 | $15.13 | $15.75 | -0.79% | 120,382,400 |
| May 1988 | $14.88 | $15.88 | $14.00 | $15.88 | +6.72% | 9,649,400 |
| Apr 1988 | $15.88 | $16.00 | $14.25 | $14.88 | -7.03% | 12,905,800 |
| Mar 1988 | $17.50 | $17.50 | $15.13 | $16.00 | -8.57% | 51,794,200 |
| Feb 1988 | $18.00 | $18.00 | $17.00 | $17.50 | -1.41% | 12,215,900 |
| Jan 1988 | $16.25 | $17.88 | $15.88 | $17.75 | +9.23% | 11,042,100 |
| Dec 1987 | $17.50 | $17.88 | $15.75 | $16.25 | -7.14% | 66,742,900 |
| Nov 1987 | $17.88 | $19.13 | $17.38 | $17.50 | -0.71% | 11,836,100 |
| Oct 1987 | $19.25 | $19.88 | $15.00 | $17.63 | -7.24% | 13,439,400 |
| Sep 1987 | $20.38 | $20.75 | $18.13 | $19.00 | -6.75% | 58,491,500 |
| Aug 1987 | $19.13 | $20.88 | $19.00 | $20.38 | +5.84% | 14,246,200 |
| Jul 1987 | $20.00 | $20.25 | $19.00 | $19.25 | -4.35% | 10,462,800 |
| Jun 1987 | $20.88 | $21.38 | $19.50 | $20.13 | -3.01% | 25,855,200 |
| May 1987 | $21.00 | $21.50 | $19.13 | $20.75 | -2.35% | 13,361,400 |
| Apr 1987 | $22.50 | $22.75 | $19.88 | $21.25 | -11.92% | 23,033,600 |
| Mar 1987 | $26.13 | $27.00 | $23.88 | $24.13 | -7.66% | 16,513,500 |
| Feb 1987 | $26.75 | $27.25 | $25.50 | $26.13 | -2.79% | 8,672,500 |
| Jan 1987 | $24.38 | $27.88 | $24.25 | $26.88 | +10.82% | 11,350,700 |
| Dec 1986 | $25.25 | $26.13 | $23.75 | $24.25 | -4.43% | 23,934,300 |
| Nov 1986 | $24.88 | $25.63 | $23.75 | $25.38 | +2.53% | 7,936,900 |
| Oct 1986 | $24.13 | $25.13 | $23.38 | $24.75 | +3.13% | 8,169,700 |
| Sep 1986 | $27.25 | $27.38 | $22.25 | $24.00 | -11.93% | 16,351,000 |
| Aug 1986 | $25.25 | $27.50 | $24.13 | $27.25 | +7.92% | 13,493,400 |
| Jul 1986 | $23.00 | $25.75 | $22.38 | $25.25 | +10.38% | 14,331,400 |
| Jun 1986 | $23.25 | $23.25 | $21.25 | $22.88 | -1.08% | 12,837,300 |
| May 1986 | $21.25 | $23.25 | $21.00 | $23.13 | +9.47% | 7,726,100 |
| Apr 1986 | $22.63 | $23.38 | $21.00 | $21.13 | -6.63% | 11,099,600 |
| Mar 1986 | $22.63 | $23.63 | $20.75 | $22.63 | -0.55% | 17,250,500 |
| Feb 1986 | $20.50 | $22.88 | $20.13 | $22.75 | +10.98% | 8,522,300 |
| Jan 1986 | $20.00 | $20.50 | $18.75 | $20.50 | +2.50% | 10,202,300 |
| Dec 1985 | $19.38 | $20.38 | $19.25 | $20.00 | +2.56% | 14,827,200 |
| Nov 1985 | $18.75 | $19.88 | $18.25 | $19.50 | +5.41% | 5,779,100 |
| Oct 1985 | $17.63 | $18.75 | $17.38 | $18.50 | +4.96% | 7,286,400 |
| Sep 1985 | $18.88 | $19.25 | $17.25 | $17.63 | -6.00% | 9,202,400 |
| Aug 1985 | $18.25 | $19.00 | $17.38 | $18.75 | +2.74% | 4,880,200 |
| Jul 1985 | $19.63 | $20.00 | $17.88 | $18.25 | -7.01% | 8,680,000 |
| Jun 1985 | $19.88 | $20.25 | $18.50 | $19.63 | 0.00% | 11,824,500 |
| May 1985 | $18.25 | $19.88 | $17.88 | $19.63 | +6.80% | 6,067,600 |
| Apr 1985 | $17.50 | $18.50 | $17.38 | $18.38 | +4.26% | 4,580,600 |
| Mar 1985 | $17.25 | $17.63 | $16.50 | $17.63 | +1.44% | 10,516,100 |
| Feb 1985 | $16.50 | $17.88 | $16.38 | $17.38 | +3.73% | 6,161,000 |
| Jan 1985 | $16.38 | $16.88 | $16.00 | $16.75 | +2.29% | 7,040,700 |
| Dec 1984 | $16.63 | $17.25 | $15.75 | $16.38 | -2.24% | 6,837,600 |
| Nov 1984 | $15.50 | $16.75 | $15.50 | $16.75 | +9.84% | 8,700,000 |
| Oct 1984 | $14.63 | $16.00 | $14.25 | $15.25 | +3.39% | 6,788,400 |
| Sep 1984 | $14.00 | $14.75 | $13.75 | $14.75 | +5.36% | 7,974,400 |
| Aug 1984 | $13.75 | $15.13 | $13.25 | $14.00 | +1.82% | 6,110,300 |
| Jul 1984 | $13.75 | $14.25 | $13.50 | $13.75 | 0.00% | 4,317,500 |
| Jun 1984 | $13.50 | $14.00 | $13.00 | $13.75 | +1.85% | 7,299,700 |
| May 1984 | $13.25 | $14.25 | $13.25 | $13.50 | +1.89% | 6,456,900 |
| Apr 1984 | $12.88 | $13.50 | $12.00 | $13.25 | +2.91% | 4,210,700 |
| Mar 1984 | $13.88 | $13.88 | $12.50 | $12.88 | -7.21% | 6,347,900 |
| Feb 1984 | $15.00 | $15.00 | $12.38 | $13.88 | -7.50% | 7,586,200 |
| Jan 1984 | $14.88 | $15.13 | $14.13 | $15.00 | +0.84% | 5,072,300 |
| Dec 1983 | $16.63 | $16.63 | $14.63 | $14.88 | -10.53% | 5,855,400 |
| Nov 1983 | $16.25 | $16.75 | $15.75 | $16.63 | +2.31% | 4,882,600 |
| Oct 1983 | $15.38 | $16.50 | $15.38 | $16.25 | +5.69% | 4,610,800 |
| Sep 1983 | $15.50 | $16.50 | $15.00 | $15.38 | -0.81% | 5,506,500 |
| Aug 1983 | $14.88 | $15.88 | $14.75 | $15.50 | +4.20% | 6,741,100 |
| Jul 1983 | $14.69 | $15.50 | $14.50 | $14.88 | +0.85% | 6,306,900 |
| Jun 1983 | $16.13 | $16.19 | $14.56 | $14.75 | -9.23% | 8,838,800 |
| May 1983 | $16.06 | $16.44 | $15.38 | $16.25 | +1.17% | 7,484,200 |
| Apr 1983 | $15.31 | $16.13 | $15.19 | $16.06 | +4.90% | 4,678,200 |
| Mar 1983 | $15.44 | $16.06 | $14.94 | $15.31 | -0.41% | 7,734,600 |
| Feb 1983 | $15.06 | $15.44 | $14.69 | $15.38 | +2.07% | 6,992,400 |
| Jan 1983 | $14.06 | $15.19 | $13.94 | $15.06 | +7.11% | 6,251,600 |
| Dec 1982 | $13.63 | $14.19 | $13.44 | $14.06 | +3.69% | 7,384,800 |
| Nov 1982 | $13.50 | $14.13 | $13.13 | $13.56 | +0.46% | 10,982,600 |
| Oct 1982 | $13.56 | $14.38 | $13.25 | $13.50 | -0.46% | 11,641,800 |
| Sep 1982 | $13.31 | $13.81 | $12.81 | $13.56 | +1.88% | 7,068,000 |
| Aug 1982 | $11.69 | $13.63 | $11.56 | $13.31 | +14.52% | 12,175,800 |
| Jul 1982 | $11.88 | $12.13 | $11.50 | $11.63 | -2.11% | 4,687,600 |
| Jun 1982 | $12.25 | $12.38 | $11.44 | $11.88 | -2.56% | 4,617,600 |
| May 1982 | $11.63 | $12.56 | $11.63 | $12.19 | +4.84% | 6,417,600 |
| Apr 1982 | $10.88 | $11.63 | $10.81 | $11.63 | +6.90% | 5,855,000 |
| Mar 1982 | $11.25 | $11.75 | $10.50 | $10.88 | -3.33% | 7,079,800 |
| Feb 1982 | $10.75 | $11.31 | $10.50 | $11.25 | +4.65% | 7,258,800 |
| Jan 1982 | $10.50 | $10.75 | $10.13 | $10.75 | +2.38% | 2,963,600 |
| Dec 1981 | $10.81 | $11.13 | $10.00 | $10.50 | -2.89% | 6,035,200 |
| Nov 1981 | $10.69 | $11.56 | $10.44 | $10.81 | +1.17% | 9,698,000 |
| Oct 1981 | $11.25 | $11.25 | $10.38 | $10.69 | -5.00% | 4,664,800 |
| Sep 1981 | $11.44 | $11.50 | $10.44 | $11.25 | -1.64% | 4,243,000 |
| Aug 1981 | $11.38 | $12.06 | $11.31 | $11.44 | +1.10% | 5,387,400 |
| Jul 1981 | $10.94 | $11.38 | $10.31 | $11.31 | +3.43% | 7,278,600 |
| Jun 1981 | $10.50 | $11.69 | $10.19 | $10.94 | +4.79% | 6,252,800 |
| May 1981 | $10.19 | $10.50 | $9.75 | $10.44 | +1.83% | 4,491,400 |
| Apr 1981 | $10.56 | $10.69 | $10.13 | $10.25 | -1.80% | 3,769,800 |
| Mar 1981 | $10.38 | $10.63 | $10.00 | $10.44 | +1.21% | 3,163,400 |
| Feb 1981 | $10.38 | $10.75 | $10.31 | $10.31 | -0.60% | 2,258,800 |
| Jan 1981 | $10.38 | $11.06 | $10.13 | $10.38 | +1.22% | 2,578,200 |
| Dec 1980 | $10.00 | $10.63 | $9.81 | $10.25 | +2.50% | 4,399,400 |
| Nov 1980 | $10.63 | $11.00 | $10.00 | $10.00 | -5.88% | 3,623,000 |
| Oct 1980 | $10.75 | $11.06 | $10.56 | $10.63 | -1.16% | 2,368,200 |
| Sep 1980 | $11.50 | $12.00 | $10.69 | $10.75 | -6.52% | 4,346,200 |
| Aug 1980 | $11.75 | $11.94 | $11.06 | $11.50 | -2.13% | 2,598,200 |
| Jul 1980 | $12.06 | $12.38 | $11.69 | $11.75 | -2.59% | 3,255,200 |
| Jun 1980 | $11.88 | $12.38 | $11.50 | $12.06 | +1.58% | 3,415,400 |
| May 1980 | $11.69 | $12.38 | $11.63 | $11.88 | +1.60% | 4,300,000 |
| Apr 1980 | $10.31 | $11.88 | $10.13 | $11.69 | +13.33% | 3,936,200 |
| Mar 1980 | $10.94 | $10.94 | $9.63 | $10.31 | -5.71% | 2,415,400 |
| Feb 1980 | $10.63 | $10.94 | $10.00 | $10.94 | +2.34% | 3,623,600 |
| Jan 1980 | $11.44 | $11.63 | $10.63 | $10.69 | -7.07% | 2,811,200 |
| Dec 1979 | $11.63 | $11.88 | $11.13 | $11.50 | -1.08% | 2,532,600 |
| Nov 1979 | $11.25 | $11.94 | $11.00 | $11.63 | +3.33% | 2,714,000 |
| Oct 1979 | $11.25 | $11.56 | $10.81 | $11.25 | 0.00% | 3,564,800 |
| Sep 1979 | $12.06 | $12.13 | $11.19 | $11.25 | -6.74% | 3,656,600 |
| Aug 1979 | $11.50 | $12.13 | $11.31 | $12.06 | +4.89% | 4,180,400 |
| Jul 1979 | $11.50 | $11.88 | $11.38 | $11.50 | 0.00% | 1,892,600 |
| Jun 1979 | $11.75 | $12.06 | $11.50 | $11.50 | -2.13% | 1,700,600 |
| May 1979 | $11.06 | $11.81 | $10.81 | $11.75 | +5.62% | 2,962,800 |
| Apr 1979 | $11.81 | $11.81 | $10.88 | $11.13 | -6.32% | 3,163,000 |
| Mar 1979 | $12.13 | $12.44 | $11.38 | $11.88 | -2.06% | 2,345,600 |
| Feb 1979 | $12.31 | $12.56 | $12.00 | $12.13 | -1.52% | 2,391,000 |
| Jan 1979 | $11.13 | $12.44 | $11.06 | $12.31 | +10.67% | 2,314,200 |
| Dec 1978 | $11.44 | $11.69 | $10.88 | $11.13 | -2.73% | 2,283,000 |
| Nov 1978 | $11.06 | $11.50 | $10.94 | $11.44 | +3.39% | 1,968,600 |
| Oct 1978 | $11.81 | $12.25 | $10.94 | $11.06 | -6.35% | 1,758,800 |
| Sep 1978 | $12.13 | $12.31 | $11.38 | $11.81 | -2.58% | 2,503,600 |
| Aug 1978 | $12.13 | $12.44 | $11.69 | $12.13 | 0.00% | 3,416,600 |
| Jul 1978 | $11.94 | $12.19 | $11.69 | $12.13 | +1.57% | 1,615,600 |
| Jun 1978 | $12.13 | $12.38 | $11.81 | $11.94 | -1.55% | 2,142,200 |
| May 1978 | $11.94 | $12.13 | $11.56 | $12.13 | +1.57% | 2,387,200 |
| Apr 1978 | $12.13 | $12.25 | $11.81 | $11.94 | -1.55% | 2,507,000 |
| Mar 1978 | $12.00 | $12.25 | $11.94 | $12.13 | +1.04% | 1,884,200 |
| Feb 1978 | $11.75 | $12.13 | $11.63 | $12.00 | +2.13% | 2,297,600 |
| Jan 1978 | $12.00 | $12.06 | $11.50 | $11.75 | -2.08% | 3,239,200 |
| Dec 1977 | $11.75 | $12.06 | $11.56 | $12.00 | +2.13% | 2,371,200 |
| Nov 1977 | $11.75 | $12.38 | $11.50 | $11.75 | 0.00% | 1,902,200 |
| Oct 1977 | $11.69 | $12.00 | $11.50 | $11.75 | +0.53% | 2,497,200 |
| Sep 1977 | $12.13 | $12.19 | $11.50 | $11.69 | -3.61% | 2,748,400 |
| Aug 1977 | $12.50 | $12.75 | $12.00 | $12.13 | -3.00% | 3,633,800 |
| Jul 1977 | $12.00 | $12.75 | $11.88 | $12.50 | +4.17% | 2,758,600 |
| Jun 1977 | $11.88 | $12.31 | $11.44 | $12.00 | +1.05% | 3,064,600 |
| May 1977 | $11.88 | $12.13 | $11.75 | $11.88 | 0.00% | 2,080,200 |
| Apr 1977 | $11.63 | $11.94 | $11.50 | $11.88 | +2.15% | 2,295,600 |
| Mar 1977 | $11.75 | $12.13 | $11.13 | $11.63 | -1.06% | 4,068,800 |
| Feb 1977 | $11.94 | $12.13 | $11.50 | $11.75 | -1.57% | 3,374,200 |
| Jan 1977 | $11.56 | $12.19 | $11.25 | $11.94 | +3.24% | 3,958,400 |
| Dec 1976 | $11.63 | $12.06 | $11.31 | $11.56 | -0.54% | 3,104,400 |
| Nov 1976 | $10.88 | $11.88 | $10.81 | $11.63 | +6.90% | 2,146,400 |
| Oct 1976 | $11.31 | $11.50 | $10.38 | $10.88 | -3.87% | 1,972,400 |
| Sep 1976 | $10.69 | $11.88 | $10.69 | $11.31 | +5.85% | 3,505,200 |
| Aug 1976 | $10.25 | $11.25 | $10.06 | $10.69 | +4.27% | 2,444,400 |
| Jul 1976 | $10.19 | $10.63 | $10.06 | $10.25 | +0.61% | 3,099,600 |
| Jun 1976 | $10.13 | $10.63 | $10.00 | $10.19 | +0.62% | 2,176,600 |
| May 1976 | $10.31 | $10.38 | $10.00 | $10.13 | -1.82% | 2,260,200 |
| Apr 1976 | $10.31 | $10.88 | $10.00 | $10.31 | 0.00% | 2,323,400 |
| Mar 1976 | $10.19 | $11.06 | $10.00 | $10.31 | +1.23% | 2,739,600 |
| Feb 1976 | $11.06 | $11.13 | $10.06 | $10.19 | -7.91% | 3,868,800 |
| Jan 1976 | $10.38 | $11.56 | $10.31 | $11.06 | +6.63% | 2,109,800 |
| Dec 1975 | $10.63 | $10.63 | $10.00 | $10.38 | -2.35% | 912,200 |
| Nov 1975 | $10.63 | $10.69 | $10.31 | $10.63 | 0.00% | 627,800 |
| Oct 1975 | $9.88 | $10.94 | $9.75 | $10.63 | +7.59% | 983,000 |
| Sep 1975 | $10.63 | $10.63 | $9.69 | $9.88 | -7.06% | 1,021,800 |
| Aug 1975 | $10.25 | $10.63 | $9.81 | $10.63 | +3.03% | 777,200 |
| Jul 1975 | $10.63 | $11.00 | $10.19 | $10.31 | -2.94% | 1,333,600 |
| Jun 1975 | $10.06 | $10.94 | $9.94 | $10.63 | +4.29% | 2,108,000 |
| May 1975 | $9.19 | $10.19 | $9.06 | $10.19 | +10.88% | 2,315,800 |
| Apr 1975 | $10.25 | $10.25 | $9.13 | $9.19 | -10.37% | 1,023,200 |
| Mar 1975 | $11.00 | $11.06 | $9.63 | $10.25 | -6.82% | 884,600 |
| Feb 1975 | $10.88 | $11.75 | $10.75 | $11.00 | +1.15% | 1,210,400 |
| Jan 1975 | $10.13 | $11.13 | $10.13 | $10.88 | +8.07% | 1,393,000 |
| Dec 1974 | $10.00 | $10.19 | $9.50 | $10.06 | +0.63% | 708,400 |
| Nov 1974 | $9.88 | $10.44 | $9.38 | $10.00 | +1.27% | 875,600 |
| Oct 1974 | $8.81 | $10.00 | $8.50 | $9.88 | +10.49% | 2,259,200 |
| Sep 1974 | $9.50 | $9.63 | $8.69 | $8.94 | -5.30% | 797,600 |
| Aug 1974 | $10.75 | $11.06 | $9.19 | $9.44 | -12.21% | 901,600 |
| Jul 1974 | $10.31 | $11.69 | $10.00 | $10.75 | +4.24% | 809,800 |
| Jun 1974 | $11.00 | $11.63 | $10.00 | $10.31 | -6.25% | 761,000 |
| May 1974 | $10.75 | $11.63 | $10.56 | $11.00 | +2.33% | 833,400 |
| Apr 1974 | $11.50 | $11.88 | $10.50 | $10.75 | -7.03% | 1,192,600 |
| Mar 1974 | $11.94 | $12.38 | $11.50 | $11.56 | -3.14% | 987,800 |
| Feb 1974 | $12.25 | $12.31 | $11.63 | $11.94 | -2.55% | 809,600 |
| Jan 1974 | $11.44 | $12.44 | $11.19 | $12.25 | +7.10% | 946,800 |
| Dec 1973 | $11.44 | $12.00 | $10.75 | $11.44 | 0.00% | 1,097,400 |
| Nov 1973 | $12.63 | $12.88 | $11.25 | $11.44 | -9.41% | 1,234,400 |
| Oct 1973 | $13.75 | $13.75 | $12.63 | $12.63 | -8.60% | 1,085,400 |
| Sep 1973 | $12.88 | $13.94 | $12.88 | $13.81 | +7.28% | 799,600 |
| Aug 1973 | $13.31 | $13.31 | $12.31 | $12.88 | -3.74% | 1,053,800 |
| Jul 1973 | $14.00 | $14.19 | $13.38 | $13.38 | -4.46% | 717,400 |
| Jun 1973 | $14.06 | $14.94 | $13.56 | $14.00 | -0.44% | 493,600 |
| May 1973 | $13.88 | $14.44 | $13.81 | $14.06 | +1.35% | 644,200 |
| Apr 1973 | $13.88 | $14.19 | $13.63 | $13.88 | 0.00% | 704,800 |
| Mar 1973 | $14.00 | $14.06 | $13.31 | $13.88 | -0.89% | 1,460,400 |
| Feb 1973 | $14.69 | $15.00 | $14.00 | $14.00 | -4.27% | 600,200 |
| Jan 1973 | $16.31 | $16.31 | $14.63 | $14.63 | -10.34% | 772,400 |
| Dec 1972 | $16.19 | $16.69 | $15.88 | $16.31 | +0.77% | 633,200 |
| Nov 1972 | $16.06 | $16.31 | $15.13 | $16.19 | +0.78% | 854,400 |
| Oct 1972 | $14.69 | $16.13 | $14.56 | $16.06 | +9.36% | 840,800 |
| Sep 1972 | $14.69 | $14.94 | $14.06 | $14.69 | 0.00% | 963,600 |
| Aug 1972 | $13.50 | $15.19 | $13.38 | $14.69 | +8.80% | 1,070,200 |
| Jul 1972 | $13.38 | $14.13 | $13.19 | $13.50 | +0.93% | 919,800 |
| Jun 1972 | $14.06 | $14.19 | $13.25 | $13.38 | – | 980,600 |
Seasonality
PCG 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 | -4.7% | 4.3% | -1.2% | 5.2% | -2.3% | -3.1% | -0.7% | -2.8% | -0.9% | 0.7% | 2.8% | 2.3% |
| Months up | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -4.0% | 23.2% | -7.3% | -5.4% | -1.7% | 3.2% | 3.3% | -23.6% | -7.3% | 7.6% | ||
| 2025 | -22.4% | 4.4% | 5.3% | -3.8% | 2.2% | -17.3% | 0.6% | 9.0% | -1.1% | 5.8% | 1.0% | 0.0% |
| 2024 | -6.4% | -1.1% | 0.5% | 2.1% | 8.4% | -5.8% | 4.5% | 7.9% | 0.4% | 2.3% | 7.0% | -6.6% |
| 2023 | -2.2% | -1.8% | 3.5% | 5.8% | -1.0% | 2.0% | 1.9% | -7.4% | -1.0% | 1.1% | 5.3% | 5.1% |
| 2022 | 5.4% | -11.1% | 5.0% | 5.9% | -3.6% | -18.2% | 8.8% | 13.5% | 1.4% | 19.4% | 5.2% | 3.6% |
| 2021 | -8.3% | -8.0% | 11.4% | -3.3% | -10.4% | 0.3% | -13.6% | 4.3% | 4.7% | 20.8% | 2.4% | 2.2% |
| 2020 | 39.9% | 1.9% | -42.0% | 18.4% | 11.5% | -25.2% | 5.4% | -1.0% | 1.4% | 1.8% | 32.8% | -1.9% |
| 2019 | -45.3% | 31.0% | 4.5% | 26.5% | -24.1% | 34.0% | -20.9% | -42.4% | -4.3% | -38.3% | 20.9% | 45.7% |
| 2018 | -5.4% | -3.2% | 6.9% | 4.9% | -6.0% | -1.8% | 1.2% | 7.2% | -0.4% | 1.7% | -43.6% | -10.0% |
| 2017 | 1.8% | 7.9% | 0.1% | 1.0% | 2.0% | -2.2% | 2.0% | 4.0% | -2.5% | -15.2% | -6.1% | -17.3% |