Public Service Enterprise Group Inc (PEG) stock
PEGNYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/309% above fair value
$74.29+0.66 (+0.90%)
Close on Oct 30, 2026Market cap $37.03BP/E 18.5Yield 3.39%
Price history
Public Service Enterprise share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.29
+0.90% on the day
52-week range
$66.15 – $87.63
-15.2% from the high
Change over 52 weeks
-8.0%
From $80.75 on Oct 30, 2025
Average volume
3.29M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.03 | $74.42 | $66.72 | $74.29 | +10.32% | 89,326,922 |
| Sep 2026 | $73.68 | $74.65 | $66.15 | $67.34 | -8.17% | 72,015,280 |
| Aug 2026 | $76.50 | $77.34 | $72.53 | $73.33 | -4.37% | 56,868,405 |
| Jul 2026 | $80.97 | $82.66 | $76.62 | $76.68 | -5.52% | 64,897,497 |
| Jun 2026 | $77.89 | $83.70 | $76.47 | $81.16 | +3.19% | 61,556,036 |
| May 2026 | $81.60 | $82.16 | $76.05 | $78.65 | -3.69% | 64,683,319 |
| Apr 2026 | $80.45 | $84.47 | $78.01 | $81.66 | +0.88% | 47,464,858 |
| Mar 2026 | $85.96 | $86.33 | $79.12 | $80.95 | -5.95% | 67,032,990 |
| Feb 2026 | $82.10 | $87.63 | $79.51 | $86.07 | +4.50% | 51,129,020 |
| Jan 2026 | $80.79 | $82.48 | $77.31 | $82.36 | +2.57% | 66,891,977 |
| Dec 2025 | $82.90 | $83.19 | $77.90 | $80.30 | -3.86% | 65,020,295 |
| Nov 2025 | $80.82 | $83.85 | $79.29 | $83.52 | +3.67% | 48,720,325 |
| Oct 2025 | $83.45 | $86.09 | $79.57 | $80.56 | -3.47% | 61,662,861 |
| Sep 2025 | $81.93 | $83.66 | $79.26 | $83.46 | +1.37% | 54,257,436 |
| Aug 2025 | $89.79 | $91.26 | $82.01 | $82.33 | -8.31% | 57,937,831 |
| Jul 2025 | $83.94 | $90.09 | $80.60 | $89.79 | +6.66% | 52,601,662 |
| Jun 2025 | $80.75 | $84.36 | $78.66 | $84.18 | +3.89% | 59,421,255 |
| May 2025 | $79.64 | $81.38 | $76.00 | $81.03 | +1.38% | 75,720,054 |
| Apr 2025 | $82.23 | $84.76 | $74.67 | $79.93 | -2.88% | 64,393,431 |
| Mar 2025 | $81.30 | $84.56 | $76.90 | $82.30 | +1.42% | 70,344,497 |
| Feb 2025 | $82.51 | $86.26 | $79.86 | $81.15 | -2.86% | 49,980,006 |
| Jan 2025 | $85.15 | $90.98 | $80.20 | $83.54 | -1.12% | 47,417,449 |
| Dec 2024 | $94.89 | $94.99 | $82.13 | $84.49 | -10.40% | 46,912,371 |
| Nov 2024 | $89.41 | $95.22 | $81.00 | $94.30 | +5.47% | 52,202,431 |
| Oct 2024 | $89.25 | $92.20 | $85.20 | $89.41 | +0.22% | 54,858,319 |
| Sep 2024 | $80.72 | $89.42 | $78.92 | $89.21 | +10.48% | 60,027,860 |
| Aug 2024 | $80.00 | $81.89 | $76.88 | $80.75 | +1.23% | 56,098,964 |
| Jul 2024 | $74.34 | $81.00 | $73.11 | $79.77 | +8.24% | 61,092,657 |
| Jun 2024 | $75.51 | $75.79 | $71.89 | $73.70 | -2.72% | 54,908,983 |
| May 2024 | $68.87 | $75.82 | $68.29 | $75.76 | +9.67% | 61,790,225 |
| Apr 2024 | $66.53 | $69.79 | $64.03 | $69.08 | +3.44% | 59,711,066 |
| Mar 2024 | $62.24 | $67.02 | $61.48 | $66.78 | +7.02% | 65,503,158 |
| Feb 2024 | $57.68 | $63.12 | $57.24 | $62.40 | +7.60% | 60,076,147 |
| Jan 2024 | $60.86 | $62.31 | $56.85 | $57.99 | -5.17% | 52,862,251 |
| Dec 2023 | $62.41 | $64.95 | $60.03 | $61.15 | -2.05% | 56,539,942 |
| Nov 2023 | $61.33 | $65.22 | $60.87 | $62.43 | +1.27% | 71,207,425 |
| Oct 2023 | $56.59 | $61.87 | $53.71 | $61.65 | +8.33% | 62,259,866 |
| Sep 2023 | $61.42 | $61.99 | $56.41 | $56.91 | -6.83% | 54,351,825 |
| Aug 2023 | $64.22 | $65.30 | $59.36 | $61.08 | -3.23% | 50,206,874 |
| Jul 2023 | $62.41 | $65.46 | $61.73 | $63.12 | +0.81% | 40,058,300 |
| Jun 2023 | $59.95 | $62.98 | $58.89 | $62.61 | +4.79% | 61,623,865 |
| May 2023 | $63.03 | $64.49 | $59.02 | $59.75 | -5.46% | 47,253,990 |
| Apr 2023 | $61.96 | $64.62 | $60.81 | $63.20 | +1.20% | 46,043,082 |
| Mar 2023 | $60.56 | $62.56 | $56.08 | $62.45 | +3.34% | 67,708,506 |
| Feb 2023 | $61.51 | $62.88 | $59.48 | $60.43 | -2.42% | 44,217,589 |
| Jan 2023 | $61.47 | $64.26 | $58.97 | $61.93 | +1.08% | 42,317,407 |
| Dec 2022 | $61.00 | $62.37 | $58.33 | $61.27 | +1.19% | 49,661,303 |
| Nov 2022 | $56.40 | $60.82 | $55.38 | $60.55 | +7.99% | 81,923,864 |
| Oct 2022 | $57.65 | $59.84 | $52.51 | $56.07 | -0.28% | 65,544,411 |
| Sep 2022 | $64.46 | $69.27 | $56.05 | $56.23 | -12.63% | 61,424,252 |
| Aug 2022 | $65.35 | $69.94 | $63.50 | $64.36 | -1.99% | 52,793,811 |
| Jul 2022 | $63.56 | $66.10 | $58.93 | $65.67 | +3.78% | 53,665,553 |
| Jun 2022 | $68.50 | $69.11 | $58.19 | $63.28 | -7.67% | 60,143,050 |
| May 2022 | $69.97 | $70.37 | $66.67 | $68.54 | -1.61% | 59,959,011 |
| Apr 2022 | $70.37 | $75.61 | $69.48 | $69.66 | -0.49% | 61,688,592 |
| Mar 2022 | $64.70 | $71.01 | $64.00 | $70.00 | +7.97% | 59,701,223 |
| Feb 2022 | $66.83 | $68.06 | $61.04 | $64.83 | -2.56% | 47,810,039 |
| Jan 2022 | $66.92 | $67.62 | $62.81 | $66.53 | -0.30% | 39,640,757 |
| Dec 2021 | $63.07 | $67.05 | $62.40 | $66.73 | +6.79% | 36,986,205 |
| Nov 2021 | $63.66 | $64.95 | $61.58 | $62.49 | -2.05% | 35,718,428 |
| Oct 2021 | $61.29 | $64.99 | $58.97 | $63.80 | +4.76% | 35,691,168 |
| Sep 2021 | $64.35 | $65.04 | $60.20 | $60.90 | -4.75% | 51,480,847 |
| Aug 2021 | $62.42 | $65.33 | $62.40 | $63.94 | +2.75% | 42,093,224 |
| Jul 2021 | $60.00 | $63.55 | $59.35 | $62.23 | +4.17% | 36,788,064 |
| Jun 2021 | $62.32 | $62.87 | $58.96 | $59.74 | -3.83% | 46,949,255 |
| May 2021 | $63.24 | $64.30 | $60.67 | $62.12 | -1.65% | 41,372,286 |
| Apr 2021 | $60.07 | $64.15 | $59.38 | $63.16 | +4.90% | 39,647,074 |
| Mar 2021 | $54.27 | $60.56 | $53.77 | $60.21 | +11.85% | 49,396,679 |
| Feb 2021 | $56.52 | $59.99 | $53.79 | $53.83 | -4.61% | 38,709,518 |
| Jan 2021 | $58.14 | $59.63 | $54.96 | $56.43 | -3.21% | 44,763,598 |
| Dec 2020 | $58.89 | $59.26 | $55.82 | $58.30 | +0.03% | 47,965,099 |
| Nov 2020 | $58.89 | $62.15 | $56.84 | $58.28 | +0.22% | 51,120,296 |
| Oct 2020 | $54.96 | $61.89 | $54.18 | $58.15 | +5.90% | 46,932,415 |
| Sep 2020 | $51.82 | $55.40 | $50.32 | $54.91 | +5.11% | 46,663,410 |
| Aug 2020 | $55.50 | $56.23 | $51.56 | $52.24 | -6.61% | 37,574,790 |
| Jul 2020 | $49.18 | $56.13 | $48.94 | $55.94 | +13.79% | 55,076,274 |
| Jun 2020 | $50.92 | $55.73 | $46.70 | $49.16 | -3.68% | 57,268,041 |
| May 2020 | $50.20 | $51.33 | $43.87 | $51.04 | +0.65% | 57,932,078 |
| Apr 2020 | $43.05 | $54.87 | $41.63 | $50.71 | +12.91% | 66,728,442 |
| Mar 2020 | $51.35 | $55.61 | $34.75 | $44.91 | -12.47% | 115,216,353 |
| Feb 2020 | $59.44 | $60.16 | $50.14 | $51.31 | -13.33% | 58,502,777 |
| Jan 2020 | $59.12 | $62.13 | $57.38 | $59.20 | +0.25% | 57,754,438 |
| Dec 2019 | $59.01 | $59.93 | $57.54 | $59.05 | -0.44% | 65,385,925 |
| Nov 2019 | $63.41 | $63.68 | $58.93 | $59.31 | -6.32% | 40,292,504 |
| Oct 2019 | $61.90 | $63.88 | $60.88 | $63.31 | +1.98% | 40,977,506 |
| Sep 2019 | $60.63 | $62.60 | $60.00 | $62.08 | +2.66% | 41,271,867 |
| Aug 2019 | $57.15 | $60.87 | $55.27 | $60.47 | +5.81% | 49,756,856 |
| Jul 2019 | $58.82 | $61.35 | $56.81 | $57.15 | -2.84% | 50,445,952 |
| Jun 2019 | $58.95 | $61.50 | $58.22 | $58.82 | +0.10% | 42,375,933 |
| May 2019 | $59.39 | $61.63 | $57.50 | $58.76 | -1.49% | 45,062,205 |
| Apr 2019 | $59.32 | $60.36 | $57.70 | $59.65 | +0.40% | 53,824,724 |
| Mar 2019 | $58.92 | $60.09 | $58.42 | $59.41 | +1.02% | 64,710,286 |
| Feb 2019 | $54.49 | $59.05 | $53.91 | $58.81 | +7.81% | 63,041,440 |
| Jan 2019 | $51.80 | $54.68 | $49.97 | $54.55 | +4.80% | 68,041,689 |
| Dec 2018 | $55.59 | $56.33 | $49.23 | $52.05 | -6.89% | 61,328,061 |
| Nov 2018 | $53.33 | $55.94 | $52.33 | $55.90 | +4.62% | 71,351,299 |
| Oct 2018 | $52.52 | $56.68 | $51.59 | $53.43 | +1.21% | 79,569,807 |
| Sep 2018 | $52.50 | $53.84 | $50.65 | $52.79 | +0.84% | 49,862,304 |
| Aug 2018 | $51.41 | $54.35 | $50.01 | $52.35 | +1.53% | 55,760,684 |
| Jul 2018 | $54.19 | $54.34 | $50.49 | $51.56 | -4.77% | 66,106,152 |
| Jun 2018 | $53.00 | $54.50 | $50.37 | $54.14 | +2.19% | 65,342,771 |
| May 2018 | $51.95 | $53.33 | $49.34 | $52.98 | +1.59% | 56,648,180 |
| Apr 2018 | $50.38 | $52.31 | $49.02 | $52.15 | +3.80% | 58,071,697 |
| Mar 2018 | $48.47 | $50.41 | $46.19 | $50.24 | +3.74% | 69,681,612 |
| Feb 2018 | $51.90 | $51.95 | $46.20 | $48.43 | -6.63% | 68,338,665 |
| Jan 2018 | $51.50 | $51.94 | $48.00 | $51.87 | +0.72% | 76,922,448 |
| Dec 2017 | $53.10 | $53.28 | $50.71 | $51.50 | -2.94% | 70,723,821 |
| Nov 2017 | $49.94 | $53.20 | $49.17 | $53.06 | +7.85% | 67,778,272 |
| Oct 2017 | $46.44 | $49.70 | $46.05 | $49.20 | +6.38% | 67,652,841 |
| Sep 2017 | $46.95 | $47.01 | $45.05 | $46.25 | -1.26% | 53,851,110 |
| Aug 2017 | $45.09 | $47.47 | $44.73 | $46.84 | +4.16% | 44,702,672 |
| Jul 2017 | $43.10 | $45.36 | $41.67 | $44.97 | +4.56% | 59,515,632 |
| Jun 2017 | $44.93 | $45.80 | $42.79 | $43.01 | -4.23% | 59,228,605 |
| May 2017 | $44.10 | $45.27 | $42.47 | $44.91 | +1.95% | 66,843,341 |
| Apr 2017 | $44.31 | $45.94 | $43.92 | $44.05 | -0.68% | 60,895,040 |
| Mar 2017 | $45.46 | $46.08 | $43.77 | $44.35 | -3.55% | 66,440,196 |
| Feb 2017 | $43.97 | $46.14 | $42.77 | $45.98 | +3.91% | 53,706,272 |
| Jan 2017 | $44.01 | $44.70 | $42.86 | $44.25 | +0.84% | 39,688,959 |
| Dec 2016 | $41.02 | $44.29 | $40.72 | $43.88 | +6.22% | 54,526,385 |
| Nov 2016 | $42.11 | $43.11 | $39.28 | $41.31 | -1.83% | 60,323,001 |
| Oct 2016 | $41.72 | $42.25 | $40.38 | $42.08 | +0.50% | 61,970,127 |
| Sep 2016 | $42.74 | $44.01 | $41.07 | $41.87 | -2.08% | 60,412,400 |
| Aug 2016 | $45.90 | $46.10 | $42.25 | $42.76 | -7.06% | 62,839,500 |
| Jul 2016 | $46.81 | $46.81 | $44.78 | $46.01 | -1.29% | 50,335,200 |
| Jun 2016 | $44.74 | $46.61 | $43.76 | $46.61 | +4.16% | 69,518,200 |
| May 2016 | $46.26 | $47.11 | $42.77 | $44.75 | -2.99% | 71,424,800 |
| Apr 2016 | $46.91 | $47.41 | $44.32 | $46.13 | -2.14% | 57,584,600 |
| Mar 2016 | $42.95 | $47.22 | $41.44 | $47.14 | +10.50% | 68,085,100 |
| Feb 2016 | $41.16 | $44.04 | $40.78 | $42.66 | +3.29% | 68,961,100 |
| Jan 2016 | $38.28 | $41.44 | $37.85 | $41.30 | +6.75% | 64,708,300 |
| Dec 2015 | $39.31 | $39.65 | $36.80 | $38.69 | -1.05% | 64,489,000 |
| Nov 2015 | $41.24 | $41.79 | $38.14 | $39.10 | -5.30% | 60,554,200 |
| Oct 2015 | $42.16 | $44.18 | $40.50 | $41.29 | -2.06% | 70,789,700 |
| Sep 2015 | $39.73 | $42.18 | $38.16 | $42.16 | +4.75% | 74,113,600 |
| Aug 2015 | $41.83 | $43.91 | $39.57 | $40.25 | -3.41% | 77,345,200 |
| Jul 2015 | $39.34 | $42.12 | $39.20 | $41.67 | +6.08% | 64,599,400 |
| Jun 2015 | $42.77 | $43.21 | $38.93 | $39.28 | -7.86% | 69,690,000 |
| May 2015 | $41.34 | $43.97 | $41.10 | $42.63 | +2.62% | 66,926,800 |
| Apr 2015 | $41.25 | $42.81 | $40.60 | $41.54 | -0.91% | 52,120,200 |
| Mar 2015 | $42.00 | $42.64 | $39.53 | $41.92 | -0.33% | 72,894,600 |
| Feb 2015 | $42.63 | $43.69 | $39.00 | $42.06 | -1.45% | 71,141,100 |
| Jan 2015 | $41.50 | $44.45 | $40.64 | $42.68 | +3.07% | 62,244,800 |
| Dec 2014 | $41.49 | $43.77 | $40.31 | $41.41 | -0.89% | 77,267,600 |
| Nov 2014 | $41.34 | $42.06 | $39.04 | $41.78 | +1.14% | 71,788,000 |
| Oct 2014 | $37.29 | $41.63 | $36.37 | $41.31 | +10.93% | 78,693,200 |
| Sep 2014 | $37.28 | $38.32 | $36.04 | $37.24 | -0.40% | 72,024,400 |
| Aug 2014 | $35.19 | $37.41 | $34.05 | $37.39 | +6.31% | 68,497,300 |
| Jul 2014 | $40.68 | $40.68 | $35.11 | $35.17 | -13.78% | 74,970,800 |
| Jun 2014 | $38.96 | $40.93 | $37.06 | $40.79 | +4.70% | 61,327,000 |
| May 2014 | $41.02 | $41.35 | $36.91 | $38.96 | -4.91% | 87,826,700 |
| Apr 2014 | $38.12 | $41.38 | $37.34 | $40.97 | +7.42% | 83,827,100 |
| Mar 2014 | $36.46 | $38.44 | $35.00 | $38.14 | +4.04% | 69,888,500 |
| Feb 2014 | $33.43 | $37.34 | $32.87 | $36.66 | +9.96% | 80,369,700 |
| Jan 2014 | $31.91 | $33.50 | $31.25 | $33.34 | +4.06% | 95,144,600 |
| Dec 2013 | $32.73 | $33.06 | $31.39 | $32.04 | -1.99% | 79,750,800 |
| Nov 2013 | $33.68 | $34.29 | $32.61 | $32.69 | -2.42% | 81,204,400 |
| Oct 2013 | $33.26 | $34.55 | $32.60 | $33.50 | +1.73% | 61,990,000 |
| Sep 2013 | $32.63 | $34.22 | $31.55 | $32.93 | +1.57% | 59,996,000 |
| Aug 2013 | $33.94 | $34.53 | $31.90 | $32.42 | -4.05% | 50,612,100 |
| Jul 2013 | $32.77 | $34.79 | $31.32 | $33.79 | +3.46% | 45,218,500 |
| Jun 2013 | $33.02 | $33.34 | $31.03 | $32.66 | -1.15% | 64,265,500 |
| May 2013 | $36.67 | $37.00 | $32.86 | $33.04 | -9.75% | 58,303,400 |
| Apr 2013 | $34.29 | $36.89 | $34.01 | $36.61 | +6.61% | 49,891,200 |
| Mar 2013 | $32.57 | $34.37 | $32.32 | $34.34 | +5.37% | 49,361,100 |
| Feb 2013 | $31.20 | $32.76 | $30.78 | $32.59 | +4.52% | 76,473,000 |
| Jan 2013 | $30.90 | $31.20 | $29.70 | $31.18 | +1.90% | 55,970,900 |
| Dec 2012 | $30.09 | $31.00 | $29.35 | $30.60 | +1.69% | 49,816,300 |
| Nov 2012 | $31.83 | $31.83 | $29.05 | $30.09 | -6.09% | 55,224,300 |
| Oct 2012 | $32.18 | $33.36 | $31.67 | $32.04 | -0.44% | 42,785,300 |
| Sep 2012 | $31.65 | $32.25 | $31.19 | $32.18 | +1.64% | 45,670,100 |
| Aug 2012 | $33.18 | $33.66 | $31.50 | $31.66 | -4.75% | 55,531,200 |
| Jul 2012 | $32.66 | $34.07 | $31.92 | $33.24 | +2.28% | 42,709,200 |
| Jun 2012 | $30.96 | $32.51 | $30.94 | $32.50 | +4.20% | 62,416,700 |
| May 2012 | $31.22 | $32.18 | $30.40 | $31.19 | +0.13% | 98,345,900 |
| Apr 2012 | $30.60 | $31.22 | $28.92 | $31.15 | +1.76% | 67,925,900 |
| Mar 2012 | $30.86 | $31.16 | $29.59 | $30.61 | -0.55% | 67,272,400 |
| Feb 2012 | $30.43 | $31.60 | $29.82 | $30.78 | +1.45% | 82,617,600 |
| Jan 2012 | $33.19 | $33.25 | $29.97 | $30.34 | -8.09% | 65,294,300 |
| Dec 2011 | $32.76 | $33.22 | $30.60 | $33.01 | +0.21% | 57,293,200 |
| Nov 2011 | $32.59 | $34.49 | $31.05 | $32.94 | -2.26% | 75,620,900 |
| Oct 2011 | $33.35 | $34.96 | $31.24 | $33.70 | +0.99% | 71,788,100 |
| Sep 2011 | $34.12 | $35.48 | $31.87 | $33.37 | -2.23% | 70,068,000 |
| Aug 2011 | $33.02 | $34.19 | $27.97 | $34.13 | +4.21% | 112,542,600 |
| Jul 2011 | $32.68 | $33.48 | $31.45 | $32.75 | +0.34% | 44,934,800 |
| Jun 2011 | $33.34 | $33.52 | $31.07 | $32.64 | -2.57% | 58,156,700 |
| May 2011 | $32.19 | $34.22 | $31.67 | $33.50 | +4.13% | 64,403,000 |
| Apr 2011 | $31.71 | $32.23 | $30.30 | $32.17 | +2.09% | 58,957,500 |
| Mar 2011 | $32.59 | $32.73 | $30.15 | $31.51 | -3.64% | 66,032,000 |
| Feb 2011 | $32.61 | $33.12 | $31.05 | $32.70 | +0.83% | 51,232,100 |
| Jan 2011 | $32.01 | $32.85 | $30.91 | $32.43 | +1.95% | 54,569,600 |
| Dec 2010 | $31.25 | $31.93 | $30.84 | $31.81 | +3.18% | 70,397,500 |
| Nov 2010 | $32.47 | $33.44 | $30.35 | $30.83 | -4.67% | 65,150,200 |
| Oct 2010 | $33.37 | $33.97 | $32.20 | $32.34 | -2.24% | 56,118,200 |
| Sep 2010 | $32.25 | $33.28 | $31.26 | $33.08 | +3.50% | 58,879,200 |
| Aug 2010 | $33.15 | $33.54 | $31.18 | $31.96 | -2.86% | 74,000,100 |
| Jul 2010 | $31.43 | $34.93 | $30.92 | $32.90 | +5.01% | 68,491,700 |
| Jun 2010 | $30.44 | $34.21 | $30.12 | $31.33 | +2.29% | 86,224,200 |
| May 2010 | $32.33 | $32.87 | $29.02 | $30.63 | -4.67% | 77,222,900 |
| Apr 2010 | $29.66 | $32.65 | $29.66 | $32.13 | +8.84% | 61,838,400 |
| Mar 2010 | $29.83 | $31.49 | $29.04 | $29.52 | -0.67% | 73,502,500 |
| Feb 2010 | $30.73 | $31.37 | $29.01 | $29.72 | -2.84% | 57,974,900 |
| Jan 2010 | $33.14 | $33.75 | $30.32 | $30.59 | -8.00% | 59,925,500 |
| Dec 2009 | $31.62 | $34.14 | $31.57 | $33.25 | +6.03% | 60,436,700 |
| Nov 2009 | $29.93 | $31.75 | $29.20 | $31.36 | +5.23% | 55,395,300 |
| Oct 2009 | $31.40 | $31.79 | $29.29 | $29.80 | -5.22% | 77,152,800 |
| Sep 2009 | $31.57 | $32.11 | $30.38 | $31.44 | -0.73% | 64,807,600 |
| Aug 2009 | $33.72 | $33.72 | $30.94 | $31.67 | -2.40% | 56,244,600 |
| Jul 2009 | $32.85 | $34.02 | $30.69 | $32.45 | -0.55% | 61,313,000 |
| Jun 2009 | $32.17 | $33.94 | $31.28 | $32.63 | +2.38% | 77,899,800 |
| May 2009 | $29.99 | $32.91 | $29.84 | $31.87 | +6.80% | 63,321,500 |
| Apr 2009 | $29.16 | $31.21 | $27.85 | $29.84 | +1.26% | 54,697,200 |
| Mar 2009 | $26.96 | $29.99 | $23.65 | $29.47 | +7.99% | 96,846,400 |
| Feb 2009 | $31.46 | $33.02 | $26.63 | $27.29 | -13.56% | 64,841,200 |
| Jan 2009 | $29.00 | $33.66 | $28.55 | $31.57 | +8.23% | 66,488,700 |
| Dec 2008 | $30.01 | $31.04 | $26.87 | $29.17 | -5.60% | 67,517,200 |
| Nov 2008 | $28.00 | $31.00 | $25.59 | $30.90 | +9.77% | 79,404,900 |
| Oct 2008 | $32.62 | $33.72 | $22.09 | $28.15 | -14.15% | 102,855,000 |
| Sep 2008 | $41.26 | $41.26 | $31.55 | $32.79 | -19.57% | 69,661,300 |
| Aug 2008 | $41.25 | $42.60 | $38.30 | $40.77 | -2.46% | 51,592,100 |
| Jul 2008 | $45.45 | $47.33 | $40.52 | $41.80 | -8.99% | 54,072,300 |
| Jun 2008 | $43.92 | $47.28 | $42.85 | $45.93 | +3.77% | 56,012,800 |
| May 2008 | $43.88 | $45.18 | $41.48 | $44.26 | +0.80% | 43,058,400 |
| Apr 2008 | $40.65 | $44.84 | $40.18 | $43.91 | +9.26% | 50,888,200 |
| Mar 2008 | $44.00 | $47.50 | $39.08 | $40.19 | -8.87% | 76,979,900 |
| Feb 2008 | $48.21 | $48.69 | $43.85 | $44.10 | -8.12% | 55,582,200 |
| Jan 2008 | $48.29 | $52.30 | $42.83 | $48.00 | -2.28% | 79,109,200 |
| Dec 2007 | $47.21 | $49.88 | $47.21 | $49.12 | +2.61% | 50,515,000 |
| Nov 2007 | $48.50 | $49.31 | $44.80 | $47.87 | +0.15% | 86,473,800 |
| Oct 2007 | $44.24 | $47.90 | $43.48 | $47.80 | +8.65% | 43,142,600 |
| Sep 2007 | $42.83 | $45.50 | $41.34 | $44.00 | +3.53% | 44,144,000 |
| Aug 2007 | $41.55 | $45.50 | $38.66 | $42.50 | -1.35% | 85,526,800 |
| Jul 2007 | $44.45 | $46.66 | $40.12 | $43.08 | -1.86% | 71,457,800 |
| Jun 2007 | $44.80 | $44.80 | $41.02 | $43.89 | -1.30% | 74,003,200 |
| May 2007 | $42.98 | $46.90 | $42.09 | $44.47 | +2.88% | 69,062,800 |
| Apr 2007 | $41.67 | $46.66 | $41.49 | $43.23 | +4.11% | 61,185,600 |
| Mar 2007 | $37.03 | $42.12 | $36.44 | $41.52 | +10.87% | 65,071,400 |
| Feb 2007 | $33.50 | $39.02 | $33.24 | $37.45 | +11.74% | 52,136,800 |
| Jan 2007 | $33.23 | $33.88 | $32.16 | $33.52 | +0.98% | 37,335,000 |
| Dec 2006 | $33.73 | $34.05 | $32.85 | $33.19 | -1.25% | 32,971,800 |
| Nov 2006 | $30.80 | $33.73 | $30.30 | $33.61 | +10.11% | 62,080,400 |
| Oct 2006 | $30.58 | $31.08 | $29.56 | $30.53 | -0.23% | 65,582,800 |
| Sep 2006 | $34.96 | $35.06 | $30.24 | $30.60 | -12.61% | 106,069,200 |
| Aug 2006 | $33.74 | $36.31 | $31.95 | $35.01 | +3.84% | 189,815,600 |
| Jul 2006 | $33.17 | $34.95 | $32.85 | $33.72 | +1.98% | 69,968,600 |
| Jun 2006 | $31.87 | $33.82 | $31.83 | $33.06 | +3.75% | 87,312,000 |
| May 2006 | $31.05 | $32.72 | $29.50 | $31.87 | +1.64% | 82,393,200 |
| Apr 2006 | $31.93 | $33.27 | $30.49 | $31.35 | -2.09% | 50,864,000 |
| Mar 2006 | $34.60 | $35.00 | $31.99 | $32.02 | -7.71% | 31,938,200 |
| Feb 2006 | $34.70 | $35.50 | $32.88 | $34.70 | -0.33% | 34,331,400 |
| Jan 2006 | $32.75 | $36.23 | $32.27 | $34.81 | +7.16% | 43,277,200 |
| Dec 2005 | $31.45 | $33.79 | $31.36 | $32.49 | +3.59% | 46,336,000 |
| Nov 2005 | $31.18 | $32.05 | $30.16 | $31.36 | -0.27% | 42,743,200 |
| Oct 2005 | $32.16 | $32.43 | $28.04 | $31.45 | -2.28% | 58,967,200 |
| Sep 2005 | $31.87 | $34.24 | $31.10 | $32.18 | -0.29% | 43,854,800 |
| Aug 2005 | $31.90 | $32.65 | $29.85 | $32.28 | +0.39% | 41,803,400 |
| Jul 2005 | $30.46 | $32.27 | $29.55 | $32.15 | +5.72% | 32,442,600 |
| Jun 2005 | $27.70 | $30.83 | $27.63 | $30.41 | +9.59% | 49,112,400 |
| May 2005 | $28.93 | $29.14 | $26.00 | $27.75 | -4.48% | 36,074,200 |
| Apr 2005 | $27.43 | $29.09 | $26.63 | $29.05 | +6.82% | 37,267,600 |
| Mar 2005 | $27.28 | $28.12 | $25.74 | $27.20 | -0.29% | 43,525,600 |
| Feb 2005 | $26.38 | $27.48 | $25.75 | $27.28 | +3.41% | 33,903,200 |
| Jan 2005 | $25.89 | $26.41 | $24.66 | $26.38 | +1.89% | 45,215,800 |
| Dec 2004 | $21.88 | $26.32 | $21.34 | $25.89 | +17.69% | 86,734,600 |
| Nov 2004 | $21.30 | $22.65 | $20.96 | $22.00 | +3.29% | 35,284,800 |
| Oct 2004 | $21.33 | $21.72 | $20.06 | $21.30 | -0.02% | 51,248,800 |
| Sep 2004 | $21.15 | $21.30 | $20.34 | $21.30 | +0.61% | 41,770,600 |
| Aug 2004 | $19.57 | $21.17 | $19.57 | $21.17 | +8.56% | 38,615,400 |
| Jul 2004 | $20.03 | $21.06 | $19.05 | $19.50 | -2.57% | 61,077,600 |
| Jun 2004 | $21.10 | $21.17 | $19.85 | $20.02 | -5.05% | 34,149,200 |
| May 2004 | $21.50 | $21.50 | $19.83 | $21.08 | -1.72% | 35,207,800 |
| Apr 2004 | $23.55 | $23.85 | $21.35 | $21.45 | -8.68% | 45,461,600 |
| Mar 2004 | $23.64 | $23.86 | $22.43 | $23.49 | -0.34% | 41,451,600 |
| Feb 2004 | $22.70 | $23.65 | $22.35 | $23.57 | +3.74% | 31,946,200 |
| Jan 2004 | $21.96 | $22.98 | $21.43 | $22.72 | +3.74% | 36,544,200 |
| Dec 2003 | $20.54 | $22.10 | $20.29 | $21.90 | +6.78% | 38,205,000 |
| Nov 2003 | $20.44 | $20.70 | $19.70 | $20.51 | +0.37% | 24,900,400 |
| Oct 2003 | $21.00 | $21.47 | $20.13 | $20.44 | -2.69% | 50,513,600 |
| Sep 2003 | $21.22 | $21.89 | $20.54 | $21.00 | -0.80% | 40,713,200 |
| Aug 2003 | $20.34 | $21.41 | $19.89 | $21.17 | +3.90% | 39,892,200 |
| Jul 2003 | $21.08 | $21.37 | $20.02 | $20.38 | -3.55% | 47,841,000 |
| Jun 2003 | $21.49 | $22.25 | $20.72 | $21.13 | -1.12% | 46,192,200 |
| May 2003 | $19.25 | $21.70 | $18.86 | $21.37 | +11.07% | 51,639,400 |
| Apr 2003 | $18.50 | $19.71 | $18.23 | $19.24 | +4.85% | 44,112,200 |
| Mar 2003 | $17.42 | $18.63 | $16.50 | $18.35 | +5.95% | 48,524,000 |
| Feb 2003 | $17.64 | $17.80 | $16.07 | $17.32 | -1.84% | 53,602,800 |
| Jan 2003 | $16.20 | $18.50 | $16.05 | $17.64 | +9.91% | 72,361,800 |
| Dec 2002 | $14.88 | $16.19 | $13.95 | $16.05 | +7.21% | 51,079,600 |
| Nov 2002 | $14.20 | $15.10 | $13.06 | $14.97 | +4.50% | 74,504,000 |
| Oct 2002 | $15.53 | $15.76 | $10.00 | $14.33 | -6.07% | 131,033,200 |
| Sep 2002 | $16.60 | $17.23 | $14.33 | $15.25 | -13.35% | 71,381,800 |
| Aug 2002 | $17.28 | $18.48 | $16.15 | $17.60 | +1.88% | 33,284,400 |
| Jul 2002 | $21.75 | $21.75 | $14.00 | $17.28 | -20.21% | 54,422,600 |
| Jun 2002 | $22.60 | $22.63 | $20.65 | $21.65 | -4.37% | 23,763,400 |
| May 2002 | $23.18 | $23.61 | $21.70 | $22.64 | -2.31% | 21,330,000 |
| Apr 2002 | $22.78 | $23.63 | $22.08 | $23.18 | +1.20% | 23,402,600 |
| Mar 2002 | $21.09 | $23.40 | $21.05 | $22.90 | +8.61% | 22,282,000 |
| Feb 2002 | $21.03 | $21.50 | $20.26 | $21.09 | +0.21% | 22,407,400 |
| Jan 2002 | $21.13 | $21.62 | $20.23 | $21.04 | -0.26% | 27,310,400 |
| Dec 2001 | $20.27 | $21.30 | $19.78 | $21.10 | +4.04% | 20,053,000 |
| Nov 2001 | $19.76 | $21.22 | $19.48 | $20.28 | +3.02% | 23,548,800 |
| Oct 2001 | $21.40 | $22.10 | $19.35 | $19.68 | -7.50% | 23,685,400 |
| Sep 2001 | $23.15 | $23.47 | $20.11 | $21.28 | -8.10% | 21,169,400 |
| Aug 2001 | $23.31 | $24.08 | $22.63 | $23.15 | -1.07% | 18,274,800 |
| Jul 2001 | $24.45 | $25.00 | $20.75 | $23.40 | -4.29% | 25,053,400 |
| Jun 2001 | $25.60 | $25.75 | $23.19 | $24.45 | -4.88% | 36,841,600 |
| May 2001 | $23.28 | $25.78 | $22.28 | $25.71 | +10.70% | 31,638,800 |
| Apr 2001 | $21.85 | $23.60 | $20.90 | $23.22 | +7.60% | 28,778,400 |
| Mar 2001 | $22.30 | $22.73 | $19.40 | $21.58 | -3.68% | 41,168,200 |
| Feb 2001 | $20.50 | $22.88 | $20.18 | $22.41 | +9.53% | 22,577,000 |
| Jan 2001 | $24.25 | $24.25 | $18.44 | $20.46 | -15.87% | 38,265,400 |
| Dec 2000 | $21.38 | $25.00 | $20.75 | $24.31 | +13.74% | 36,617,800 |
| Nov 2000 | $20.88 | $21.72 | $19.44 | $21.38 | +3.01% | 22,456,400 |
| Oct 2000 | $22.63 | $23.00 | $19.56 | $20.75 | -7.17% | 32,980,000 |
| Sep 2000 | $18.13 | $22.84 | $18.09 | $22.35 | +23.27% | 39,709,200 |
| Aug 2000 | $16.81 | $18.31 | $16.81 | $18.13 | +7.85% | 21,912,800 |
| Jul 2000 | $17.41 | $18.41 | $16.44 | $16.81 | -2.89% | 23,706,800 |
| Jun 2000 | $18.56 | $18.75 | $17.16 | $17.31 | -7.05% | 23,119,200 |
| May 2000 | $17.91 | $19.09 | $16.88 | $18.63 | +3.83% | 28,346,200 |
| Apr 2000 | $14.84 | $18.88 | $14.63 | $17.94 | +21.10% | 25,750,200 |
| Mar 2000 | $14.47 | $15.06 | $12.84 | $14.81 | +2.16% | 28,565,800 |
| Feb 2000 | $17.22 | $17.38 | $14.16 | $14.50 | -15.64% | 20,959,600 |
| Jan 2000 | $17.50 | $18.00 | $16.69 | $17.19 | -1.26% | 32,512,400 |
| Dec 1999 | $17.22 | $17.75 | $16.00 | $17.41 | -0.54% | 31,311,000 |
| Nov 1999 | $19.69 | $19.91 | $16.66 | $17.50 | -11.53% | 14,739,600 |
| Oct 1999 | $19.31 | $20.00 | $18.63 | $19.78 | +2.43% | 17,614,600 |
| Sep 1999 | $20.44 | $20.94 | $18.53 | $19.31 | -5.79% | 22,976,000 |
| Aug 1999 | $20.19 | $21.00 | $20.00 | $20.50 | +1.71% | 17,753,600 |
| Jul 1999 | $20.38 | $20.91 | $20.00 | $20.16 | -1.23% | 17,657,000 |
| Jun 1999 | $20.97 | $21.31 | $20.03 | $20.41 | -2.68% | 20,142,600 |
| May 1999 | $19.88 | $21.22 | $19.88 | $20.97 | +4.84% | 17,284,200 |
| Apr 1999 | $19.22 | $20.25 | $18.75 | $20.00 | +4.75% | 21,389,400 |
| Mar 1999 | $19.00 | $19.75 | $18.69 | $19.09 | +0.49% | 22,086,800 |
| Feb 1999 | $19.84 | $19.88 | $18.25 | $19.00 | -3.95% | 17,744,200 |
| Jan 1999 | $20.00 | $20.19 | $19.44 | $19.78 | -1.09% | 30,096,400 |
| Dec 1998 | $19.50 | $20.38 | $19.50 | $20.00 | +2.56% | 24,323,800 |
| Nov 1998 | $19.00 | $19.97 | $18.94 | $19.50 | +2.63% | 15,668,400 |
| Oct 1998 | $19.66 | $21.38 | $18.47 | $19.00 | -3.34% | 35,804,000 |
| Sep 1998 | $18.28 | $19.84 | $17.25 | $19.66 | +7.71% | 66,155,600 |
| Aug 1998 | $16.31 | $18.88 | $16.22 | $18.25 | +11.66% | 25,012,400 |
| Jul 1998 | $17.25 | $17.31 | $16.16 | $16.34 | -5.08% | 13,108,200 |
| Jun 1998 | $16.56 | $17.50 | $16.50 | $17.22 | +3.96% | 47,036,200 |
| May 1998 | $16.81 | $17.00 | $15.88 | $16.56 | -1.30% | 16,980,000 |
| Apr 1998 | $18.88 | $18.94 | $16.34 | $16.78 | -11.09% | 31,431,800 |
| Mar 1998 | $16.03 | $18.97 | $15.88 | $18.88 | +17.05% | 46,540,000 |
| Feb 1998 | $15.69 | $16.22 | $15.34 | $16.13 | +4.03% | 13,213,000 |
| Jan 1998 | $15.91 | $16.19 | $15.16 | $15.50 | -2.55% | 20,280,400 |
| Dec 1997 | $14.59 | $15.91 | $14.03 | $15.91 | +8.99% | 25,243,600 |
| Nov 1997 | $13.00 | $14.59 | $12.66 | $14.59 | +12.53% | 14,474,200 |
| Oct 1997 | $12.91 | $13.38 | $12.38 | $12.97 | +0.73% | 20,042,600 |
| Sep 1997 | $12.50 | $13.09 | $12.34 | $12.88 | +3.78% | 23,035,600 |
| Aug 1997 | $12.31 | $12.72 | $12.06 | $12.41 | +0.25% | 16,810,200 |
| Jul 1997 | $12.56 | $12.97 | $12.03 | $12.38 | -1.00% | 21,611,000 |
| Jun 1997 | $12.44 | $12.81 | $11.88 | $12.50 | +1.01% | 22,982,400 |
| May 1997 | $12.00 | $12.94 | $11.81 | $12.38 | +2.59% | 15,973,000 |
| Apr 1997 | $13.13 | $13.25 | $11.44 | $12.06 | -8.10% | 28,517,400 |
| Mar 1997 | $14.06 | $14.19 | $13.06 | $13.13 | -7.08% | 20,485,800 |
| Feb 1997 | $13.56 | $14.19 | $13.56 | $14.13 | +3.20% | 14,989,200 |
| Jan 1997 | $13.69 | $14.63 | $13.38 | $13.69 | +0.46% | 24,143,600 |
| Dec 1996 | $14.25 | $14.50 | $13.50 | $13.63 | -4.80% | 25,255,200 |
| Nov 1996 | $13.50 | $14.50 | $13.44 | $14.31 | +6.51% | 14,485,200 |
| Oct 1996 | $13.44 | $13.69 | $13.19 | $13.44 | +0.47% | 19,806,800 |
| Sep 1996 | $13.50 | $13.81 | $13.19 | $13.38 | -1.38% | 15,696,600 |
| Aug 1996 | $13.00 | $13.81 | $13.00 | $13.56 | +4.33% | 15,952,200 |
| Jul 1996 | $13.75 | $13.94 | $12.81 | $13.00 | -5.45% | 13,132,400 |
| Jun 1996 | $13.13 | $13.75 | $12.63 | $13.75 | +3.77% | 16,526,000 |
| May 1996 | $13.00 | $13.75 | $12.56 | $13.25 | +1.44% | 11,420,800 |
| Apr 1996 | $13.81 | $13.94 | $12.69 | $13.06 | -4.57% | 24,150,400 |
| Mar 1996 | $14.13 | $14.38 | $12.63 | $13.69 | -2.67% | 35,794,400 |
| Feb 1996 | $15.75 | $16.06 | $13.94 | $14.06 | -10.00% | 27,798,600 |
| Jan 1996 | $15.25 | $15.75 | $15.19 | $15.63 | +2.04% | 17,164,000 |
| Dec 1995 | $14.88 | $15.31 | $14.50 | $15.31 | +3.38% | 19,269,800 |
| Nov 1995 | $14.69 | $14.94 | $14.38 | $14.81 | +0.85% | 16,931,400 |
| Oct 1995 | $14.88 | $15.00 | $14.44 | $14.69 | -1.26% | 15,820,000 |
| Sep 1995 | $13.75 | $14.88 | $13.38 | $14.88 | +8.18% | 22,936,800 |
| Aug 1995 | $13.88 | $14.06 | $13.63 | $13.75 | -0.90% | 14,763,200 |
| Jul 1995 | $13.88 | $14.25 | $13.63 | $13.88 | 0.00% | 18,844,200 |
| Jun 1995 | $14.56 | $15.13 | $13.50 | $13.88 | -6.72% | 21,168,800 |
| May 1995 | $13.75 | $14.88 | $13.50 | $14.88 | +8.18% | 14,108,000 |
| Apr 1995 | $13.75 | $14.19 | $13.38 | $13.75 | +0.46% | 10,240,200 |
| Mar 1995 | $14.25 | $14.31 | $13.31 | $13.69 | -6.01% | 19,834,200 |
| Feb 1995 | $14.44 | $14.94 | $14.19 | $14.56 | +1.30% | 13,333,000 |
| Jan 1995 | $13.19 | $14.50 | $13.00 | $14.38 | +8.49% | 13,589,400 |
| Dec 1994 | $12.88 | $13.56 | $12.63 | $13.25 | -0.47% | 20,412,400 |
| Nov 1994 | $13.00 | $13.38 | $12.50 | $13.31 | +1.43% | 13,960,200 |
| Oct 1994 | $13.19 | $13.44 | $12.63 | $13.13 | 0.00% | 10,172,400 |
| Sep 1994 | $13.50 | $13.56 | $11.94 | $13.13 | -5.41% | 20,051,200 |
| Aug 1994 | $13.81 | $14.31 | $13.38 | $13.88 | 0.00% | 14,623,200 |
| Jul 1994 | $13.06 | $13.94 | $12.94 | $13.88 | +6.73% | 10,273,400 |
| Jun 1994 | $13.50 | $13.56 | $12.50 | $13.00 | -6.31% | 13,179,000 |
| May 1994 | $14.38 | $14.44 | $12.50 | $13.88 | -3.06% | 16,936,200 |
| Apr 1994 | $13.88 | $14.63 | $13.50 | $14.31 | +2.69% | 14,999,800 |
| Mar 1994 | $14.88 | $15.25 | $13.63 | $13.94 | -8.23% | 18,609,000 |
| Feb 1994 | $15.75 | $15.81 | $14.63 | $15.19 | -3.95% | 14,612,800 |
| Jan 1994 | $16.00 | $16.00 | $14.94 | $15.81 | -1.17% | 11,646,400 |
| Dec 1993 | $15.75 | $16.25 | $15.56 | $16.00 | -1.16% | 12,458,600 |
| Nov 1993 | $16.81 | $16.94 | $15.00 | $16.19 | -3.72% | 60,569,800 |
| Oct 1993 | $17.50 | $17.63 | $16.63 | $16.81 | -4.27% | 12,011,000 |
| Sep 1993 | $17.56 | $17.81 | $17.25 | $17.56 | -2.43% | 14,763,600 |
| Aug 1993 | $17.50 | $18.06 | $17.31 | $18.00 | +2.49% | 15,397,200 |
| Jul 1993 | $17.25 | $17.63 | $17.00 | $17.56 | +2.55% | 10,571,600 |
| Jun 1993 | $16.63 | $17.25 | $16.13 | $17.13 | +1.86% | 10,546,600 |
| May 1993 | $17.13 | $17.25 | $15.94 | $16.81 | -1.47% | 15,444,800 |
| Apr 1993 | $16.69 | $17.50 | $16.44 | $17.06 | +1.87% | 11,803,200 |
| Mar 1993 | $16.69 | $16.94 | $16.13 | $16.75 | +0.37% | 14,685,200 |
| Feb 1993 | $16.00 | $17.13 | $15.94 | $16.69 | +5.12% | 14,244,600 |
| Jan 1993 | $15.38 | $15.94 | $15.00 | $15.88 | +2.83% | 11,788,600 |
| Dec 1992 | $14.38 | $15.69 | $14.19 | $15.44 | +5.11% | 19,458,600 |
| Nov 1992 | $14.25 | $14.88 | $14.06 | $14.69 | +3.52% | 19,460,400 |
| Oct 1992 | $14.06 | $14.31 | $13.69 | $14.19 | +1.34% | 10,990,200 |
| Sep 1992 | $13.63 | $14.06 | $13.31 | $14.00 | +0.90% | 26,117,200 |
| Aug 1992 | $14.13 | $14.19 | $13.38 | $13.88 | -1.77% | 24,878,600 |
| Jul 1992 | $13.81 | $14.19 | $13.69 | $14.13 | +2.26% | 13,605,400 |
| Jun 1992 | $13.63 | $13.88 | $13.31 | $13.81 | -0.90% | 10,456,600 |
| May 1992 | $13.13 | $14.06 | $13.00 | $13.94 | +6.70% | 14,315,200 |
| Apr 1992 | $13.44 | $13.56 | $12.69 | $13.06 | -3.24% | 15,540,400 |
| Mar 1992 | $13.69 | $13.81 | $13.25 | $13.50 | -3.57% | 13,693,800 |
| Feb 1992 | $13.69 | $14.06 | $13.44 | $14.00 | +2.28% | 15,744,800 |
| Jan 1992 | $14.63 | $14.75 | $13.50 | $13.69 | -6.81% | 15,144,000 |
| Dec 1991 | $13.81 | $14.69 | $13.50 | $14.69 | +3.98% | 17,985,400 |
| Nov 1991 | $14.25 | $14.50 | $13.38 | $14.13 | -0.44% | 22,231,200 |
| Oct 1991 | $14.19 | $14.38 | $13.94 | $14.19 | 0.00% | 12,092,200 |
| Sep 1991 | $13.88 | $14.19 | $13.38 | $14.19 | 0.00% | 12,346,600 |
| Aug 1991 | $13.63 | $14.31 | $13.44 | $14.19 | +4.13% | 15,696,200 |
| Jul 1991 | $12.94 | $13.69 | $12.94 | $13.63 | +5.31% | 10,456,600 |
| Jun 1991 | $13.25 | $13.31 | $12.63 | $12.94 | -4.61% | 15,535,400 |
| May 1991 | $13.63 | $13.94 | $13.31 | $13.56 | 0.00% | 12,460,400 |
| Apr 1991 | $13.63 | $13.81 | $13.13 | $13.56 | -0.46% | 9,996,800 |
| Mar 1991 | $13.56 | $13.69 | $12.94 | $13.63 | -1.36% | 15,588,600 |
| Feb 1991 | $13.00 | $14.06 | $13.00 | $13.81 | +6.25% | 14,622,200 |
| Jan 1991 | $13.31 | $13.38 | $12.75 | $13.00 | -1.42% | 12,006,800 |
| Dec 1990 | $13.00 | $13.50 | $12.69 | $13.19 | -0.47% | 13,473,600 |
| Nov 1990 | $13.13 | $13.38 | $12.75 | $13.25 | +0.47% | 15,172,400 |
| Oct 1990 | $11.75 | $13.19 | $11.50 | $13.19 | +13.44% | 13,907,400 |
| Sep 1990 | $11.56 | $12.00 | $11.25 | $11.63 | -2.11% | 8,433,200 |
| Aug 1990 | $12.75 | $13.06 | $11.31 | $11.88 | -6.86% | 14,538,800 |
| Jul 1990 | $12.88 | $13.06 | $12.00 | $12.75 | -1.45% | 11,027,600 |
| Jun 1990 | $13.31 | $13.38 | $12.50 | $12.94 | -3.27% | 9,484,600 |
| May 1990 | $12.31 | $13.63 | $12.25 | $13.38 | +8.63% | 10,049,200 |
| Apr 1990 | $13.19 | $13.38 | $12.19 | $12.31 | -7.08% | 8,090,400 |
| Mar 1990 | $13.56 | $13.63 | $12.75 | $13.25 | -4.07% | 11,592,400 |
| Feb 1990 | $13.56 | $13.88 | $13.38 | $13.81 | +1.38% | 8,297,600 |
| Jan 1990 | $14.63 | $14.88 | $13.19 | $13.63 | -6.84% | 9,720,200 |
| Dec 1989 | $13.75 | $14.69 | $13.75 | $14.63 | +4.00% | 15,490,400 |
| Nov 1989 | $13.75 | $14.06 | $13.63 | $14.06 | +3.21% | 10,728,400 |
| Oct 1989 | $13.31 | $13.75 | $13.00 | $13.63 | +2.35% | 10,738,400 |
| Sep 1989 | $13.31 | $13.44 | $12.94 | $13.31 | -1.84% | 13,476,200 |
| Aug 1989 | $14.00 | $14.25 | $13.31 | $13.56 | -3.56% | 9,931,400 |
| Jul 1989 | $13.38 | $14.06 | $13.25 | $14.06 | +4.65% | 10,249,000 |
| Jun 1989 | $12.69 | $13.75 | $12.63 | $13.44 | +3.37% | 16,593,400 |
| May 1989 | $12.25 | $13.38 | $12.13 | $13.00 | +6.12% | 13,897,200 |
| Apr 1989 | $12.19 | $12.38 | $12.06 | $12.25 | 0.00% | 7,013,200 |
| Mar 1989 | $11.69 | $12.25 | $11.50 | $12.25 | +2.62% | 17,968,000 |
| Feb 1989 | $12.38 | $12.44 | $11.75 | $11.94 | -4.02% | 9,835,200 |
| Jan 1989 | $12.25 | $12.44 | $11.94 | $12.44 | +1.53% | 8,215,000 |
| Dec 1988 | $12.19 | $12.44 | $12.00 | $12.25 | -2.00% | 17,981,400 |
| Nov 1988 | $12.38 | $12.63 | $12.00 | $12.50 | +0.50% | 10,300,200 |
| Oct 1988 | $12.13 | $12.69 | $12.13 | $12.44 | +2.05% | 10,347,000 |
| Sep 1988 | $11.31 | $12.31 | $11.00 | $12.19 | +5.41% | 14,427,600 |
| Aug 1988 | $11.69 | $12.00 | $11.19 | $11.56 | -2.12% | 24,019,400 |
| Jul 1988 | $12.38 | $12.38 | $11.19 | $11.81 | -3.57% | 10,239,800 |
| Jun 1988 | $11.75 | $12.50 | $11.75 | $12.25 | +2.62% | 30,637,800 |
| May 1988 | $11.44 | $11.94 | $11.00 | $11.94 | +4.95% | 83,592,200 |
| Apr 1988 | $11.56 | $12.00 | $11.00 | $11.38 | -2.15% | 12,830,400 |
| Mar 1988 | $12.06 | $12.38 | $11.38 | $11.63 | -5.58% | 23,103,000 |
| Feb 1988 | $13.44 | $13.44 | $12.06 | $12.31 | -8.37% | 92,320,600 |
| Jan 1988 | $11.94 | $13.44 | $11.75 | $13.44 | +12.57% | 12,065,600 |
| Dec 1987 | $11.44 | $12.00 | $10.88 | $11.94 | +2.14% | 17,310,200 |
| Nov 1987 | $11.94 | $12.81 | $11.38 | $11.69 | -0.53% | 21,535,000 |
| Oct 1987 | $12.44 | $13.38 | $10.00 | $11.75 | -5.05% | 21,603,800 |
| Sep 1987 | $12.25 | $12.81 | $11.75 | $12.38 | -3.41% | 17,024,600 |
| Aug 1987 | $12.06 | $13.63 | $11.94 | $12.81 | +5.13% | 30,559,800 |
| Jul 1987 | $12.75 | $12.75 | $12.13 | $12.19 | -3.78% | 10,482,800 |
| Jun 1987 | $12.42 | $13.25 | $12.25 | $12.67 | -1.62% | 12,550,500 |
| May 1987 | $12.83 | $13.17 | $11.71 | $12.88 | +0.32% | 13,613,100 |
| Apr 1987 | $12.83 | $13.33 | $12.00 | $12.83 | -1.91% | 16,988,100 |
| Mar 1987 | $13.71 | $14.08 | $12.92 | $13.08 | -5.99% | 16,117,500 |
| Feb 1987 | $14.29 | $14.46 | $13.42 | $13.92 | -2.62% | 16,909,200 |
| Jan 1987 | $13.42 | $15.29 | $13.42 | $14.29 | +6.52% | 17,013,000 |
| Dec 1986 | $14.00 | $14.17 | $13.25 | $13.42 | -4.73% | 22,676,700 |
| Nov 1986 | $14.00 | $14.46 | $13.58 | $14.08 | +0.30% | 17,981,400 |
| Oct 1986 | $13.58 | $14.21 | $13.04 | $14.04 | +4.33% | 15,949,800 |
| Sep 1986 | $14.83 | $14.96 | $12.88 | $13.46 | -11.51% | 22,431,000 |
| Aug 1986 | $14.25 | $16.08 | $14.00 | $15.21 | +6.72% | 23,066,100 |
| Jul 1986 | $12.42 | $14.75 | $12.21 | $14.25 | +14.38% | 19,796,400 |
| Jun 1986 | $12.17 | $12.50 | $11.67 | $12.46 | +0.34% | 15,429,000 |
| May 1986 | $11.58 | $12.71 | $11.54 | $12.42 | +6.43% | 17,135,100 |
| Apr 1986 | $12.63 | $12.92 | $11.54 | $11.67 | -7.28% | 14,697,900 |
| Mar 1986 | $12.33 | $12.67 | $11.67 | $12.58 | -0.66% | 20,473,200 |
| Feb 1986 | $11.17 | $12.71 | $11.04 | $12.67 | +13.86% | 19,761,000 |
| Jan 1986 | $10.50 | $11.33 | $10.25 | $11.13 | +5.53% | 14,765,700 |
| Dec 1985 | $9.83 | $11.04 | $9.79 | $10.54 | +4.12% | 15,318,300 |
| Nov 1985 | $9.42 | $10.63 | $9.33 | $10.13 | +7.52% | 39,075,000 |
| Oct 1985 | $8.92 | $9.71 | $8.88 | $9.42 | +5.61% | 19,334,400 |
| Sep 1985 | $10.29 | $10.29 | $8.88 | $8.92 | -13.36% | 11,975,700 |
| Aug 1985 | $9.75 | $10.33 | $9.33 | $10.29 | +5.56% | 15,186,000 |
| Jul 1985 | $10.17 | $10.79 | $9.25 | $9.75 | -4.10% | 18,342,900 |
| Jun 1985 | $10.29 | $10.83 | $10.04 | $10.17 | -2.40% | 10,293,900 |
| May 1985 | $9.42 | $10.46 | $9.42 | $10.42 | +10.62% | 20,120,100 |
| Apr 1985 | $9.13 | $9.71 | $9.08 | $9.42 | +3.20% | 12,058,800 |
| Mar 1985 | $8.88 | $9.17 | $8.46 | $9.13 | +2.82% | 22,115,400 |
| Feb 1985 | $8.71 | $9.00 | $8.58 | $8.88 | +1.91% | 15,621,900 |
| Jan 1985 | $8.92 | $8.92 | $8.58 | $8.71 | -2.34% | 14,498,100 |
| Dec 1984 | $8.54 | $9.04 | $8.46 | $8.92 | +1.91% | 8,551,200 |
| Nov 1984 | $8.46 | $8.83 | $8.33 | $8.75 | +3.45% | 12,048,600 |
| Oct 1984 | $8.38 | $8.96 | $8.17 | $8.46 | +0.99% | 16,875,000 |
| Sep 1984 | $7.88 | $8.46 | $7.67 | $8.38 | +3.61% | 17,042,100 |
| Aug 1984 | $7.63 | $8.33 | $7.63 | $8.08 | +6.01% | 13,126,200 |
| Jul 1984 | $7.17 | $7.71 | $7.04 | $7.63 | +6.39% | 7,630,200 |
| Jun 1984 | $7.13 | $7.29 | $6.96 | $7.17 | -0.58% | 11,060,100 |
| May 1984 | $7.42 | $7.67 | $7.13 | $7.21 | -2.81% | 15,537,600 |
| Apr 1984 | $6.83 | $7.46 | $6.79 | $7.42 | +8.54% | 5,860,800 |
| Mar 1984 | $6.92 | $7.17 | $6.71 | $6.83 | -1.21% | 6,361,800 |
| Feb 1984 | $7.79 | $7.96 | $6.79 | $6.92 | -11.23% | 15,262,800 |
| Jan 1984 | $7.58 | $8.17 | $7.29 | $7.79 | +2.75% | 9,941,400 |
| Dec 1983 | $8.42 | $8.54 | $7.33 | $7.58 | -9.90% | 7,440,000 |
| Nov 1983 | $8.46 | $8.83 | $8.29 | $8.42 | -0.49% | 14,279,400 |
| Oct 1983 | $7.83 | $8.50 | $7.83 | $8.46 | +7.98% | 11,426,400 |
| Sep 1983 | $7.54 | $7.92 | $7.46 | $7.83 | +3.87% | 9,284,400 |
| Aug 1983 | $7.75 | $8.00 | $7.42 | $7.54 | -3.21% | 10,765,800 |
| Jul 1983 | $7.33 | $7.88 | $7.08 | $7.79 | +6.25% | 10,250,700 |
| Jun 1983 | $7.79 | $8.21 | $7.21 | $7.33 | -5.88% | 12,980,400 |
| May 1983 | $7.88 | $8.25 | $7.63 | $7.79 | -1.06% | 13,773,600 |
| Apr 1983 | $7.46 | $7.96 | $7.42 | $7.88 | +5.59% | 10,593,300 |
| Mar 1983 | $7.83 | $8.21 | $7.46 | $7.46 | -4.79% | 12,357,300 |
| Feb 1983 | $7.83 | $8.17 | $7.75 | $7.83 | 0.00% | 5,778,900 |
| Jan 1983 | $7.75 | $8.13 | $7.63 | $7.83 | +1.07% | 6,028,200 |
| Dec 1982 | $7.08 | $7.75 | $6.92 | $7.75 | +6.90% | 11,203,500 |
| Nov 1982 | $7.50 | $7.79 | $7.21 | $7.25 | -3.33% | 12,969,600 |
| Oct 1982 | $7.08 | $7.92 | $7.04 | $7.50 | +5.88% | 9,418,800 |
| Sep 1982 | $7.21 | $7.54 | $7.00 | $7.08 | -1.73% | 6,867,600 |
| Aug 1982 | $6.67 | $7.75 | $6.58 | $7.21 | +8.80% | 10,782,300 |
| Jul 1982 | $6.58 | $7.08 | $6.38 | $6.63 | +0.63% | 5,586,300 |
| Jun 1982 | $6.54 | $6.79 | $6.38 | $6.58 | 0.00% | 5,275,200 |
| May 1982 | $7.00 | $7.29 | $6.54 | $6.58 | -5.95% | 5,727,900 |
| Apr 1982 | $6.46 | $7.17 | $6.42 | $7.00 | +8.39% | 7,297,800 |
| Mar 1982 | $6.50 | $6.71 | $6.33 | $6.46 | -2.52% | 7,156,500 |
| Feb 1982 | $6.33 | $6.75 | $6.21 | $6.63 | +3.25% | 4,722,600 |
| Jan 1982 | $6.00 | $6.46 | $5.92 | $6.42 | +6.95% | 1,932,300 |
| Dec 1981 | $6.46 | $6.46 | $5.88 | $6.00 | -8.86% | 6,344,400 |
| Nov 1981 | $6.21 | $6.71 | $6.17 | $6.58 | +6.04% | 6,264,600 |
| Oct 1981 | $5.63 | $6.25 | $5.50 | $6.21 | +10.37% | 7,105,200 |
| Sep 1981 | $6.00 | $6.00 | $5.50 | $5.63 | -8.78% | 4,010,400 |
| Aug 1981 | $6.00 | $6.42 | $5.92 | $6.17 | +2.78% | 6,611,700 |
| Jul 1981 | $6.13 | $6.29 | $5.88 | $6.00 | -2.04% | 4,602,000 |
| Jun 1981 | $6.00 | $6.58 | $5.75 | $6.13 | 0.00% | 6,035,400 |
| May 1981 | $6.00 | $6.25 | $5.67 | $6.13 | +2.08% | 5,125,800 |
| Apr 1981 | $6.00 | $6.17 | $5.75 | $6.00 | 0.00% | 3,219,300 |
| Mar 1981 | $5.96 | $6.33 | $5.75 | $6.00 | -2.70% | 4,059,000 |
| Feb 1981 | $6.29 | $6.38 | $5.92 | $6.17 | -1.99% | 2,949,900 |
| Jan 1981 | $5.67 | $6.42 | $5.67 | $6.29 | +11.03% | 2,675,400 |
| Dec 1980 | $5.67 | $6.00 | $5.33 | $5.67 | -3.55% | 5,934,000 |
| Nov 1980 | $5.79 | $6.21 | $5.71 | $5.88 | +1.44% | 2,782,500 |
| Oct 1980 | $6.00 | $6.29 | $5.71 | $5.79 | -3.47% | 4,452,000 |
| Sep 1980 | $6.42 | $6.58 | $5.88 | $6.00 | -8.86% | 3,165,000 |
| Aug 1980 | $6.63 | $6.63 | $6.29 | $6.58 | -1.25% | 3,610,200 |
| Jul 1980 | $6.88 | $7.00 | $6.54 | $6.67 | -3.03% | 4,935,900 |
| Jun 1980 | $6.71 | $7.00 | $6.46 | $6.88 | +2.48% | 4,570,200 |
| May 1980 | $6.67 | $6.96 | $6.42 | $6.71 | +0.62% | 7,209,000 |
| Apr 1980 | $5.54 | $6.83 | $5.46 | $6.67 | +20.30% | 3,425,700 |
| Mar 1980 | $5.67 | $5.71 | $5.17 | $5.54 | -2.21% | 2,200,200 |
| Feb 1980 | $5.96 | $6.08 | $5.25 | $5.67 | -4.89% | 2,843,100 |
| Jan 1980 | $6.38 | $6.50 | $5.88 | $5.96 | – | 2,386,800 |
Seasonality
PEG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | -0.9% | 2.3% | 2.4% | 0.1% | 0.1% | 2.9% | -0.9% | -0.5% | 3.5% | 2.5% | -1.3% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.6% | 4.5% | -5.2% | 0.9% | -3.7% | 4.1% | -5.5% | -4.4% | -7.3% | 10.3% | ||
| 2025 | -1.1% | -2.9% | 2.2% | -2.9% | 1.4% | 4.7% | 6.7% | -8.3% | 2.2% | -3.5% | 3.7% | -3.1% |
| 2024 | -5.2% | 7.6% | 8.0% | 3.4% | 9.7% | -1.9% | 8.2% | 1.2% | 11.3% | 0.2% | 5.5% | -9.8% |
| 2023 | 1.1% | -2.4% | 4.4% | 1.2% | -5.5% | 5.7% | 0.8% | -3.2% | -5.9% | 8.3% | 1.3% | -1.2% |
| 2022 | -0.3% | -2.6% | 8.9% | -0.5% | -1.6% | -6.9% | 3.8% | -2.0% | -11.9% | -0.3% | 8.0% | 2.1% |
| 2021 | -3.2% | -4.6% | 12.9% | 4.9% | -1.6% | -3.0% | 4.2% | 2.7% | -4.0% | 4.8% | -2.1% | 7.6% |
| 2020 | 0.3% | -13.3% | -11.7% | 12.9% | 0.7% | -2.8% | 13.8% | -6.6% | 6.1% | 5.9% | 0.2% | 0.9% |
| 2019 | 4.8% | 7.8% | 1.8% | 0.4% | -1.5% | 0.9% | -2.8% | 5.8% | 3.5% | 2.0% | -6.3% | 0.4% |
| 2018 | 0.7% | -6.6% | 4.7% | 3.8% | 1.6% | 3.1% | -4.8% | 1.5% | 1.7% | 1.2% | 4.6% | -6.1% |
| 2017 | 0.8% | 3.9% | -2.6% | -0.7% | 2.0% | -3.3% | 4.6% | 4.2% | -0.3% | 6.4% | 7.8% | -2.1% |