PPL Corp (PPL) stock
PPLNYSEElectric ServicesFiscal year ends December 31Also trades as PPLC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% above fair value
$35.65+0.02 (+0.06%)
Close on Oct 30, 2026Market cap $27.00BP/E 21.1Yield 3.06%
Price history
PPL share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.65
+0.06% on the day
52-week range
$31.56 – $40.11
-11.1% from the high
Change over 52 weeks
-3.2%
From $36.82 on Oct 30, 2025
Average volume
7.58M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $32.72 | $36.04 | $32.34 | $35.65 | +8.39% | 148,480,164 |
| Sep 2026 | $34.23 | $35.58 | $31.56 | $32.89 | -3.63% | 149,622,737 |
| Aug 2026 | $35.10 | $36.60 | $33.76 | $34.13 | -3.07% | 167,716,537 |
| Jul 2026 | $36.34 | $37.07 | $35.11 | $35.21 | -3.14% | 164,057,346 |
| Jun 2026 | $35.05 | $37.36 | $34.49 | $36.35 | +2.71% | 240,771,908 |
| May 2026 | $37.59 | $38.22 | $34.74 | $35.39 | -5.48% | 170,625,642 |
| Apr 2026 | $38.11 | $40.11 | $37.13 | $37.44 | -1.99% | 159,871,835 |
| Mar 2026 | $38.95 | $39.09 | $36.53 | $38.20 | -2.00% | 167,929,074 |
| Feb 2026 | $36.34 | $39.04 | $35.10 | $38.98 | +7.53% | 249,374,723 |
| Jan 2026 | $35.00 | $37.21 | $34.32 | $36.25 | +3.51% | 129,359,823 |
| Dec 2025 | $36.62 | $36.74 | $33.17 | $35.02 | -5.09% | 144,042,225 |
| Nov 2025 | $36.40 | $37.04 | $35.12 | $36.90 | +1.04% | 133,187,054 |
| Oct 2025 | $37.12 | $38.27 | $36.28 | $36.52 | -1.72% | 115,524,303 |
| Sep 2025 | $36.33 | $37.31 | $35.21 | $37.16 | +1.89% | 93,801,609 |
| Aug 2025 | $35.82 | $37.38 | $35.50 | $36.47 | +2.19% | 146,663,889 |
| Jul 2025 | $33.91 | $36.99 | $33.21 | $35.69 | +5.31% | 138,662,149 |
| Jun 2025 | $34.49 | $34.79 | $33.29 | $33.89 | -2.47% | 88,913,958 |
| May 2025 | $36.46 | $36.62 | $33.12 | $34.75 | -4.79% | 120,812,963 |
| Apr 2025 | $36.04 | $36.70 | $32.50 | $36.50 | +1.08% | 136,650,176 |
| Mar 2025 | $35.15 | $36.42 | $33.75 | $36.11 | +2.56% | 122,118,204 |
| Feb 2025 | $33.38 | $35.28 | $33.26 | $35.21 | +4.79% | 94,362,291 |
| Jan 2025 | $32.58 | $33.79 | $31.22 | $33.60 | +3.51% | 84,398,979 |
| Dec 2024 | $34.94 | $34.98 | $31.52 | $32.46 | -7.07% | 78,818,883 |
| Nov 2024 | $31.76 | $35.15 | $31.47 | $34.93 | +7.28% | 117,129,321 |
| Oct 2024 | $33.09 | $33.39 | $31.39 | $32.56 | -1.57% | 91,621,519 |
| Sep 2024 | $31.89 | $33.14 | $31.63 | $33.08 | +3.67% | 98,839,043 |
| Aug 2024 | $29.87 | $32.12 | $29.75 | $31.91 | +7.37% | 117,903,063 |
| Jul 2024 | $27.79 | $30.10 | $27.24 | $29.72 | +7.49% | 98,078,811 |
| Jun 2024 | $29.30 | $29.47 | $27.50 | $27.65 | -5.73% | 81,804,167 |
| May 2024 | $27.70 | $29.89 | $27.47 | $29.33 | +6.81% | 114,318,418 |
| Apr 2024 | $27.51 | $27.71 | $25.93 | $27.46 | -0.25% | 91,622,530 |
| Mar 2024 | $26.33 | $27.59 | $25.87 | $27.53 | +4.40% | 102,941,340 |
| Feb 2024 | $26.13 | $26.98 | $25.35 | $26.37 | +0.65% | 113,474,876 |
| Jan 2024 | $27.00 | $28.00 | $25.40 | $26.20 | -3.32% | 102,182,005 |
| Dec 2023 | $26.10 | $27.69 | $25.76 | $27.10 | +3.75% | 133,721,505 |
| Nov 2023 | $24.64 | $26.53 | $24.36 | $26.12 | +6.31% | 150,563,941 |
| Oct 2023 | $23.45 | $24.86 | $22.20 | $24.57 | +4.29% | 146,338,828 |
| Sep 2023 | $25.12 | $25.90 | $23.30 | $23.56 | -5.46% | 101,398,829 |
| Aug 2023 | $27.50 | $27.63 | $24.91 | $24.92 | -9.48% | 103,931,792 |
| Jul 2023 | $26.37 | $28.28 | $25.81 | $27.53 | +4.04% | 95,026,687 |
| Jun 2023 | $26.29 | $27.26 | $25.91 | $26.46 | +0.99% | 101,691,050 |
| May 2023 | $28.72 | $29.04 | $25.72 | $26.20 | -8.77% | 115,509,311 |
| Apr 2023 | $27.67 | $28.99 | $27.31 | $28.72 | +3.35% | 83,340,167 |
| Mar 2023 | $26.81 | $27.80 | $25.79 | $27.79 | +2.66% | 142,507,670 |
| Feb 2023 | $29.46 | $30.04 | $27.06 | $27.07 | -8.55% | 103,467,364 |
| Jan 2023 | $29.31 | $31.74 | $24.89 | $29.60 | +1.30% | 113,555,100 |
| Dec 2022 | $29.66 | $29.95 | $28.70 | $29.22 | -1.02% | 89,452,003 |
| Nov 2022 | $26.62 | $29.52 | $25.86 | $29.52 | +11.44% | 90,436,060 |
| Oct 2022 | $25.93 | $26.73 | $23.47 | $26.49 | +4.50% | 107,839,480 |
| Sep 2022 | $29.06 | $30.17 | $25.29 | $25.35 | -12.83% | 100,961,588 |
| Aug 2022 | $29.04 | $30.99 | $27.87 | $29.08 | 0.00% | 106,871,638 |
| Jul 2022 | $27.26 | $29.09 | $26.43 | $29.08 | +7.19% | 95,275,579 |
| Jun 2022 | $30.30 | $30.64 | $24.98 | $27.13 | -10.11% | 135,239,583 |
| May 2022 | $28.43 | $30.56 | $27.75 | $30.18 | +6.61% | 115,274,907 |
| Apr 2022 | $28.64 | $30.55 | $28.04 | $28.31 | -0.88% | 124,801,645 |
| Mar 2022 | $26.12 | $28.87 | $25.27 | $28.56 | +9.13% | 185,868,042 |
| Feb 2022 | $29.59 | $29.87 | $25.55 | $26.17 | -11.83% | 133,501,991 |
| Jan 2022 | $30.15 | $30.44 | $28.91 | $29.68 | -1.26% | 91,981,948 |
| Dec 2021 | $28.08 | $30.15 | $27.87 | $30.06 | +8.01% | 106,197,390 |
| Nov 2021 | $28.85 | $29.42 | $27.75 | $27.83 | -3.37% | 91,662,827 |
| Oct 2021 | $28.15 | $29.33 | $27.84 | $28.80 | +3.30% | 77,460,115 |
| Sep 2021 | $29.69 | $30.72 | $27.87 | $27.88 | -5.01% | 109,663,444 |
| Aug 2021 | $28.45 | $29.78 | $28.15 | $29.35 | +3.45% | 99,227,021 |
| Jul 2021 | $28.06 | $28.86 | $27.71 | $28.37 | +1.43% | 77,522,099 |
| Jun 2021 | $29.15 | $29.49 | $27.59 | $27.97 | -3.92% | 105,530,899 |
| May 2021 | $29.19 | $29.73 | $28.44 | $29.11 | -0.07% | 94,392,312 |
| Apr 2021 | $28.90 | $29.54 | $28.42 | $29.13 | +1.01% | 117,774,916 |
| Mar 2021 | $26.54 | $30.00 | $26.52 | $28.84 | +10.12% | 153,234,003 |
| Feb 2021 | $27.75 | $28.42 | $26.15 | $26.19 | -5.35% | 76,282,423 |
| Jan 2021 | $28.28 | $28.69 | $27.29 | $27.67 | -1.88% | 77,097,294 |
| Dec 2020 | $28.56 | $29.29 | $26.15 | $28.20 | -0.77% | 121,543,159 |
| Nov 2020 | $27.76 | $30.81 | $27.46 | $28.42 | +3.35% | 95,390,309 |
| Oct 2020 | $27.43 | $29.34 | $26.73 | $27.50 | +1.07% | 81,293,352 |
| Sep 2020 | $27.55 | $28.81 | $25.47 | $27.21 | -1.52% | 113,665,644 |
| Aug 2020 | $26.67 | $29.38 | $26.27 | $27.63 | +3.79% | 103,762,844 |
| Jul 2020 | $25.85 | $26.73 | $24.20 | $26.62 | +3.02% | 98,839,036 |
| Jun 2020 | $27.89 | $30.94 | $24.91 | $25.84 | -7.52% | 153,752,078 |
| May 2020 | $25.07 | $28.19 | $23.71 | $27.94 | +9.91% | 110,379,907 |
| Apr 2020 | $23.73 | $27.76 | $21.40 | $25.42 | +3.00% | 112,838,988 |
| Mar 2020 | $30.31 | $32.59 | $18.12 | $24.68 | -17.76% | 194,292,920 |
| Feb 2020 | $36.26 | $36.62 | $29.59 | $30.01 | -17.08% | 112,149,848 |
| Jan 2020 | $36.00 | $36.83 | $35.11 | $36.19 | +0.86% | 94,312,917 |
| Dec 2019 | $34.05 | $36.28 | $33.41 | $35.88 | +5.44% | 106,249,097 |
| Nov 2019 | $33.52 | $34.40 | $33.03 | $34.03 | +1.61% | 96,987,409 |
| Oct 2019 | $31.49 | $33.51 | $30.10 | $33.49 | +6.35% | 120,938,702 |
| Sep 2019 | $29.55 | $31.90 | $29.20 | $31.49 | +6.57% | 93,352,359 |
| Aug 2019 | $29.57 | $29.99 | $28.55 | $29.55 | -0.27% | 86,265,921 |
| Jul 2019 | $31.11 | $31.25 | $29.43 | $29.63 | -4.45% | 84,069,287 |
| Jun 2019 | $29.88 | $31.80 | $29.72 | $31.01 | +4.20% | 86,318,979 |
| May 2019 | $31.06 | $31.45 | $29.61 | $29.76 | -4.65% | 105,852,992 |
| Apr 2019 | $31.70 | $32.21 | $30.47 | $31.21 | -1.67% | 84,286,726 |
| Mar 2019 | $32.24 | $32.89 | $31.46 | $31.74 | -1.34% | 95,346,819 |
| Feb 2019 | $31.29 | $32.22 | $30.22 | $32.17 | +2.71% | 93,523,590 |
| Jan 2019 | $28.25 | $31.38 | $27.80 | $31.32 | +10.55% | 98,033,598 |
| Dec 2018 | $30.57 | $31.42 | $27.31 | $28.33 | -7.39% | 137,116,383 |
| Nov 2018 | $30.35 | $32.46 | $30.23 | $30.59 | +0.63% | 110,598,514 |
| Oct 2018 | $29.29 | $31.38 | $29.11 | $30.40 | +3.90% | 120,162,500 |
| Sep 2018 | $29.92 | $31.10 | $28.33 | $29.26 | -1.61% | 86,544,568 |
| Aug 2018 | $28.63 | $30.21 | $28.16 | $29.74 | +3.37% | 103,314,049 |
| Jul 2018 | $28.69 | $29.67 | $27.64 | $28.77 | +0.77% | 99,697,621 |
| Jun 2018 | $27.32 | $28.95 | $25.30 | $28.55 | +4.50% | 181,750,379 |
| May 2018 | $29.15 | $29.21 | $26.62 | $27.32 | -6.12% | 178,345,792 |
| Apr 2018 | $28.49 | $29.71 | $27.35 | $29.10 | +2.86% | 114,619,024 |
| Mar 2018 | $28.65 | $28.98 | $27.08 | $28.29 | -1.26% | 168,014,189 |
| Feb 2018 | $31.67 | $31.93 | $28.64 | $28.65 | -10.10% | 120,798,220 |
| Jan 2018 | $31.08 | $32.45 | $30.44 | $31.87 | +2.97% | 139,029,780 |
| Dec 2017 | $36.86 | $36.99 | $30.74 | $30.95 | -15.60% | 141,231,575 |
| Nov 2017 | $37.27 | $37.36 | $35.87 | $36.67 | -2.37% | 75,015,734 |
| Oct 2017 | $38.03 | $38.55 | $37.09 | $37.56 | -1.03% | 73,628,101 |
| Sep 2017 | $39.32 | $39.90 | $37.61 | $37.95 | -3.29% | 64,071,477 |
| Aug 2017 | $38.40 | $39.81 | $38.35 | $39.24 | +2.37% | 52,397,676 |
| Jul 2017 | $38.80 | $38.84 | $37.19 | $38.33 | -0.85% | 67,142,332 |
| Jun 2017 | $39.72 | $40.20 | $38.44 | $38.66 | -3.13% | 79,849,607 |
| May 2017 | $38.17 | $40.10 | $37.40 | $39.91 | +4.72% | 67,479,558 |
| Apr 2017 | $37.38 | $38.32 | $36.91 | $38.11 | +1.93% | 60,280,205 |
| Mar 2017 | $36.50 | $37.95 | $35.82 | $37.39 | +1.38% | 75,905,595 |
| Feb 2017 | $34.66 | $37.01 | $34.58 | $36.88 | +5.86% | 58,756,541 |
| Jan 2017 | $34.05 | $34.92 | $33.72 | $34.84 | +2.32% | 65,487,068 |
| Dec 2016 | $33.28 | $34.90 | $32.69 | $34.05 | +1.76% | 83,950,508 |
| Nov 2016 | $34.98 | $34.98 | $32.46 | $33.46 | -2.56% | 95,213,262 |
| Oct 2016 | $34.48 | $34.57 | $32.08 | $34.34 | -0.67% | 114,711,245 |
| Sep 2016 | $34.75 | $35.94 | $33.52 | $34.57 | -0.60% | 100,263,800 |
| Aug 2016 | $37.66 | $37.76 | $34.35 | $34.78 | -7.77% | 97,382,100 |
| Jul 2016 | $37.80 | $37.88 | $36.66 | $37.71 | -0.11% | 83,777,700 |
| Jun 2016 | $38.47 | $39.92 | $36.33 | $37.75 | -2.05% | 134,576,200 |
| May 2016 | $37.64 | $39.08 | $37.10 | $38.54 | +2.39% | 87,259,400 |
| Apr 2016 | $38.10 | $38.30 | $36.14 | $37.64 | -1.13% | 76,300,800 |
| Mar 2016 | $35.22 | $38.09 | $34.00 | $38.07 | +8.80% | 90,610,300 |
| Feb 2016 | $35.15 | $37.23 | $34.64 | $34.99 | -0.20% | 123,136,800 |
| Jan 2016 | $33.90 | $35.15 | $32.18 | $35.06 | +2.72% | 98,986,100 |
| Dec 2015 | $34.20 | $34.48 | $32.36 | $34.13 | +0.26% | 95,320,800 |
| Nov 2015 | $34.33 | $35.00 | $32.62 | $34.04 | -1.05% | 87,036,200 |
| Oct 2015 | $33.00 | $34.92 | $32.22 | $34.40 | +4.59% | 111,691,300 |
| Sep 2015 | $30.60 | $32.91 | $29.18 | $32.89 | +6.13% | 106,736,500 |
| Aug 2015 | $31.90 | $33.83 | $30.51 | $30.99 | -2.58% | 91,040,600 |
| Jul 2015 | $29.66 | $32.08 | $29.32 | $31.81 | +7.94% | 102,703,400 |
| Jun 2015 | $34.73 | $34.97 | $29.33 | $29.47 | -15.10% | 116,674,200 |
| May 2015 | $34.12 | $35.09 | $32.92 | $34.71 | +2.00% | 85,654,900 |
| Apr 2015 | $33.23 | $34.75 | $32.84 | $34.03 | +1.10% | 84,542,400 |
| Mar 2015 | $34.03 | $34.47 | $31.31 | $33.66 | -1.29% | 126,542,400 |
| Feb 2015 | $35.50 | $36.74 | $34.02 | $34.10 | -3.94% | 92,357,000 |
| Jan 2015 | $36.48 | $36.58 | $34.70 | $35.50 | -2.28% | 94,467,700 |
| Dec 2014 | $35.48 | $38.14 | $34.11 | $36.33 | +2.25% | 85,228,200 |
| Nov 2014 | $35.02 | $36.81 | $34.78 | $35.53 | +1.54% | 85,134,100 |
| Oct 2014 | $32.95 | $35.02 | $32.09 | $34.99 | +6.55% | 106,486,300 |
| Sep 2014 | $34.53 | $34.72 | $32.41 | $32.84 | -5.17% | 83,335,400 |
| Aug 2014 | $32.79 | $34.64 | $31.79 | $34.63 | +4.97% | 80,368,500 |
| Jul 2014 | $35.52 | $35.52 | $32.65 | $32.99 | -7.15% | 70,038,200 |
| Jun 2014 | $34.99 | $35.56 | $33.17 | $35.53 | +1.25% | 95,303,600 |
| May 2014 | $33.55 | $35.12 | $33.00 | $35.09 | +5.25% | 107,349,300 |
| Apr 2014 | $33.24 | $33.94 | $32.32 | $33.34 | +0.60% | 114,584,100 |
| Mar 2014 | $32.19 | $33.24 | $31.19 | $33.14 | +2.63% | 100,109,100 |
| Feb 2014 | $30.90 | $32.32 | $30.04 | $32.29 | +5.63% | 73,221,000 |
| Jan 2014 | $30.13 | $30.63 | $29.40 | $30.57 | +1.60% | 91,692,200 |
| Dec 2013 | $30.71 | $30.86 | $28.95 | $30.09 | -2.02% | 76,517,500 |
| Nov 2013 | $30.68 | $31.20 | $29.91 | $30.71 | +0.26% | 80,930,700 |
| Oct 2013 | $30.49 | $31.79 | $29.55 | $30.63 | +0.82% | 111,346,700 |
| Sep 2013 | $30.97 | $31.13 | $29.81 | $30.38 | -1.04% | 93,491,500 |
| Aug 2013 | $31.90 | $32.09 | $30.28 | $30.70 | -3.37% | 94,713,800 |
| Jul 2013 | $30.68 | $31.96 | $29.03 | $31.77 | +4.99% | 102,284,400 |
| Jun 2013 | $29.69 | $30.43 | $28.44 | $30.26 | +1.89% | 125,475,000 |
| May 2013 | $33.40 | $33.55 | $29.52 | $29.70 | -11.02% | 141,643,900 |
| Apr 2013 | $31.35 | $33.40 | $30.81 | $33.38 | +6.61% | 81,625,000 |
| Mar 2013 | $30.80 | $31.35 | $29.95 | $31.31 | +1.59% | 82,131,900 |
| Feb 2013 | $30.42 | $30.95 | $29.96 | $30.82 | +1.75% | 88,565,100 |
| Jan 2013 | $28.99 | $30.36 | $28.64 | $30.29 | +5.80% | 76,670,800 |
| Dec 2012 | $29.36 | $29.54 | $28.04 | $28.63 | -2.45% | 77,250,000 |
| Nov 2012 | $29.67 | $29.75 | $27.74 | $29.35 | -0.74% | 87,925,600 |
| Oct 2012 | $29.16 | $30.18 | $28.78 | $29.57 | +1.79% | 63,358,200 |
| Sep 2012 | $29.34 | $29.80 | $28.55 | $29.05 | -0.95% | 96,714,300 |
| Aug 2012 | $29.02 | $29.98 | $28.40 | $29.33 | +1.49% | 103,520,000 |
| Jul 2012 | $27.98 | $29.29 | $27.72 | $28.90 | +3.92% | 79,624,500 |
| Jun 2012 | $27.18 | $28.21 | $27.16 | $27.81 | +1.61% | 95,185,200 |
| May 2012 | $27.37 | $27.78 | $27.00 | $27.37 | +0.07% | 132,899,400 |
| Apr 2012 | $28.28 | $28.44 | $26.68 | $27.35 | -3.22% | 93,106,200 |
| Mar 2012 | $28.58 | $28.70 | $27.48 | $28.26 | -1.02% | 79,074,400 |
| Feb 2012 | $27.85 | $29.00 | $27.29 | $28.55 | +2.73% | 118,778,700 |
| Jan 2012 | $29.85 | $29.85 | $27.41 | $27.79 | -5.54% | 99,210,700 |
| Dec 2011 | $29.91 | $30.11 | $28.28 | $29.42 | -2.00% | 83,742,600 |
| Nov 2011 | $28.87 | $30.27 | $28.28 | $30.02 | +2.21% | 95,631,100 |
| Oct 2011 | $28.50 | $29.78 | $27.00 | $29.37 | +2.91% | 81,304,123 |
| Sep 2011 | $28.94 | $29.61 | $27.55 | $28.54 | -1.18% | 94,803,900 |
| Aug 2011 | $28.15 | $28.93 | $25.00 | $28.88 | +3.51% | 170,013,800 |
| Jul 2011 | $27.95 | $28.73 | $27.33 | $27.90 | +0.25% | 72,733,800 |
| Jun 2011 | $28.14 | $28.21 | $26.82 | $27.83 | -1.28% | 110,810,200 |
| May 2011 | $27.59 | $28.38 | $27.04 | $28.19 | +2.77% | 110,803,700 |
| Apr 2011 | $25.52 | $27.56 | $25.23 | $27.43 | +8.42% | 237,715,900 |
| Mar 2011 | $25.53 | $26.18 | $24.10 | $25.30 | -0.51% | 136,267,100 |
| Feb 2011 | $25.84 | $26.00 | $24.50 | $25.43 | -1.40% | 98,407,900 |
| Jan 2011 | $26.51 | $26.98 | $25.33 | $25.79 | -2.01% | 91,264,900 |
| Dec 2010 | $25.60 | $26.54 | $25.13 | $26.32 | +3.58% | 83,744,700 |
| Nov 2010 | $26.97 | $27.09 | $25.13 | $25.41 | -5.40% | 77,049,000 |
| Oct 2010 | $27.50 | $28.14 | $25.89 | $26.86 | -1.36% | 89,296,400 |
| Sep 2010 | $27.35 | $27.95 | $26.50 | $27.23 | +0.26% | 94,790,200 |
| Aug 2010 | $27.45 | $27.89 | $25.51 | $27.16 | -0.48% | 109,091,900 |
| Jul 2010 | $25.04 | $28.00 | $24.83 | $27.29 | +9.38% | 119,484,100 |
| Jun 2010 | $25.65 | $26.11 | $24.23 | $24.95 | -3.33% | 214,557,300 |
| May 2010 | $25.02 | $26.43 | $23.75 | $25.81 | +4.24% | 91,304,400 |
| Apr 2010 | $27.92 | $28.80 | $24.66 | $24.76 | -10.65% | 81,657,300 |
| Mar 2010 | $28.64 | $29.30 | $27.47 | $27.71 | -2.70% | 55,599,000 |
| Feb 2010 | $29.61 | $30.05 | $28.35 | $28.48 | -3.42% | 41,797,200 |
| Jan 2010 | $32.60 | $32.77 | $29.43 | $29.49 | -8.73% | 33,857,300 |
| Dec 2009 | $30.71 | $33.05 | $30.71 | $32.31 | +5.87% | 29,160,500 |
| Nov 2009 | $29.47 | $31.14 | $29.04 | $30.52 | +3.67% | 32,501,700 |
| Oct 2009 | $30.38 | $31.21 | $28.82 | $29.44 | -2.97% | 62,978,600 |
| Sep 2009 | $29.38 | $31.20 | $28.90 | $30.34 | +3.20% | 33,274,400 |
| Aug 2009 | $34.03 | $34.21 | $28.27 | $29.40 | -12.99% | 63,381,600 |
| Jul 2009 | $33.18 | $34.12 | $31.03 | $33.79 | +2.52% | 31,372,900 |
| Jun 2009 | $32.84 | $34.42 | $31.72 | $32.96 | +1.51% | 46,242,300 |
| May 2009 | $30.40 | $32.84 | $29.98 | $32.47 | +8.56% | 48,491,200 |
| Apr 2009 | $28.42 | $30.39 | $27.40 | $29.91 | +4.18% | 48,988,000 |
| Mar 2009 | $27.44 | $29.84 | $24.25 | $28.71 | +2.94% | 56,425,000 |
| Feb 2009 | $30.25 | $33.54 | $27.50 | $27.89 | -9.03% | 53,619,600 |
| Jan 2009 | $30.65 | $32.95 | $30.49 | $30.66 | -0.10% | 50,913,300 |
| Dec 2008 | $32.89 | $33.03 | $28.52 | $30.69 | -9.44% | 53,418,000 |
| Nov 2008 | $32.97 | $34.18 | $27.58 | $33.89 | +3.23% | 69,432,200 |
| Oct 2008 | $36.85 | $37.88 | $26.84 | $32.83 | -11.32% | 93,210,000 |
| Sep 2008 | $44.03 | $44.22 | $34.95 | $37.02 | -15.42% | 58,162,600 |
| Aug 2008 | $44.01 | $45.53 | $42.38 | $43.77 | -6.79% | 50,111,300 |
| Jul 2008 | $51.79 | $53.78 | $45.69 | $46.96 | -10.16% | 58,552,400 |
| Jun 2008 | $51.21 | $54.00 | $49.89 | $52.27 | +1.87% | 51,899,500 |
| May 2008 | $48.03 | $52.00 | $46.81 | $51.31 | +6.85% | 40,801,700 |
| Apr 2008 | $46.04 | $49.96 | $46.04 | $48.02 | +4.57% | 42,674,700 |
| Mar 2008 | $45.25 | $47.63 | $44.72 | $45.92 | +1.19% | 51,774,700 |
| Feb 2008 | $48.75 | $49.99 | $45.13 | $45.38 | -7.10% | 40,576,400 |
| Jan 2008 | $52.16 | $55.23 | $45.00 | $48.85 | -6.22% | 58,248,600 |
| Dec 2007 | $51.00 | $54.58 | $50.90 | $52.09 | +2.22% | 32,988,200 |
| Nov 2007 | $51.63 | $51.80 | $47.99 | $50.96 | -1.43% | 44,255,800 |
| Oct 2007 | $46.48 | $52.11 | $46.36 | $51.70 | +11.66% | 49,255,100 |
| Sep 2007 | $48.28 | $50.07 | $46.01 | $46.30 | -4.06% | 39,528,200 |
| Aug 2007 | $47.11 | $52.79 | $45.65 | $48.26 | +2.38% | 69,532,100 |
| Jul 2007 | $47.25 | $50.32 | $45.40 | $47.14 | +0.75% | 56,357,000 |
| Jun 2007 | $46.10 | $47.63 | $42.74 | $46.79 | +1.81% | 50,259,200 |
| May 2007 | $43.75 | $49.44 | $43.27 | $45.96 | +5.39% | 49,256,600 |
| Apr 2007 | $40.98 | $45.58 | $40.87 | $43.61 | +6.63% | 37,997,200 |
| Mar 2007 | $37.61 | $41.53 | $37.03 | $40.90 | +7.49% | 40,521,600 |
| Feb 2007 | $35.52 | $39.68 | $35.14 | $38.05 | +6.88% | 30,364,700 |
| Jan 2007 | $36.09 | $36.66 | $34.43 | $35.60 | -0.67% | 23,132,500 |
| Dec 2006 | $36.43 | $37.34 | $35.50 | $35.84 | -1.40% | 35,022,300 |
| Nov 2006 | $34.51 | $36.37 | $33.32 | $36.35 | +5.30% | 44,188,500 |
| Oct 2006 | $33.07 | $35.50 | $32.39 | $34.52 | +4.92% | 28,658,400 |
| Sep 2006 | $35.13 | $35.23 | $32.36 | $32.90 | -5.92% | 27,742,600 |
| Aug 2006 | $34.10 | $35.16 | $33.91 | $34.97 | +2.79% | 26,884,500 |
| Jul 2006 | $32.55 | $34.70 | $32.20 | $34.02 | +5.33% | 30,596,600 |
| Jun 2006 | $30.07 | $32.31 | $29.85 | $32.30 | +8.50% | 44,976,500 |
| May 2006 | $29.10 | $30.84 | $28.45 | $29.77 | +2.51% | 45,760,000 |
| Apr 2006 | $29.71 | $30.44 | $27.83 | $29.04 | -1.22% | 27,535,900 |
| Mar 2006 | $31.82 | $32.16 | $29.21 | $29.40 | -7.55% | 30,186,000 |
| Feb 2006 | $30.30 | $31.86 | $29.44 | $31.80 | +5.54% | 26,497,600 |
| Jan 2006 | $29.62 | $31.12 | $29.45 | $30.13 | +2.48% | 25,078,700 |
| Dec 2005 | $29.54 | $30.90 | $28.59 | $29.40 | 0.00% | 26,848,400 |
| Nov 2005 | $30.05 | $31.14 | $28.25 | $29.40 | -6.19% | 29,185,900 |
| Oct 2005 | $32.67 | $33.68 | $29.01 | $31.34 | -3.06% | 26,982,100 |
| Sep 2005 | $31.95 | $33.51 | $31.55 | $32.33 | +1.16% | 30,348,100 |
| Aug 2005 | $30.83 | $32.56 | $30.39 | $31.96 | +3.80% | 39,626,900 |
| Jul 2005 | $29.78 | $31.07 | $29.75 | $30.79 | +3.70% | 31,747,200 |
| Jun 2005 | $28.68 | $29.99 | $28.52 | $29.69 | +3.25% | 29,530,000 |
| May 2005 | $27.15 | $28.83 | $26.93 | $28.76 | +5.99% | 33,698,800 |
| Apr 2005 | $27.18 | $27.45 | $26.13 | $27.13 | +0.50% | 25,425,000 |
| Mar 2005 | $27.27 | $27.63 | $25.94 | $27.00 | -1.01% | 39,418,000 |
| Feb 2005 | $27.05 | $27.95 | $26.55 | $27.27 | +1.00% | 32,331,400 |
| Jan 2005 | $26.85 | $27.01 | $25.52 | $27.00 | +1.35% | 30,516,200 |
| Dec 2004 | $25.98 | $27.08 | $24.97 | $26.64 | +2.56% | 36,059,400 |
| Nov 2004 | $26.05 | $26.89 | $25.33 | $25.98 | -0.10% | 36,187,600 |
| Oct 2004 | $23.63 | $26.06 | $23.57 | $26.00 | +10.22% | 36,569,400 |
| Sep 2004 | $23.94 | $24.20 | $23.09 | $23.59 | -1.36% | 36,346,800 |
| Aug 2004 | $23.18 | $23.94 | $23.05 | $23.92 | +3.19% | 25,366,800 |
| Jul 2004 | $23.00 | $23.37 | $22.35 | $23.18 | +0.98% | 21,830,000 |
| Jun 2004 | $21.63 | $23.10 | $21.08 | $22.95 | +6.37% | 33,206,400 |
| May 2004 | $21.36 | $21.91 | $19.92 | $21.58 | +0.70% | 27,417,800 |
| Apr 2004 | $22.98 | $23.49 | $21.36 | $21.43 | -6.03% | 26,252,600 |
| Mar 2004 | $23.27 | $23.62 | $22.08 | $22.80 | -2.00% | 29,722,200 |
| Feb 2004 | $22.85 | $23.27 | $22.36 | $23.27 | +1.77% | 29,653,600 |
| Jan 2004 | $21.95 | $23.14 | $21.37 | $22.86 | +4.50% | 35,188,600 |
| Dec 2003 | $20.40 | $21.95 | $19.98 | $21.88 | +7.02% | 35,075,000 |
| Nov 2003 | $19.97 | $20.69 | $19.84 | $20.44 | +2.40% | 23,029,000 |
| Oct 2003 | $20.48 | $21.15 | $19.44 | $19.96 | -2.52% | 40,061,000 |
| Sep 2003 | $19.84 | $20.82 | $19.81 | $20.48 | +3.23% | 28,863,400 |
| Aug 2003 | $19.60 | $19.96 | $19.23 | $19.84 | +0.20% | 25,186,400 |
| Jul 2003 | $21.50 | $21.56 | $19.77 | $19.80 | -7.93% | 32,481,800 |
| Jun 2003 | $20.57 | $22.17 | $20.17 | $21.50 | +6.33% | 38,608,400 |
| May 2003 | $18.10 | $20.75 | $17.57 | $20.22 | +11.71% | 68,635,200 |
| Apr 2003 | $17.90 | $18.69 | $17.52 | $18.10 | +1.66% | 20,831,400 |
| Mar 2003 | $17.65 | $18.28 | $16.96 | $17.81 | +1.25% | 25,495,600 |
| Feb 2003 | $17.46 | $17.71 | $15.83 | $17.59 | +0.49% | 20,655,200 |
| Jan 2003 | $17.47 | $19.05 | $17.08 | $17.50 | +0.92% | 29,717,400 |
| Dec 2002 | $16.78 | $17.72 | $15.61 | $17.34 | +4.14% | 22,492,600 |
| Nov 2002 | $17.23 | $18.13 | $16.30 | $16.65 | -3.79% | 25,573,800 |
| Oct 2002 | $16.29 | $17.37 | $13.24 | $17.31 | +6.36% | 53,396,800 |
| Sep 2002 | $18.10 | $18.10 | $15.01 | $16.27 | -10.48% | 58,393,200 |
| Aug 2002 | $16.46 | $18.80 | $15.73 | $18.18 | +9.98% | 23,797,000 |
| Jul 2002 | $16.54 | $16.58 | $13.00 | $16.53 | -0.09% | 42,298,800 |
| Jun 2002 | $17.87 | $17.87 | $14.49 | $16.54 | -6.53% | 32,895,800 |
| May 2002 | $19.08 | $19.10 | $16.59 | $17.70 | -7.14% | 22,027,000 |
| Apr 2002 | $19.81 | $19.98 | $18.55 | $19.06 | -3.79% | 20,082,000 |
| Mar 2002 | $16.38 | $19.93 | $16.33 | $19.81 | +21.47% | 23,510,000 |
| Feb 2002 | $16.75 | $17.20 | $15.70 | $16.31 | -3.23% | 25,566,800 |
| Jan 2002 | $17.53 | $17.73 | $15.90 | $16.85 | -3.30% | 46,460,200 |
| Dec 2001 | $17.58 | $18.22 | $16.00 | $17.43 | -2.02% | 31,596,400 |
| Nov 2001 | $17.28 | $18.70 | $16.77 | $17.78 | +4.16% | 28,338,800 |
| Oct 2001 | $16.30 | $18.83 | $15.60 | $17.08 | +4.75% | 49,658,800 |
| Sep 2001 | $21.75 | $21.92 | $15.50 | $16.30 | -24.80% | 31,583,800 |
| Aug 2001 | $22.49 | $23.17 | $21.06 | $21.68 | -3.62% | 26,253,200 |
| Jul 2001 | $27.50 | $28.25 | $20.93 | $22.49 | -18.22% | 37,093,200 |
| Jun 2001 | $30.05 | $30.25 | $26.00 | $27.50 | -7.89% | 44,388,400 |
| May 2001 | $27.53 | $31.18 | $25.85 | $29.85 | +8.56% | 47,389,200 |
| Apr 2001 | $22.02 | $28.20 | $22.02 | $27.50 | +25.11% | 43,065,400 |
| Mar 2001 | $22.85 | $23.38 | $20.63 | $21.98 | -3.79% | 25,925,200 |
| Feb 2001 | $20.73 | $23.30 | $20.40 | $22.85 | +8.92% | 19,459,000 |
| Jan 2001 | $22.47 | $22.47 | $16.94 | $20.98 | -7.16% | 29,886,600 |
| Dec 2000 | $20.88 | $23.06 | $20.41 | $22.59 | +8.23% | 17,878,000 |
| Nov 2000 | $20.88 | $21.44 | $18.78 | $20.88 | +1.37% | 21,693,000 |
| Oct 2000 | $21.00 | $22.41 | $19.16 | $20.59 | -1.38% | 29,296,200 |
| Sep 2000 | $16.69 | $21.31 | $16.59 | $20.88 | +24.62% | 36,231,600 |
| Aug 2000 | $13.44 | $16.78 | $13.34 | $16.76 | +24.13% | 22,428,000 |
| Jul 2000 | $10.97 | $13.59 | $10.97 | $13.50 | +23.08% | 12,575,400 |
| Jun 2000 | $11.72 | $11.94 | $10.94 | $10.97 | -7.14% | 11,132,200 |
| May 2000 | $11.81 | $12.19 | $11.19 | $11.81 | -1.05% | 10,096,400 |
| Apr 2000 | $10.47 | $12.50 | $10.19 | $11.94 | +14.03% | 10,470,400 |
| Mar 2000 | $9.97 | $10.75 | $9.19 | $10.47 | +4.04% | 17,443,000 |
| Feb 2000 | $11.63 | $11.78 | $9.66 | $10.06 | -13.21% | 10,127,400 |
| Jan 2000 | $11.47 | $12.00 | $11.03 | $11.59 | +1.37% | 15,527,000 |
| Dec 1999 | $11.44 | $11.72 | $10.19 | $11.44 | -0.81% | 20,532,200 |
| Nov 1999 | $13.47 | $13.78 | $11.06 | $11.53 | -14.78% | 14,281,600 |
| Oct 1999 | $13.53 | $14.25 | $12.75 | $13.53 | 0.00% | 9,772,200 |
| Sep 1999 | $13.94 | $14.22 | $12.69 | $13.53 | -3.35% | 11,511,000 |
| Aug 1999 | $14.50 | $15.00 | $13.78 | $14.00 | -3.24% | 24,392,400 |
| Jul 1999 | $15.31 | $16.00 | $14.41 | $14.47 | -5.89% | 30,086,400 |
| Jun 1999 | $15.00 | $15.94 | $14.31 | $15.38 | +1.86% | 22,536,400 |
| May 1999 | $13.97 | $15.16 | $13.84 | $15.09 | +8.05% | 18,122,000 |
| Apr 1999 | $12.38 | $14.06 | $12.38 | $13.97 | +12.88% | 14,949,600 |
| Mar 1999 | $12.84 | $13.44 | $12.38 | $12.38 | -2.70% | 20,265,400 |
| Feb 1999 | $13.22 | $13.56 | $12.50 | $12.72 | -4.68% | 16,336,200 |
| Jan 1999 | $14.03 | $14.25 | $13.03 | $13.34 | -4.26% | 16,012,800 |
| Dec 1998 | $13.66 | $14.47 | $13.50 | $13.94 | +2.06% | 12,598,000 |
| Nov 1998 | $13.69 | $14.00 | $13.25 | $13.66 | +0.69% | 11,498,200 |
| Oct 1998 | $12.94 | $14.03 | $12.47 | $13.56 | +4.83% | 26,109,000 |
| Sep 1998 | $11.78 | $13.19 | $11.38 | $12.94 | +9.52% | 31,640,200 |
| Aug 1998 | $11.56 | $12.84 | $11.50 | $11.81 | +1.89% | 41,290,800 |
| Jul 1998 | $11.34 | $11.81 | $11.00 | $11.59 | +2.20% | 18,083,800 |
| Jun 1998 | $11.06 | $11.72 | $11.06 | $11.34 | +2.54% | 29,391,600 |
| May 1998 | $11.47 | $11.53 | $10.44 | $11.06 | -4.06% | 12,932,800 |
| Apr 1998 | $11.84 | $12.19 | $11.03 | $11.53 | -1.60% | 13,688,400 |
| Mar 1998 | $11.16 | $11.88 | $10.91 | $11.72 | +4.75% | 20,063,400 |
| Feb 1998 | $11.00 | $11.47 | $10.84 | $11.19 | +1.99% | 13,841,200 |
| Jan 1998 | $12.03 | $12.13 | $10.94 | $10.97 | -8.36% | 11,900,200 |
| Dec 1997 | $11.84 | $12.13 | $10.94 | $11.97 | +1.86% | 20,113,200 |
| Nov 1997 | $10.88 | $11.84 | $10.50 | $11.75 | +8.67% | 8,365,000 |
| Oct 1997 | $11.00 | $11.34 | $10.00 | $10.81 | -1.14% | 11,384,400 |
| Sep 1997 | $10.94 | $11.53 | $10.88 | $10.94 | -0.29% | 20,132,800 |
| Aug 1997 | $10.13 | $11.00 | $10.03 | $10.97 | +7.34% | 12,173,000 |
| Jul 1997 | $9.94 | $10.34 | $9.72 | $10.22 | +2.51% | 23,401,200 |
| Jun 1997 | $10.13 | $10.31 | $9.63 | $9.97 | -0.31% | 21,123,200 |
| May 1997 | $9.88 | $10.44 | $9.88 | $10.00 | +1.91% | 8,772,400 |
| Apr 1997 | $10.06 | $10.13 | $9.50 | $9.81 | -3.09% | 9,618,400 |
| Mar 1997 | $11.50 | $11.50 | $10.00 | $10.13 | -11.48% | 13,798,200 |
| Feb 1997 | $11.31 | $11.56 | $11.19 | $11.44 | +1.10% | 7,588,600 |
| Jan 1997 | $11.56 | $12.00 | $11.31 | $11.31 | -1.63% | 8,002,000 |
| Dec 1996 | $11.50 | $11.75 | $11.25 | $11.50 | +0.55% | 14,237,200 |
| Nov 1996 | $11.69 | $12.25 | $11.44 | $11.44 | -2.14% | 8,621,600 |
| Oct 1996 | $10.94 | $11.69 | $10.94 | $11.69 | +6.86% | 8,489,200 |
| Sep 1996 | $11.19 | $11.44 | $10.81 | $10.94 | -2.78% | 10,115,000 |
| Aug 1996 | $11.19 | $11.75 | $11.13 | $11.25 | +0.56% | 6,205,400 |
| Jul 1996 | $11.88 | $12.00 | $11.06 | $11.19 | -5.29% | 6,314,000 |
| Jun 1996 | $11.31 | $12.00 | $11.06 | $11.81 | +3.28% | 12,559,600 |
| May 1996 | $11.25 | $12.00 | $11.06 | $11.44 | +1.10% | 6,632,400 |
| Apr 1996 | $12.19 | $12.25 | $11.00 | $11.31 | -7.18% | 8,639,600 |
| Mar 1996 | $12.44 | $12.56 | $11.75 | $12.19 | -2.01% | 10,370,000 |
| Feb 1996 | $12.81 | $13.00 | $12.38 | $12.44 | -3.40% | 6,252,000 |
| Jan 1996 | $12.50 | $12.94 | $12.38 | $12.88 | +3.00% | 10,717,200 |
| Dec 1995 | $12.44 | $12.63 | $12.19 | $12.50 | +0.50% | 12,918,800 |
| Nov 1995 | $11.25 | $13.25 | $10.81 | $12.44 | +10.56% | 37,355,200 |
| Oct 1995 | $11.63 | $11.94 | $11.25 | $11.25 | -3.74% | 16,134,400 |
| Sep 1995 | $10.94 | $11.75 | $10.63 | $11.69 | +6.86% | 22,271,200 |
| Aug 1995 | $9.56 | $11.19 | $9.31 | $10.94 | +13.64% | 16,901,400 |
| Jul 1995 | $9.69 | $9.88 | $9.56 | $9.63 | -1.28% | 8,349,000 |
| Jun 1995 | $9.69 | $9.94 | $9.13 | $9.75 | +1.30% | 11,709,000 |
| May 1995 | $9.13 | $9.69 | $8.94 | $9.63 | +4.76% | 9,736,200 |
| Apr 1995 | $9.81 | $9.94 | $9.13 | $9.19 | -6.37% | 8,049,600 |
| Mar 1995 | $10.38 | $10.38 | $9.56 | $9.81 | -5.42% | 11,251,600 |
| Feb 1995 | $10.38 | $10.44 | $10.06 | $10.38 | +1.22% | 4,255,000 |
| Jan 1995 | $9.56 | $10.44 | $9.38 | $10.25 | +7.90% | 7,290,000 |
| Dec 1994 | $10.00 | $10.06 | $9.50 | $9.50 | -5.00% | 14,686,400 |
| Nov 1994 | $9.81 | $10.38 | $9.31 | $10.00 | +2.56% | 7,443,600 |
| Oct 1994 | $10.06 | $10.06 | $9.50 | $9.75 | -2.50% | 7,070,200 |
| Sep 1994 | $10.63 | $10.69 | $9.63 | $10.00 | -5.33% | 12,241,200 |
| Aug 1994 | $10.31 | $10.94 | $10.06 | $10.56 | +3.05% | 7,191,800 |
| Jul 1994 | $9.88 | $10.31 | $9.81 | $10.25 | +4.46% | 8,224,200 |
| Jun 1994 | $11.06 | $11.13 | $9.75 | $9.81 | -11.30% | 18,833,400 |
| May 1994 | $12.25 | $12.31 | $11.00 | $11.06 | -10.15% | 8,412,400 |
| Apr 1994 | $11.50 | $12.44 | $11.44 | $12.31 | +7.07% | 4,823,400 |
| Mar 1994 | $11.94 | $12.25 | $11.31 | $11.50 | -4.66% | 19,643,800 |
| Feb 1994 | $12.69 | $12.75 | $11.69 | $12.06 | -4.46% | 6,341,400 |
| Jan 1994 | $13.50 | $13.63 | $12.50 | $12.63 | -6.48% | 5,651,200 |
| Dec 1993 | $13.56 | $13.88 | $13.06 | $13.50 | +0.47% | 7,518,000 |
| Nov 1993 | $14.56 | $14.56 | $13.13 | $13.44 | -8.12% | 4,392,400 |
| Oct 1993 | $15.06 | $15.13 | $14.25 | $14.63 | -3.31% | 6,911,600 |
| Sep 1993 | $15.31 | $15.50 | $14.88 | $15.13 | -1.22% | 10,240,200 |
| Aug 1993 | $15.13 | $15.44 | $15.06 | $15.31 | +1.24% | 4,104,600 |
| Jul 1993 | $14.75 | $15.19 | $14.69 | $15.13 | +2.98% | 2,754,000 |
| Jun 1993 | $14.81 | $15.13 | $14.31 | $14.69 | -1.26% | 10,266,800 |
| May 1993 | $14.88 | $15.13 | $14.19 | $14.88 | 0.00% | 2,754,200 |
| Apr 1993 | $14.88 | $15.38 | $14.63 | $14.88 | -0.42% | 3,876,000 |
| Mar 1993 | $15.06 | $15.25 | $14.50 | $14.94 | -0.83% | 11,019,000 |
| Feb 1993 | $13.94 | $15.06 | $13.88 | $15.06 | +8.07% | 3,456,400 |
| Jan 1993 | $13.63 | $14.00 | $13.13 | $13.94 | +2.29% | 4,642,000 |
| Dec 1992 | $13.69 | $13.94 | $12.94 | $13.63 | -0.46% | 10,168,800 |
| Nov 1992 | $13.50 | $13.69 | $12.94 | $13.69 | +0.92% | 6,995,600 |
| Oct 1992 | $13.75 | $13.94 | $13.06 | $13.56 | -1.36% | 3,751,400 |
| Sep 1992 | $13.94 | $14.00 | $12.81 | $13.75 | -1.79% | 9,074,800 |
| Aug 1992 | $14.13 | $14.13 | $13.69 | $14.00 | -0.44% | 3,779,600 |
| Jul 1992 | $12.94 | $14.13 | $12.88 | $14.06 | +8.70% | 4,553,600 |
| Jun 1992 | $12.94 | $13.00 | $12.31 | $12.94 | -0.48% | 7,182,200 |
| May 1992 | $12.56 | $13.06 | $12.53 | $13.00 | +3.48% | 4,863,400 |
| Apr 1992 | $12.06 | $12.59 | $12.03 | $12.56 | +3.88% | 3,744,000 |
| Mar 1992 | $12.44 | $12.44 | $11.94 | $12.09 | -2.76% | 6,912,400 |
| Feb 1992 | $12.38 | $12.50 | $12.06 | $12.44 | +0.51% | 5,708,800 |
| Jan 1992 | $13.09 | $13.25 | $12.22 | $12.38 | -5.94% | 6,191,600 |
| Dec 1991 | $12.44 | $13.16 | $12.13 | $13.16 | +6.04% | 6,781,600 |
| Nov 1991 | $12.41 | $12.66 | $12.09 | $12.41 | 0.00% | 4,418,800 |
| Oct 1991 | $12.00 | $12.41 | $11.81 | $12.41 | +3.39% | 3,691,600 |
| Sep 1991 | $11.84 | $12.00 | $11.44 | $12.00 | +1.32% | 5,615,600 |
| Aug 1991 | $11.25 | $11.84 | $11.22 | $11.84 | +4.99% | 4,642,000 |
| Jul 1991 | $10.88 | $11.31 | $10.88 | $11.28 | +3.44% | 5,188,800 |
| Jun 1991 | $11.19 | $11.22 | $10.66 | $10.91 | -2.51% | 5,181,600 |
| May 1991 | $11.13 | $11.38 | $11.00 | $11.19 | +0.56% | 6,947,200 |
| Apr 1991 | $11.16 | $11.53 | $10.94 | $11.13 | -0.56% | 3,675,600 |
| Mar 1991 | $11.03 | $11.25 | $10.63 | $11.19 | +1.70% | 6,134,400 |
| Feb 1991 | $10.66 | $11.25 | $10.53 | $11.00 | +3.84% | 6,111,600 |
| Jan 1991 | $10.94 | $11.00 | $10.44 | $10.59 | -3.14% | 3,145,200 |
| Dec 1990 | $10.94 | $11.09 | $10.66 | $10.94 | +0.57% | 9,383,200 |
| Nov 1990 | $10.44 | $10.88 | $10.44 | $10.88 | +4.50% | 4,824,400 |
| Oct 1990 | $9.97 | $10.47 | $9.97 | $10.41 | +4.06% | 12,074,800 |
| Sep 1990 | $9.84 | $10.00 | $9.75 | $10.00 | -0.31% | 5,173,200 |
| Aug 1990 | $10.50 | $10.69 | $9.78 | $10.03 | -4.46% | 8,690,800 |
| Jul 1990 | $10.69 | $10.72 | $10.13 | $10.50 | -1.75% | 6,918,400 |
| Jun 1990 | $10.63 | $10.75 | $10.41 | $10.69 | +0.89% | 10,942,400 |
| May 1990 | $10.06 | $10.78 | $9.91 | $10.59 | +5.94% | 4,467,600 |
| Apr 1990 | $10.41 | $10.53 | $9.78 | $10.00 | -4.48% | 4,174,800 |
| Mar 1990 | $10.31 | $10.56 | $10.25 | $10.47 | +1.21% | 10,308,000 |
| Feb 1990 | $10.22 | $10.53 | $10.16 | $10.34 | +1.22% | 3,574,800 |
| Jan 1990 | $10.72 | $10.84 | $10.00 | $10.22 | -4.66% | 8,423,600 |
| Dec 1989 | $10.63 | $10.72 | $10.41 | $10.72 | +1.48% | 9,302,000 |
| Nov 1989 | $10.16 | $10.59 | $10.13 | $10.56 | +3.68% | 4,482,400 |
| Oct 1989 | $10.19 | $10.25 | $10.03 | $10.19 | -0.31% | 4,600,000 |
| Sep 1989 | $10.00 | $10.22 | $10.00 | $10.22 | 0.00% | 8,082,800 |
| Aug 1989 | $10.22 | $10.31 | $10.03 | $10.22 | -0.61% | 5,632,000 |
| Jul 1989 | $9.63 | $10.28 | $9.56 | $10.28 | +6.47% | 7,585,200 |
| Jun 1989 | $9.66 | $9.91 | $9.59 | $9.66 | -0.32% | 14,438,800 |
| May 1989 | $8.88 | $9.75 | $8.75 | $9.69 | +8.77% | 10,112,400 |
| Apr 1989 | $8.69 | $8.97 | $8.66 | $8.91 | +1.79% | 6,452,800 |
| Mar 1989 | $8.75 | $8.81 | $8.56 | $8.75 | 0.00% | 12,699,600 |
| Feb 1989 | $9.06 | $9.09 | $8.69 | $8.75 | -3.45% | 5,719,600 |
| Jan 1989 | $9.06 | $9.06 | $8.88 | $9.06 | +0.35% | 4,910,400 |
| Dec 1988 | $8.94 | $9.13 | $8.75 | $9.03 | +1.05% | 12,873,200 |
| Nov 1988 | $9.13 | $9.25 | $8.84 | $8.94 | -2.05% | 4,240,800 |
| Oct 1988 | $8.88 | $9.19 | $8.81 | $9.13 | +2.10% | 5,471,200 |
| Sep 1988 | $8.78 | $8.97 | $8.66 | $8.94 | +1.42% | 25,095,600 |
| Aug 1988 | $8.78 | $8.91 | $8.44 | $8.81 | +0.36% | 3,716,400 |
| Jul 1988 | $8.91 | $9.09 | $8.50 | $8.78 | -1.75% | 3,455,600 |
| Jun 1988 | $9.19 | $9.38 | $8.84 | $8.94 | -2.72% | 72,288,800 |
| May 1988 | $8.66 | $9.22 | $8.63 | $9.19 | +5.38% | 4,812,400 |
| Apr 1988 | $8.66 | $8.84 | $8.41 | $8.72 | +1.09% | 5,352,000 |
| Mar 1988 | $9.19 | $9.22 | $8.56 | $8.63 | -6.12% | 10,990,800 |
| Feb 1988 | $9.28 | $9.47 | $9.13 | $9.19 | -0.67% | 7,258,000 |
| Jan 1988 | $8.31 | $9.25 | $8.28 | $9.25 | +12.12% | 7,648,000 |
| Dec 1987 | $8.31 | $8.47 | $7.94 | $8.25 | -0.75% | 14,281,600 |
| Nov 1987 | $8.59 | $8.94 | $8.28 | $8.31 | -4.32% | 11,966,000 |
| Oct 1987 | $8.94 | $9.47 | $7.16 | $8.69 | -2.46% | 14,872,800 |
| Sep 1987 | $9.00 | $9.13 | $8.50 | $8.91 | -1.72% | 18,447,200 |
| Aug 1987 | $8.53 | $9.34 | $8.38 | $9.06 | +7.01% | 11,365,600 |
| Jul 1987 | $9.00 | $9.13 | $8.38 | $8.47 | -5.90% | 5,561,200 |
| Jun 1987 | $9.03 | $9.41 | $8.81 | $9.00 | -0.35% | 8,393,200 |
| May 1987 | $8.94 | $9.41 | $8.66 | $9.03 | +0.35% | 7,008,000 |
| Apr 1987 | $9.91 | $9.91 | $8.50 | $9.00 | -10.00% | 13,277,600 |
| Mar 1987 | $10.31 | $10.34 | $9.69 | $10.00 | -2.44% | 13,172,400 |
| Feb 1987 | $10.19 | $10.34 | $9.84 | $10.25 | +0.61% | 5,143,600 |
| Jan 1987 | $9.19 | $10.25 | $9.16 | $10.19 | +11.64% | 11,260,800 |
| Dec 1986 | $9.72 | $9.94 | $9.06 | $9.13 | -6.41% | 26,853,200 |
| Nov 1986 | $9.75 | $10.06 | $9.44 | $9.75 | -0.64% | 6,414,400 |
| Oct 1986 | $9.16 | $9.88 | $9.00 | $9.81 | +7.53% | 8,987,200 |
| Sep 1986 | $10.44 | $10.47 | $8.81 | $9.13 | -12.31% | 21,806,400 |
| Aug 1986 | $9.53 | $10.84 | $9.44 | $10.41 | +8.47% | 12,935,600 |
| Jul 1986 | $8.50 | $9.78 | $8.34 | $9.59 | +13.28% | 11,913,200 |
| Jun 1986 | $8.41 | $8.50 | $7.97 | $8.47 | +0.74% | 15,542,400 |
| May 1986 | $7.84 | $8.41 | $7.78 | $8.41 | +6.75% | 10,845,200 |
| Apr 1986 | $7.97 | $8.31 | $7.81 | $7.88 | -0.40% | 8,547,200 |
| Mar 1986 | $8.25 | $8.28 | $7.75 | $7.91 | -3.80% | 14,088,400 |
| Feb 1986 | $7.28 | $8.31 | $7.22 | $8.22 | +12.87% | 9,813,600 |
| Jan 1986 | $7.19 | $7.47 | $6.91 | $7.28 | +1.31% | 9,265,200 |
| Dec 1985 | $6.75 | $7.25 | $6.50 | $7.19 | +5.50% | 22,164,000 |
| Nov 1985 | $6.47 | $6.97 | $6.41 | $6.81 | +4.81% | 8,132,400 |
| Oct 1985 | $6.13 | $6.50 | $5.94 | $6.50 | +6.67% | 8,250,800 |
| Sep 1985 | $6.56 | $6.59 | $5.88 | $6.09 | -6.70% | 7,081,600 |
| Aug 1985 | $6.34 | $6.56 | $6.09 | $6.53 | +3.98% | 5,445,600 |
| Jul 1985 | $6.69 | $6.97 | $6.13 | $6.28 | -6.51% | 9,301,200 |
| Jun 1985 | $6.75 | $6.81 | $6.47 | $6.72 | +0.47% | 12,862,800 |
| May 1985 | $6.03 | $6.69 | $6.00 | $6.69 | +10.88% | 10,904,400 |
| Apr 1985 | $6.84 | $6.94 | $5.97 | $6.03 | -11.87% | 21,671,200 |
| Mar 1985 | $6.34 | $6.84 | $6.16 | $6.84 | +7.88% | 11,147,200 |
| Feb 1985 | $6.28 | $6.38 | $6.03 | $6.34 | +1.00% | 8,882,400 |
| Jan 1985 | $6.28 | $6.34 | $6.22 | $6.28 | 0.00% | 9,421,600 |
| Dec 1984 | $6.31 | $6.41 | $6.00 | $6.28 | -0.49% | 5,670,400 |
| Nov 1984 | $6.03 | $6.34 | $5.97 | $6.31 | +4.66% | 4,796,800 |
| Oct 1984 | $5.91 | $6.34 | $5.75 | $6.03 | +1.58% | 11,070,400 |
| Sep 1984 | $5.59 | $5.97 | $5.56 | $5.94 | +4.40% | 6,110,000 |
| Aug 1984 | $5.53 | $5.78 | $5.53 | $5.69 | +2.83% | 4,193,200 |
| Jul 1984 | $5.34 | $5.63 | $5.25 | $5.53 | +3.51% | 5,052,400 |
| Jun 1984 | $5.47 | $5.56 | $5.16 | $5.34 | -2.29% | 3,165,600 |
| May 1984 | $5.19 | $5.66 | $5.13 | $5.47 | +5.42% | 9,075,600 |
| Apr 1984 | $5.09 | $5.38 | $4.88 | $5.19 | +1.84% | 6,576,000 |
| Mar 1984 | $5.41 | $5.47 | $5.03 | $5.09 | -5.78% | 6,668,000 |
| Feb 1984 | $5.38 | $5.56 | $5.25 | $5.41 | +0.58% | 5,179,600 |
| Jan 1984 | $5.13 | $5.66 | $4.94 | $5.38 | +4.24% | 6,080,800 |
| Dec 1983 | $6.06 | $6.09 | $5.00 | $5.16 | -14.95% | 4,930,400 |
| Nov 1983 | $6.00 | $6.13 | $5.63 | $6.06 | +1.04% | 6,588,000 |
| Oct 1983 | $5.69 | $6.06 | $5.66 | $6.00 | +5.49% | 6,999,600 |
| Sep 1983 | $5.66 | $5.75 | $5.44 | $5.69 | +0.55% | 5,313,200 |
| Aug 1983 | $5.69 | $5.81 | $5.47 | $5.66 | -0.55% | 4,116,800 |
| Jul 1983 | $5.31 | $5.84 | $5.16 | $5.69 | +7.06% | 5,100,800 |
| Jun 1983 | $6.00 | $6.03 | $5.19 | $5.31 | -11.46% | 5,634,000 |
| May 1983 | $5.91 | $6.13 | $5.81 | $6.00 | +1.59% | 3,750,800 |
| Apr 1983 | $5.66 | $5.94 | $5.47 | $5.91 | +3.85% | 4,832,800 |
| Mar 1983 | $5.94 | $6.13 | $5.66 | $5.69 | -3.70% | 5,672,400 |
| Feb 1983 | $5.63 | $5.97 | $5.56 | $5.91 | +5.00% | 4,199,200 |
| Jan 1983 | $5.25 | $5.69 | $5.19 | $5.63 | +7.14% | 6,547,600 |
| Dec 1982 | $5.34 | $5.44 | $5.13 | $5.25 | -1.75% | 5,485,600 |
| Nov 1982 | $5.22 | $5.47 | $5.13 | $5.34 | +2.40% | 6,432,800 |
| Oct 1982 | $4.97 | $5.38 | $4.91 | $5.22 | +5.03% | 7,600,400 |
| Sep 1982 | $5.13 | $5.16 | $4.84 | $4.97 | -3.05% | 6,922,000 |
| Aug 1982 | $4.50 | $5.19 | $4.50 | $5.13 | +13.89% | 7,444,400 |
| Jul 1982 | $4.41 | $4.75 | $4.28 | $4.50 | +2.13% | 6,120,000 |
| Jun 1982 | $4.94 | $4.97 | $4.38 | $4.41 | -10.76% | 4,960,000 |
| May 1982 | $4.88 | $5.03 | $4.81 | $4.94 | +1.28% | 3,613,200 |
| Apr 1982 | $4.59 | $4.97 | $4.53 | $4.88 | +5.41% | 4,912,800 |
| Mar 1982 | $4.69 | $4.84 | $4.53 | $4.63 | -1.33% | 4,836,400 |
| Feb 1982 | $4.25 | $4.72 | $4.19 | $4.69 | +10.29% | 2,541,600 |
| Jan 1982 | $4.28 | $4.34 | $4.13 | $4.25 | -0.73% | 3,578,800 |
| Dec 1981 | $4.56 | $4.59 | $4.22 | $4.28 | -6.16% | 4,193,600 |
| Nov 1981 | $4.06 | $4.59 | $4.06 | $4.56 | +13.18% | 5,414,000 |
| Oct 1981 | $3.81 | $4.06 | $3.69 | $4.03 | +4.88% | 4,089,200 |
| Sep 1981 | $4.16 | $4.22 | $3.81 | $3.84 | -7.52% | 3,107,600 |
| Aug 1981 | $4.22 | $4.34 | $4.09 | $4.16 | -1.48% | 3,282,800 |
| Jul 1981 | $4.25 | $4.28 | $4.00 | $4.22 | -1.46% | 2,922,400 |
| Jun 1981 | $4.25 | $4.56 | $4.06 | $4.28 | +1.48% | 2,266,800 |
| May 1981 | $4.22 | $4.31 | $4.13 | $4.22 | 0.00% | 1,774,800 |
| Apr 1981 | $4.03 | $4.28 | $4.00 | $4.22 | +4.65% | 3,188,400 |
| Mar 1981 | $4.47 | $4.50 | $4.03 | $4.03 | -9.79% | 2,501,200 |
| Feb 1981 | $4.06 | $4.50 | $4.03 | $4.47 | +10.00% | 1,819,600 |
| Jan 1981 | $3.91 | $4.19 | $3.88 | $4.06 | +4.00% | 4,102,800 |
| Dec 1980 | $4.06 | $4.22 | $3.72 | $3.91 | -3.84% | 4,724,400 |
| Nov 1980 | $4.38 | $4.47 | $4.03 | $4.06 | -7.14% | 2,231,600 |
| Oct 1980 | $4.13 | $4.44 | $4.06 | $4.38 | +6.06% | 3,519,600 |
| Sep 1980 | $4.75 | $4.91 | $4.13 | $4.13 | -13.16% | 2,421,600 |
| Aug 1980 | $4.84 | $4.88 | $4.66 | $4.75 | -1.94% | 1,788,000 |
| Jul 1980 | $4.81 | $4.97 | $4.66 | $4.84 | 0.00% | 2,914,400 |
| Jun 1980 | $5.03 | $5.06 | $4.72 | $4.84 | -3.72% | 1,910,000 |
| May 1980 | $4.72 | $5.13 | $4.63 | $5.03 | +6.62% | 1,963,200 |
| Apr 1980 | $3.69 | $4.84 | $3.66 | $4.72 | +27.96% | 3,980,000 |
| Mar 1980 | $4.06 | $4.22 | $3.63 | $3.69 | – | 1,406,000 |
Seasonality
PPL 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 | 1.9% | -3.1% | 1.9% | 0.8% | -0.2% | -1.0% | 2.1% | 1.0% | -1.1% | 2.7% | 2.9% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.5% | 7.5% | -1.3% | -2.0% | -5.5% | 3.5% | -3.1% | -3.1% | -2.8% | 8.4% | ||
| 2025 | 3.5% | 4.8% | 3.4% | 1.1% | -4.8% | -1.7% | 5.3% | 2.2% | 2.7% | -1.7% | 1.0% | -4.3% |
| 2024 | -3.3% | 0.6% | 5.4% | -0.3% | 6.8% | -4.9% | 7.5% | 7.4% | 4.5% | -1.6% | 7.3% | -6.3% |
| 2023 | 1.3% | -8.5% | 3.6% | 3.3% | -8.8% | 1.9% | 4.0% | -9.5% | -4.5% | 4.3% | 6.3% | 4.7% |
| 2022 | -1.3% | -11.8% | 10.0% | -0.9% | 6.6% | -9.3% | 7.2% | 0.0% | -12.2% | 4.5% | 11.4% | -0.2% |
| 2021 | -1.9% | -5.3% | 11.8% | 1.0% | -0.1% | -2.5% | 1.4% | 3.5% | -3.7% | 3.3% | -3.4% | 9.6% |
| 2020 | 0.9% | -17.1% | -16.7% | 3.0% | 9.9% | -6.2% | 3.0% | 3.8% | -0.1% | 1.1% | 3.3% | 0.7% |
| 2019 | 10.6% | 2.7% | -0.1% | -1.7% | -4.6% | 5.6% | -4.4% | -0.3% | 8.1% | 6.4% | 1.6% | 6.7% |
| 2018 | 3.0% | -10.1% | 0.2% | 2.9% | -6.1% | 6.2% | 0.8% | 3.4% | -0.3% | 3.9% | 0.6% | -6.1% |
| 2017 | 2.3% | 5.9% | 2.5% | 1.9% | 4.7% | -2.2% | -0.9% | 2.4% | -2.3% | -1.0% | -2.4% | -14.6% |