Union Electric Co (UEPEN) stock
UEPENOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEM, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$61.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Union Electric share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$61.00
0.00% on the day
52-week range
$59.12 – $63.00
-3.2% from the high
Change over 52 weeks
-3.2%
From $63.00 on Oct 17, 2025
Average volume
56
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $61.34 | $61.35 | $60.20 | $61.00 | -0.55% | 1,256 |
| Sep 2026 | $61.97 | $61.97 | $61.00 | $61.34 | -1.02% | 1,345 |
| Aug 2026 | $62.00 | $62.41 | $61.00 | $61.97 | -0.05% | 410 |
| Jul 2026 | $61.80 | $62.00 | $61.01 | $62.00 | +0.32% | 1,121 |
| Jun 2026 | $62.00 | $62.00 | $61.45 | $61.80 | -0.32% | 975 |
| May 2026 | $61.99 | $62.00 | $61.47 | $62.00 | +0.02% | 1,371 |
| Apr 2026 | $61.00 | $62.90 | $61.00 | $61.99 | -1.45% | 412 |
| Mar 2026 | $61.39 | $62.94 | $61.00 | $62.90 | -0.06% | 4,269 |
| Feb 2026 | $61.17 | $63.00 | $61.00 | $62.94 | +1.52% | 1,769 |
| Jan 2026 | $61.00 | $62.00 | $61.00 | $62.00 | +0.02% | 6,915 |
| Dec 2025 | $62.04 | $63.00 | $59.25 | $61.99 | -0.08% | 1,521 |
| Nov 2025 | $63.00 | $63.00 | $59.12 | $62.04 | -1.52% | 1,158 |
| Oct 2025 | $63.00 | $63.00 | $59.12 | $63.00 | 0.00% | 688 |
| Sep 2025 | $62.60 | $63.00 | $60.00 | $63.00 | +0.64% | 694 |
| Aug 2025 | $57.50 | $63.00 | $51.74 | $62.60 | +7.01% | 3,240 |
| Jul 2025 | $59.00 | $62.00 | $58.50 | $58.50 | -5.65% | 2,459 |
| Jun 2025 | $61.99 | $62.00 | $59.50 | $62.00 | +0.02% | 253 |
| May 2025 | $59.00 | $63.00 | $59.00 | $61.99 | +1.62% | 1,532 |
| Apr 2025 | $62.52 | $62.52 | $58.00 | $61.00 | -2.43% | 701 |
| Mar 2025 | $60.00 | $62.52 | $59.00 | $62.52 | +4.20% | 2,012 |
| Feb 2025 | $61.50 | $61.50 | $58.00 | $60.00 | -2.44% | 153 |
| Jan 2025 | $61.00 | $61.90 | $58.00 | $61.50 | +0.82% | 897 |
| Dec 2024 | $63.00 | $63.00 | $58.00 | $61.00 | 0.00% | 2,189 |
| Nov 2024 | $60.00 | $61.00 | $57.02 | $61.00 | +1.67% | 3,846 |
| Oct 2024 | $62.25 | $63.00 | $58.47 | $60.00 | -3.61% | 9,690 |
| Sep 2024 | $60.46 | $63.00 | $58.00 | $62.25 | +2.47% | 10,500 |
| Aug 2024 | $60.99 | $60.99 | $58.40 | $60.75 | -0.39% | 2,400 |
| Jul 2024 | $57.00 | $60.99 | $57.00 | $60.99 | +7.00% | 1,600 |
| Jun 2024 | $59.64 | $60.00 | $57.00 | $57.00 | -4.43% | 700 |
| May 2024 | $57.50 | $61.00 | $57.00 | $59.64 | +1.08% | 1,100 |
| Apr 2024 | $62.00 | $62.00 | $57.40 | $59.00 | -4.84% | 3,900 |
| Mar 2024 | $63.00 | $63.00 | $60.00 | $62.00 | -1.59% | 800 |
| Feb 2024 | $60.05 | $63.00 | $60.00 | $63.00 | +4.91% | 1,100 |
| Jan 2024 | $60.00 | $60.05 | $60.00 | $60.05 | +0.08% | 800 |
| Dec 2023 | $58.94 | $60.00 | $53.00 | $60.00 | +1.80% | 2,200 |
| Nov 2023 | $62.00 | $63.00 | $52.80 | $58.94 | -4.94% | 4,000 |
| Oct 2023 | $73.00 | $73.00 | $59.00 | $62.00 | -15.07% | 1,900 |
| Sep 2023 | $73.00 | $73.00 | $62.57 | $73.00 | 0.00% | 1,300 |
| Aug 2023 | $65.12 | $73.00 | $63.00 | $73.00 | -1.35% | 1,300 |
| Jul 2023 | $68.50 | $74.00 | $67.00 | $74.00 | +3.28% | 600 |
| Jun 2023 | $72.99 | $72.99 | $64.50 | $71.65 | -1.84% | 500 |
| May 2023 | $67.94 | $75.00 | $64.05 | $72.99 | +7.34% | 3,400 |
| Apr 2023 | $69.74 | $72.00 | $65.55 | $68.00 | -5.56% | 500 |
| Mar 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Feb 2023 | $65.06 | $72.00 | $65.06 | $72.00 | 0.00% | 900 |
| Jan 2023 | $66.38 | $72.00 | $65.00 | $72.00 | +8.47% | 3,100 |
| Dec 2022 | $70.87 | $71.36 | $62.50 | $66.38 | -6.34% | 3,500 |
| Nov 2022 | $72.50 | $72.50 | $66.00 | $70.87 | -4.23% | 2,600 |
| Oct 2022 | $75.95 | $75.95 | $71.76 | $74.00 | -2.57% | 1,100 |
| Sep 2022 | $81.00 | $81.03 | $73.38 | $75.95 | -6.23% | 4,900 |
| Aug 2022 | $83.00 | $83.00 | $75.10 | $81.00 | -2.41% | 1,000 |
| Jul 2022 | $77.01 | $87.97 | $75.00 | $83.00 | -2.35% | 900 |
| Jun 2022 | $84.50 | $86.00 | $77.00 | $85.00 | -1.73% | 600 |
| May 2022 | $86.00 | $87.50 | $78.00 | $86.50 | +0.58% | 600 |
| Apr 2022 | $85.65 | $87.00 | $81.00 | $86.00 | -1.15% | 2,600 |
| Mar 2022 | $87.00 | $87.00 | $85.60 | $87.00 | 0.00% | 700 |
| Feb 2022 | $85.85 | $89.99 | $85.50 | $87.00 | -3.32% | 700 |
| Jan 2022 | $88.95 | $90.00 | $86.15 | $89.99 | +1.17% | 300 |
| Dec 2021 | $87.68 | $90.00 | $86.00 | $88.95 | +1.45% | 2,800 |
| Nov 2021 | $89.10 | $89.10 | $87.65 | $87.68 | -1.59% | 900 |
| Oct 2021 | $89.10 | $89.10 | $89.10 | $89.10 | +1.48% | 200 |
| Sep 2021 | $89.05 | $89.20 | $87.75 | $87.80 | -1.40% | 700 |
| Aug 2021 | $87.65 | $89.05 | $87.65 | $89.05 | +1.60% | 3,300 |
| Jul 2021 | $89.50 | $89.75 | $87.60 | $87.65 | -2.07% | 1,800 |
| Jun 2021 | $87.61 | $89.75 | $87.61 | $89.50 | +2.16% | 1,400 |
| May 2021 | $87.65 | $89.50 | $87.61 | $87.61 | -0.05% | 500 |
| Apr 2021 | $87.70 | $90.00 | $87.65 | $87.65 | -2.61% | 1,000 |
| Mar 2021 | $90.00 | $90.00 | $87.60 | $90.00 | -1.57% | 1,600 |
| Feb 2021 | $90.01 | $93.00 | $90.00 | $91.44 | +1.59% | 900 |
| Jan 2021 | $95.75 | $95.75 | $90.01 | $90.01 | -5.99% | 200 |
| Dec 2020 | $91.00 | $95.99 | $89.30 | $95.75 | +5.22% | 7,000 |
| Nov 2020 | $89.50 | $92.00 | $88.60 | $91.00 | +1.68% | 1,500 |
| Oct 2020 | $88.50 | $90.89 | $88.50 | $89.50 | +1.13% | 1,300 |
| Sep 2020 | $87.90 | $89.85 | $87.10 | $88.50 | +0.68% | 4,400 |
| Aug 2020 | $88.60 | $88.89 | $86.00 | $87.90 | -0.79% | 2,800 |
| Jul 2020 | $88.55 | $88.75 | $86.45 | $88.60 | -0.06% | 800 |
| Jun 2020 | $86.50 | $88.85 | $85.00 | $88.65 | +1.90% | 2,300 |
| May 2020 | $89.00 | $89.00 | $85.20 | $87.00 | -2.20% | 3,200 |
| Apr 2020 | $89.00 | $89.00 | $84.40 | $88.96 | -0.04% | 2,200 |
| Mar 2020 | $88.65 | $90.45 | $87.50 | $89.00 | -1.60% | 900 |
| Feb 2020 | $90.51 | $90.51 | $89.00 | $90.45 | -0.07% | 1,000 |
| Jan 2020 | $89.02 | $91.00 | $87.75 | $90.51 | -0.76% | 4,900 |
| Dec 2019 | $92.00 | $92.00 | $88.52 | $91.20 | -0.87% | 700 |
| Nov 2019 | $91.50 | $92.00 | $89.00 | $92.00 | +0.55% | 1,000 |
| Oct 2019 | $90.20 | $91.50 | $89.00 | $91.50 | +1.44% | 1,300 |
| Sep 2019 | $90.47 | $90.47 | $89.12 | $90.20 | -0.30% | 1,200 |
| Aug 2019 | $89.70 | $90.47 | $89.15 | $90.47 | 0.00% | 1,300 |
| Jul 2019 | $90.70 | $90.70 | $89.60 | $90.47 | -0.25% | 500 |
| Jun 2019 | $90.90 | $90.90 | $90.10 | $90.70 | -0.22% | 400 |
| May 2019 | $90.40 | $90.95 | $89.40 | $90.90 | +0.55% | 1,500 |
| Apr 2019 | $89.50 | $90.95 | $89.35 | $90.40 | +0.67% | 900 |
| Mar 2019 | $89.60 | $90.70 | $89.60 | $89.80 | -0.99% | 2,300 |
| Feb 2019 | $90.25 | $90.75 | $89.30 | $90.70 | +0.50% | 4,500 |
| Jan 2019 | $89.50 | $90.25 | $89.27 | $90.25 | +0.28% | 600 |
| Dec 2018 | $89.60 | $90.25 | $89.51 | $90.00 | +0.11% | 5,800 |
| Nov 2018 | $90.80 | $91.00 | $89.60 | $89.90 | -1.21% | 800 |
| Oct 2018 | $90.50 | $91.00 | $89.75 | $91.00 | +0.55% | 800 |
| Sep 2018 | $90.20 | $90.50 | $90.00 | $90.50 | 0.00% | 900 |
| Aug 2018 | $91.50 | $91.50 | $90.25 | $90.50 | -1.09% | 2,300 |
| Jul 2018 | $91.50 | $91.50 | $90.50 | $91.50 | 0.00% | 1,700 |
| Jun 2018 | $92.50 | $92.50 | $90.50 | $91.50 | -1.08% | 800 |
| May 2018 | $92.10 | $93.00 | $90.60 | $92.50 | +0.43% | 3,500 |
| Apr 2018 | $93.00 | $93.00 | $92.10 | $92.10 | -0.97% | 900 |
| Mar 2018 | $94.00 | $94.50 | $93.00 | $93.00 | -1.06% | 4,500 |
| Feb 2018 | $94.00 | $94.00 | $93.05 | $94.00 | 0.00% | 1,200 |
| Jan 2018 | $94.25 | $94.25 | $93.05 | $94.00 | -0.27% | 2,200 |
| Dec 2017 | $94.00 | $94.25 | $93.00 | $94.25 | +0.27% | 26,000 |
| Nov 2017 | $92.01 | $95.00 | $92.01 | $94.00 | +2.16% | 400 |
| Oct 2017 | $93.00 | $95.00 | $92.00 | $92.01 | -1.06% | 1,200 |
| Sep 2017 | $93.00 | $93.00 | $92.00 | $93.00 | 0.00% | 100 |
| Aug 2017 | $93.00 | $93.00 | $92.00 | $93.00 | 0.00% | 3,000 |
| Jul 2017 | $91.85 | $96.00 | $91.85 | $93.00 | +0.11% | 17,300 |
| Jun 2017 | $93.75 | $93.75 | $91.85 | $92.90 | -0.91% | 800 |
| May 2017 | $95.44 | $96.00 | $91.15 | $93.75 | -1.32% | 1,200 |
| Apr 2017 | $89.10 | $95.00 | $89.10 | $95.00 | +4.97% | 1,600 |
| Mar 2017 | $90.60 | $90.60 | $89.00 | $90.50 | -0.11% | 2,500 |
| Feb 2017 | $90.80 | $91.00 | $89.00 | $90.60 | -0.22% | 1,600 |
| Jan 2017 | $89.50 | $90.80 | $89.50 | $90.80 | +1.45% | 800 |
| Dec 2016 | $90.75 | $91.00 | $89.50 | $89.50 | -1.38% | 1,000 |
| Nov 2016 | $89.16 | $91.00 | $89.16 | $90.75 | +1.78% | 2,800 |
| Oct 2016 | $89.16 | $89.16 | $89.16 | $89.16 | 0.00% | 100 |
| Sep 2016 | $89.16 | $90.00 | $89.16 | $89.16 | 0.00% | 500 |
| Aug 2016 | $89.00 | $92.40 | $89.00 | $89.16 | +0.18% | 800 |
| Jul 2016 | $86.35 | $91.00 | $86.35 | $89.00 | +3.07% | 5,500 |
| Jun 2016 | $85.50 | $87.25 | $85.50 | $86.35 | +0.99% | 1,300 |
| May 2016 | $85.10 | $86.00 | $84.00 | $85.50 | +0.47% | 1,000 |
| Apr 2016 | $84.12 | $87.00 | $84.12 | $85.10 | +1.17% | 1,800 |
| Mar 2016 | $84.12 | $84.12 | $84.12 | $84.12 | 0.00% | 300 |
| Feb 2016 | $85.00 | $85.00 | $84.12 | $84.12 | -1.04% | 700 |
| Jan 2016 | $85.00 | $86.25 | $85.00 | $85.00 | -1.16% | 300 |
| Dec 2015 | $85.00 | $86.00 | $85.00 | $86.00 | +1.18% | 500 |
| Nov 2015 | $85.00 | $86.00 | $84.75 | $85.00 | 0.00% | 1,100 |
| Oct 2015 | $85.00 | $86.75 | $85.00 | $85.00 | 0.00% | 7,500 |
| Sep 2015 | $87.00 | $87.00 | $85.00 | $85.00 | -2.30% | 300 |
| Aug 2015 | $84.15 | $87.00 | $84.15 | $87.00 | +3.39% | 600 |
| Jul 2015 | $83.30 | $87.00 | $83.30 | $84.15 | +1.02% | 5,100 |
| Jun 2015 | $83.05 | $86.00 | $83.05 | $83.30 | +0.30% | 2,500 |
| May 2015 | $83.65 | $83.65 | $83.05 | $83.05 | -0.72% | 800 |
| Apr 2015 | $87.00 | $87.00 | $83.65 | $83.65 | -3.85% | 6,400 |
| Mar 2015 | $83.55 | $90.00 | $83.50 | $87.00 | +1.75% | 17,300 |
| Feb 2015 | $82.30 | $85.50 | $82.30 | $85.50 | +1.79% | 1,600 |
| Jan 2015 | $83.00 | $87.00 | $83.00 | $84.00 | +1.20% | 6,600 |
| Dec 2014 | $82.25 | $87.25 | $82.25 | $83.00 | +0.91% | 8,300 |
| Nov 2014 | $82.00 | $82.25 | $82.00 | $82.25 | +0.30% | 200 |
| Oct 2014 | $81.75 | $86.25 | $81.75 | $82.00 | +0.31% | 23,500 |
| Sep 2014 | $80.05 | $83.00 | $80.00 | $81.75 | +2.12% | 2,900 |
| Aug 2014 | $79.50 | $81.60 | $79.50 | $80.05 | +0.69% | 1,100 |
| Jul 2014 | $82.00 | $84.00 | $79.42 | $79.50 | -1.00% | 600 |
| Jun 2014 | $80.00 | $80.30 | $80.00 | $80.30 | +0.37% | 100 |
| May 2014 | $78.05 | $81.45 | $78.05 | $80.00 | +2.50% | 3,100 |
| Apr 2014 | $81.00 | $83.30 | $78.05 | $78.05 | -3.64% | 1,500 |
| Mar 2014 | $81.00 | $86.00 | $81.00 | $81.00 | 0.00% | 3,800 |
| Feb 2014 | $81.00 | $84.50 | $81.00 | $81.00 | 0.00% | 3,400 |
| Jan 2014 | $81.30 | $83.25 | $79.12 | $81.00 | -0.37% | 2,200 |
| Dec 2013 | $81.75 | $81.75 | $80.00 | $81.30 | -0.55% | 300 |
| Nov 2013 | $82.75 | $82.75 | $80.51 | $81.75 | -1.21% | 2,100 |
| Oct 2013 | $83.60 | $85.50 | $82.75 | $82.75 | -1.02% | 4,700 |
| Sep 2013 | $84.15 | $84.75 | $83.60 | $83.60 | -0.65% | 2,100 |
| Aug 2013 | $84.10 | $86.00 | $84.00 | $84.15 | +0.06% | 5,800 |
| Jul 2013 | $87.00 | $87.00 | $84.10 | $84.10 | -3.33% | 300 |
| Jun 2013 | $86.00 | $89.00 | $85.80 | $87.00 | +1.16% | 1,800 |
| May 2013 | $87.00 | $87.00 | $84.50 | $86.00 | -1.15% | 23,400 |
| Apr 2013 | $83.00 | $87.00 | $83.00 | $87.00 | -3.33% | 51,900 |
| Mar 2013 | $80.50 | $90.00 | $79.10 | $90.00 | +11.80% | 4,700 |
| Feb 2013 | $80.00 | $82.75 | $79.50 | $80.50 | +2.88% | 31,200 |
| Jan 2013 | $78.77 | $83.25 | $78.15 | $78.25 | -0.66% | 12,100 |
| Dec 2012 | $79.50 | $82.00 | $78.77 | $78.77 | -2.15% | 8,400 |
| Nov 2012 | $82.00 | $82.00 | $79.50 | $80.50 | -1.83% | 10,900 |
| Oct 2012 | $79.00 | $82.00 | $77.91 | $82.00 | +3.80% | 17,200 |
| Sep 2012 | $81.00 | $81.75 | $79.00 | $79.00 | -2.47% | 10,400 |
| Aug 2012 | $78.00 | $82.00 | $76.55 | $81.00 | +3.85% | 1,200 |
| Jul 2012 | $77.00 | $80.00 | $76.12 | $78.00 | +1.30% | 29,700 |
| Jun 2012 | $73.60 | $80.00 | $73.60 | $77.00 | +4.62% | 26,600 |
| May 2012 | $73.01 | $78.00 | $73.01 | $73.60 | +0.81% | 12,900 |
| Apr 2012 | $78.00 | $78.00 | $72.00 | $73.01 | -6.40% | 500 |
| Mar 2012 | $72.00 | $78.00 | $72.00 | $78.00 | +8.33% | 6,700 |
| Feb 2012 | $77.00 | $77.00 | $72.00 | $72.00 | -6.49% | 30,900 |
| Jan 2012 | $72.00 | $77.00 | $72.00 | $77.00 | +6.94% | 800 |
| Dec 2011 | $73.00 | $76.00 | $70.65 | $72.00 | +2.71% | 16,400 |
| Nov 2011 | $68.55 | $70.10 | $68.55 | $70.10 | +2.26% | 200 |
| Oct 2011 | $64.25 | $73.00 | $64.25 | $68.55 | +6.69% | 20,200 |
| Sep 2011 | $64.10 | $70.00 | $64.10 | $64.25 | +0.23% | 700 |
| Aug 2011 | $60.22 | $64.10 | $60.22 | $64.10 | +8.64% | 2,600 |
| Jul 2011 | $65.00 | $68.50 | $59.00 | $59.00 | -9.23% | 12,200 |
| Jun 2011 | $63.63 | $65.00 | $58.00 | $65.00 | +3.17% | 3,200 |
| May 2011 | $62.50 | $63.00 | $59.00 | $63.00 | +0.80% | 1,800 |
| Apr 2011 | $64.19 | $64.19 | $59.00 | $62.50 | -2.63% | 2,200 |
| Mar 2011 | $70.00 | $70.00 | $58.00 | $64.19 | -8.30% | 1,000 |
| Feb 2011 | $58.15 | $70.00 | $58.00 | $70.00 | +20.38% | 1,000 |
| Jan 2011 | $64.00 | $65.75 | $58.15 | $58.15 | -9.14% | 4,700 |
| Dec 2010 | $62.10 | $64.25 | $62.00 | $64.00 | -0.78% | 9,700 |
| Nov 2010 | $63.00 | $65.00 | $60.25 | $64.50 | +2.38% | 2,600 |
| Oct 2010 | $59.00 | $69.50 | $59.00 | $63.00 | +6.78% | 6,800 |
| Sep 2010 | $58.25 | $59.00 | $58.25 | $59.00 | +1.29% | 200 |
| Aug 2010 | $61.00 | $61.00 | $58.05 | $58.25 | -4.51% | 900 |
| Jul 2010 | $66.50 | $67.00 | $61.00 | $61.00 | -8.27% | 1,800 |
| Jun 2010 | $60.00 | $66.50 | $56.25 | $66.50 | +10.83% | 1,400 |
| May 2010 | $63.50 | $63.50 | $56.20 | $60.00 | -5.51% | 800 |
| Apr 2010 | $67.50 | $67.50 | $62.20 | $63.50 | -5.93% | 2,600 |
| Mar 2010 | $62.50 | $67.50 | $55.05 | $67.50 | +8.00% | 6,100 |
| Feb 2010 | $57.50 | $63.75 | $57.50 | $62.50 | +13.64% | 5,900 |
| Jan 2010 | $53.25 | $60.00 | $53.25 | $55.00 | +3.29% | 8,400 |
| Dec 2009 | $55.25 | $57.00 | $53.15 | $53.25 | -3.62% | 3,700 |
| Nov 2009 | $55.05 | $58.00 | $55.05 | $55.25 | +0.36% | 600 |
| Oct 2009 | $55.05 | $55.05 | $55.05 | $55.05 | -5.09% | 500 |
| Sep 2009 | $55.00 | $58.00 | $55.00 | $58.00 | +5.45% | 2,600 |
| Aug 2009 | $55.00 | $57.00 | $54.25 | $55.00 | 0.00% | 1,300 |
| Jul 2009 | $56.99 | $58.50 | $52.52 | $55.00 | -3.49% | 3,000 |
| Jun 2009 | $56.99 | $56.99 | $56.99 | $56.99 | 0.00% | 0 |
| May 2009 | $58.00 | $58.00 | $52.00 | $56.99 | -1.74% | 2,000 |
| Apr 2009 | $60.00 | $60.00 | $58.00 | $58.00 | +0.87% | 600 |
| Mar 2009 | $60.00 | $60.00 | $54.50 | $57.50 | +9.32% | 2,000 |
| Feb 2009 | $61.50 | $61.50 | $52.50 | $52.60 | -14.47% | 300 |
| Jan 2009 | $51.00 | $62.10 | $50.00 | $61.50 | +20.59% | 4,700 |
| Dec 2008 | $58.00 | $66.00 | $50.10 | $51.00 | -12.07% | 4,400 |
| Nov 2008 | $62.37 | $62.38 | $58.00 | $58.00 | -7.01% | 1,400 |
| Oct 2008 | $62.50 | $65.50 | $60.00 | $62.37 | -0.21% | 2,200 |
| Sep 2008 | $62.55 | $65.00 | $62.50 | $62.50 | -0.08% | 900 |
| Aug 2008 | $62.00 | $63.50 | $62.00 | $62.55 | +0.89% | 500 |
| Jul 2008 | $68.00 | $68.00 | $62.00 | $62.00 | -8.82% | 600 |
| Jun 2008 | $65.00 | $75.00 | $64.10 | $68.00 | +4.62% | 6,600 |
| May 2008 | $67.00 | $68.00 | $63.30 | $65.00 | -2.99% | 600 |
| Apr 2008 | $65.50 | $67.00 | $64.00 | $67.00 | +2.29% | 1,500 |
| Mar 2008 | $68.00 | $70.00 | $61.00 | $65.50 | -3.68% | 9,800 |
| Feb 2008 | $63.25 | $73.00 | $63.00 | $68.00 | +7.51% | 6,100 |
| Jan 2008 | $63.00 | $69.00 | $61.25 | $63.25 | +0.40% | 3,300 |
| Dec 2007 | $68.02 | $72.00 | $61.00 | $63.00 | -7.38% | 3,800 |
| Nov 2007 | $71.30 | $71.30 | $68.02 | $68.02 | -4.60% | 900 |
| Oct 2007 | $71.50 | $71.50 | $71.10 | $71.30 | -0.28% | 500 |
| Sep 2007 | $71.65 | $72.90 | $70.25 | $71.50 | +1.56% | 1,400 |
| Aug 2007 | $72.60 | $72.60 | $68.50 | $70.40 | -3.03% | 2,600 |
| Jul 2007 | $73.75 | $73.75 | $72.60 | $72.60 | -1.56% | 1,000 |
| Jun 2007 | $73.00 | $73.75 | $72.60 | $73.75 | +1.03% | 2,300 |
| May 2007 | $71.75 | $73.00 | $71.25 | $73.00 | 0.00% | 500 |
| Apr 2007 | $72.75 | $74.75 | $72.30 | $73.00 | 0.00% | 5,600 |
| Mar 2007 | $72.50 | $73.00 | $71.10 | $73.00 | +0.34% | 2,100 |
| Feb 2007 | $73.50 | $74.25 | $71.50 | $72.75 | -1.02% | 2,100 |
| Jan 2007 | $73.25 | $73.50 | $71.00 | $73.50 | +3.16% | 2,200 |
| Dec 2006 | $71.00 | $71.60 | $71.00 | $71.25 | +0.35% | 600 |
| Nov 2006 | $72.25 | $74.25 | $71.00 | $71.00 | -1.73% | 1,700 |
| Oct 2006 | $71.75 | $74.00 | $71.50 | $72.25 | 0.00% | 1,400 |
| Sep 2006 | $71.75 | $72.50 | $71.75 | $72.25 | +0.70% | 300 |
| Aug 2006 | $72.00 | $72.75 | $71.10 | $71.75 | +0.70% | 1,200 |
| Jul 2006 | $70.10 | $72.25 | $70.10 | $71.25 | +1.64% | 1,100 |
| Jun 2006 | $71.00 | $73.00 | $70.10 | $70.10 | -1.27% | 900 |
| May 2006 | $72.42 | $72.50 | $71.00 | $71.00 | -4.83% | 1,000 |
| Apr 2006 | $74.00 | $75.00 | $73.50 | $74.60 | +0.81% | 8,800 |
| Mar 2006 | $72.50 | $75.50 | $72.50 | $74.00 | +2.07% | 22,200 |
| Feb 2006 | $71.00 | $73.00 | $70.50 | $72.50 | +3.72% | 2,900 |
| Jan 2006 | $70.00 | $70.00 | $69.50 | $69.90 | -0.14% | 400 |
| Dec 2005 | $69.75 | $73.00 | $69.00 | $70.00 | -0.71% | 5,600 |
| Nov 2005 | $69.00 | $71.00 | $69.00 | $70.50 | +2.17% | 2,000 |
| Oct 2005 | $72.00 | $72.00 | $68.69 | $69.00 | -4.17% | 600 |
| Sep 2005 | $70.75 | $72.40 | $69.25 | $72.00 | +1.77% | 4,500 |
| Aug 2005 | $73.00 | $73.00 | $70.75 | $70.75 | -4.39% | 1,000 |
| Jul 2005 | $73.50 | $74.00 | $71.50 | $74.00 | 0.00% | 3,800 |
| Jun 2005 | $72.75 | $74.00 | $72.45 | $74.00 | +1.72% | 700 |
| May 2005 | $71.60 | $74.00 | $71.60 | $72.75 | +1.61% | 19,500 |
| Apr 2005 | $72.00 | $72.00 | $70.50 | $71.60 | -0.56% | 4,200 |
| Mar 2005 | $77.00 | $79.00 | $70.00 | $72.00 | -6.49% | 44,900 |
| Feb 2005 | $74.00 | $79.25 | $73.75 | $77.00 | +5.84% | 22,700 |
| Jan 2005 | $67.25 | $72.75 | $67.13 | $72.75 | +8.18% | 10,900 |
| Dec 2004 | $64.25 | $70.00 | $64.25 | $67.25 | +4.67% | 9,000 |
| Nov 2004 | $62.15 | $67.00 | $62.00 | $64.25 | +3.38% | 8,900 |
| Oct 2004 | $61.25 | $63.00 | $60.00 | $62.15 | +1.47% | 5,700 |
| Sep 2004 | $61.75 | $62.00 | $59.75 | $61.25 | -0.81% | 600 |
| Aug 2004 | $58.50 | $61.75 | $58.50 | $61.75 | +5.56% | 6,400 |
| Jul 2004 | $60.00 | $61.00 | $58.00 | $58.50 | -0.85% | 3,500 |
| Jun 2004 | $64.00 | $64.00 | $57.00 | $59.00 | -7.81% | 6,600 |
| May 2004 | $69.50 | $69.50 | $64.00 | $64.00 | -7.91% | 1,100 |
| Apr 2004 | $70.00 | $72.50 | $69.25 | $69.50 | -0.71% | 9,800 |
| Mar 2004 | $68.25 | $71.25 | $68.25 | $70.00 | +2.56% | 16,100 |
| Feb 2004 | $68.00 | $68.25 | $67.25 | $68.25 | +0.37% | 300 |
| Jan 2004 | $65.50 | $68.25 | $65.00 | $68.00 | +4.62% | 11,800 |
| Dec 2003 | $65.50 | $65.90 | $65.00 | $65.00 | -0.76% | 500 |
| Nov 2003 | $65.50 | $65.65 | $63.75 | $65.50 | +0.92% | 1,800 |
| Oct 2003 | $65.50 | $66.00 | $64.25 | $64.90 | -0.92% | 2,700 |
| Sep 2003 | $63.50 | $65.75 | $63.50 | $65.50 | +2.75% | 2,200 |
| Aug 2003 | $71.00 | $71.00 | $63.75 | $63.75 | -16.12% | 2,500 |
| Jul 2003 | $74.50 | $76.00 | $73.40 | $76.00 | +2.01% | 1,800 |
| Jun 2003 | $64.50 | $85.00 | $64.50 | $74.50 | +17.32% | 6,100 |
| May 2003 | $63.00 | $64.50 | $61.50 | $63.50 | +0.79% | 3,600 |
| Apr 2003 | $63.00 | $63.50 | $63.00 | $63.00 | 0.00% | 600 |
| Mar 2003 | $63.00 | $63.50 | $62.75 | $63.00 | 0.00% | 700 |
| Feb 2003 | $61.78 | $63.00 | $61.78 | $63.00 | +2.02% | 2,500 |
| Jan 2003 | $60.00 | $62.75 | $60.00 | $61.75 | +1.23% | 3,400 |
| Dec 2002 | $60.10 | $61.00 | $59.75 | $61.00 | +1.50% | 1,300 |
| Nov 2002 | $59.10 | $60.10 | $58.50 | $60.10 | +1.69% | 2,100 |
| Oct 2002 | $59.00 | $60.15 | $58.00 | $59.10 | +0.17% | 500 |
| Sep 2002 | $60.00 | $60.00 | $57.00 | $59.00 | +1.72% | 4,200 |
| Aug 2002 | $58.75 | $60.00 | $58.00 | $58.00 | -1.28% | 500 |
| Jul 2002 | $58.00 | $59.00 | $55.50 | $58.75 | +1.29% | 3,400 |
| Jun 2002 | $57.00 | $60.00 | $56.50 | $58.00 | +1.75% | 1,000 |
| May 2002 | $57.50 | $59.50 | $56.50 | $57.00 | -0.87% | 4,200 |
| Apr 2002 | $58.05 | $60.00 | $55.00 | $57.50 | -0.95% | 4,300 |
| Mar 2002 | $60.00 | $60.00 | $58.00 | $58.05 | -3.25% | 2,700 |
| Feb 2002 | $54.85 | $60.00 | $54.85 | $60.00 | +9.39% | 2,200 |
| Jan 2002 | $55.00 | $57.50 | $54.65 | $54.85 | -0.27% | 1,600 |
| Dec 2001 | $53.75 | $55.00 | $53.50 | $55.00 | +2.33% | 3,300 |
| Nov 2001 | $54.00 | $54.50 | $52.50 | $53.75 | -0.46% | 700 |
| Oct 2001 | $52.50 | $54.50 | $52.50 | $54.00 | +2.86% | 1,500 |
| Sep 2001 | $50.25 | $52.50 | $50.25 | $52.50 | +2.94% | 1,600 |
| Aug 2001 | $47.25 | $51.95 | $47.25 | $51.00 | +7.94% | 1,200 |
| Jul 2001 | $48.00 | $49.27 | $47.25 | $47.25 | -5.41% | 700 |
| Jun 2001 | $50.00 | $50.00 | $48.00 | $49.95 | -0.10% | 1,500 |
| May 2001 | $48.00 | $50.00 | $47.05 | $50.00 | +4.17% | 900 |
| Apr 2001 | $50.00 | $50.00 | $46.00 | $48.00 | -4.00% | 3,600 |
| Mar 2001 | $47.50 | $51.69 | $47.50 | $50.00 | +5.26% | 1,600 |
| Feb 2001 | $46.50 | $47.50 | $46.03 | $47.50 | +2.15% | 700 |
| Jan 2001 | $46.50 | $48.00 | $45.00 | $46.50 | 0.00% | 1,900 |
| Dec 2000 | $43.13 | $46.50 | $43.13 | $46.50 | +7.83% | 4,900 |
| Nov 2000 | $44.00 | $44.00 | $42.50 | $43.13 | -1.99% | 1,600 |
| Oct 2000 | $44.44 | $48.00 | $44.00 | $44.00 | -0.98% | 700 |
| Sep 2000 | $47.00 | $47.00 | $43.50 | $44.44 | -5.45% | 2,900 |
| Aug 2000 | $43.00 | $47.00 | $42.75 | $47.00 | +9.30% | 1,800 |
| Jul 2000 | $44.00 | $44.00 | $43.00 | $43.00 | -2.27% | 200 |
| Jun 2000 | $43.00 | $44.00 | $43.00 | $44.00 | +2.33% | 800 |
| May 2000 | $45.00 | $47.00 | $43.00 | $43.00 | -4.44% | 1,900 |
| Apr 2000 | $46.00 | $46.00 | $43.88 | $45.00 | -5.26% | 2,300 |
| Mar 2000 | $46.50 | $48.75 | $46.00 | $47.50 | -2.06% | 1,100 |
| Feb 2000 | $46.50 | $48.50 | $46.50 | $48.50 | +4.30% | 200 |
| Jan 2000 | $48.00 | $49.00 | $46.50 | $46.50 | -5.10% | 2,400 |
| Dec 1999 | $49.50 | $50.75 | $48.50 | $49.00 | -2.00% | 4,300 |
| Nov 1999 | $50.00 | $52.00 | $50.00 | $50.00 | 0.00% | 1,800 |
| Oct 1999 | $51.50 | $52.50 | $50.00 | $50.00 | -2.91% | 3,200 |
| Sep 1999 | $53.50 | $53.50 | $51.50 | $51.50 | -3.74% | 1,300 |
| Aug 1999 | $54.00 | $56.50 | $53.50 | $53.50 | -4.04% | 1,100 |
| Jul 1999 | $58.00 | $58.00 | $54.25 | $55.75 | -3.88% | 2,300 |
| Jun 1999 | $60.00 | $60.13 | $58.00 | $58.00 | -3.53% | 1,700 |
| May 1999 | $61.75 | $61.75 | $60.00 | $60.13 | -2.63% | 1,300 |
| Apr 1999 | $61.00 | $62.50 | $59.63 | $61.75 | +2.92% | 7,800 |
| Mar 1999 | $60.00 | $61.00 | $59.00 | $60.00 | 0.00% | 1,900 |
| Feb 1999 | $60.25 | $61.50 | $60.00 | $60.00 | 0.00% | 700 |
| Jan 1999 | $60.50 | $60.50 | $60.00 | $60.00 | -0.83% | 2,800 |
| Dec 1998 | $60.00 | $60.50 | $60.00 | $60.50 | +0.83% | 400 |
| Nov 1998 | $61.00 | $61.00 | $58.50 | $60.00 | -1.64% | 900 |
| Oct 1998 | $61.00 | $62.13 | $60.00 | $61.00 | 0.00% | 2,500 |
| Sep 1998 | $61.00 | $62.00 | $59.88 | $61.00 | 0.00% | 1,600 |
| Aug 1998 | $58.75 | $61.00 | $58.75 | $61.00 | +3.83% | 1,500 |
| Jul 1998 | $58.50 | $59.50 | $58.50 | $58.75 | +0.43% | 1,700 |
| Jun 1998 | $56.75 | $58.50 | $56.50 | $58.50 | +2.63% | 2,500 |
| May 1998 | $55.50 | $57.00 | $55.38 | $57.00 | +2.70% | 1,700 |
| Apr 1998 | $55.50 | $56.00 | $55.50 | $55.50 | 0.00% | 600 |
| Mar 1998 | $55.63 | $56.00 | $55.50 | $55.50 | -0.22% | 1,800 |
| Feb 1998 | $55.38 | $56.50 | $55.25 | $55.63 | +0.45% | 900 |
| Jan 1998 | $56.50 | $56.50 | $55.00 | $55.38 | -1.99% | 1,100 |
| Dec 1997 | $55.50 | $56.50 | $53.13 | $56.50 | +1.80% | 3,300 |
| Nov 1997 | $53.00 | $55.50 | $52.50 | $55.50 | +5.71% | 3,000 |
| Oct 1997 | $55.00 | $55.50 | $52.00 | $52.50 | -4.55% | 1,500 |
| Sep 1997 | $52.00 | $55.00 | $51.13 | $55.00 | +5.77% | 1,600 |
| Aug 1997 | $51.00 | $53.00 | $51.00 | $52.00 | +1.96% | 2,700 |
| Jul 1997 | $51.25 | $52.00 | $50.50 | $51.00 | -0.49% | 500 |
| Jun 1997 | $49.50 | $51.50 | $49.50 | $51.25 | +3.54% | 1,100 |
| May 1997 | $51.00 | $51.00 | $49.25 | $49.50 | -2.94% | 400 |
| Apr 1997 | $50.25 | $51.00 | $49.13 | $51.00 | 0.00% | 1,900 |
| Mar 1997 | $52.00 | $52.00 | $48.25 | $51.00 | -3.77% | 3,000 |
| Feb 1997 | $50.50 | $53.00 | $49.50 | $53.00 | +4.95% | 1,100 |
| Jan 1997 | $47.00 | $50.50 | $47.00 | $50.50 | +5.21% | 2,100 |
| Dec 1996 | $50.00 | $50.00 | $46.50 | $48.00 | -1.03% | 1,900 |
| Nov 1996 | $50.00 | $50.00 | $48.50 | $48.50 | -3.00% | 600 |
| Oct 1996 | $47.50 | $50.00 | $47.50 | $50.00 | +5.26% | 1,400 |
| Sep 1996 | $47.50 | $49.50 | $47.50 | $47.50 | 0.00% | 1,400 |
| Aug 1996 | $47.75 | $48.00 | $46.50 | $47.50 | -0.52% | 1,800 |
| Jul 1996 | $49.13 | $50.50 | $47.00 | $47.75 | -2.80% | 1,300 |
| Jun 1996 | $49.00 | $50.00 | $48.50 | $49.13 | +0.26% | 300 |
| May 1996 | $54.00 | $54.00 | $49.00 | $49.00 | -9.26% | 1,000 |
| Apr 1996 | $54.50 | $54.50 | $52.50 | $54.00 | -0.92% | 400 |
| Mar 1996 | $54.50 | $56.00 | $53.00 | $54.50 | 0.00% | 1,700 |
| Feb 1996 | $53.00 | $54.50 | $52.50 | $54.50 | +4.81% | 2,100 |
| Jan 1996 | $51.00 | $52.00 | $49.50 | $52.00 | +1.96% | 300 |
| Dec 1995 | $51.00 | $54.00 | $51.00 | $51.00 | -2.86% | 1,300 |
| Nov 1995 | $48.00 | $52.50 | $48.00 | $52.50 | +9.38% | 1,300 |
| Oct 1995 | $47.50 | $48.00 | $47.00 | $48.00 | +1.05% | 400 |
| Sep 1995 | $46.50 | $48.00 | $46.50 | $47.50 | +2.15% | 1,200 |
| Aug 1995 | $47.25 | $47.50 | $46.50 | $46.50 | -1.59% | 300 |
| Jul 1995 | $47.50 | $49.00 | $46.50 | $47.25 | 0.00% | 1,900 |
| Jun 1995 | $45.25 | $47.25 | $44.00 | $47.25 | +6.78% | 7,700 |
| May 1995 | $44.00 | $45.50 | $44.00 | $44.25 | +0.57% | 600 |
| Apr 1995 | $47.00 | $47.00 | $44.00 | $44.00 | -6.38% | 200 |
| Mar 1995 | $44.25 | $47.00 | $44.25 | $47.00 | +6.21% | 1,000 |
| Feb 1995 | $44.00 | $45.00 | $43.50 | $44.25 | +0.57% | 1,200 |
| Jan 1995 | $45.00 | $45.00 | $43.50 | $44.00 | -2.22% | 200 |
| Dec 1994 | $45.50 | $46.00 | $45.00 | $45.00 | -1.10% | 500 |
| Nov 1994 | $44.00 | $45.50 | $43.75 | $45.50 | +3.41% | 300 |
| Oct 1994 | $45.00 | $46.00 | $42.50 | $44.00 | -3.30% | 1,000 |
| Sep 1994 | $45.00 | $47.00 | $45.00 | $45.50 | +1.11% | 400 |
| Aug 1994 | $47.00 | $47.00 | $43.50 | $45.00 | -4.26% | 1,700 |
| Jul 1994 | $48.00 | $48.00 | $45.50 | $47.00 | -2.08% | 500 |
| Jun 1994 | $46.00 | $49.00 | $46.00 | $48.00 | +4.35% | 1,800 |
| May 1994 | $48.00 | $48.00 | $45.00 | $46.00 | -4.17% | 1,500 |
| Apr 1994 | $50.50 | $50.50 | $48.00 | $48.00 | -5.88% | 600 |
| Mar 1994 | $52.00 | $53.00 | $51.00 | $51.00 | -1.92% | 600 |
| Feb 1994 | $54.50 | $54.50 | $52.00 | $52.00 | -4.59% | 1,600 |
| Jan 1994 | $53.50 | $54.50 | $53.00 | $54.50 | +1.87% | 1,100 |
| Dec 1993 | $52.25 | $53.50 | $52.00 | $53.50 | +2.39% | 700 |
| Nov 1993 | $54.25 | $54.25 | $52.25 | $52.25 | -3.69% | 100 |
| Oct 1993 | $56.00 | $56.75 | $54.00 | $54.25 | -3.13% | 2,600 |
| Sep 1993 | $53.00 | $56.00 | $52.50 | $56.00 | +5.66% | 1,000 |
| Aug 1993 | $52.50 | $54.00 | $52.00 | $53.00 | +0.95% | 1,800 |
| Jul 1993 | $51.00 | $54.00 | $51.00 | $52.50 | +2.94% | 700 |
| Jun 1993 | $53.50 | $53.50 | $49.50 | $51.00 | -4.67% | 1,200 |
| May 1993 | $51.25 | $53.50 | $51.00 | $53.50 | +4.39% | 1,800 |
| Apr 1993 | $50.25 | $52.00 | $49.13 | $51.25 | +1.49% | 1,000 |
| Mar 1993 | $50.50 | $52.00 | $48.50 | $50.50 | 0.00% | 5,800 |
| Feb 1993 | $51.00 | $52.50 | $50.00 | $50.50 | -0.98% | 2,400 |
| Jan 1993 | $49.00 | $52.00 | $48.00 | $51.00 | +4.08% | 2,100 |
| Dec 1992 | $49.88 | $50.00 | $48.50 | $49.00 | +2.08% | 1,000 |
| Nov 1992 | $49.00 | $49.00 | $48.00 | $48.00 | -2.04% | 400 |
| Oct 1992 | $51.00 | $51.50 | $49.00 | $49.00 | -3.92% | 700 |
| Sep 1992 | $49.75 | $52.00 | $49.25 | $51.00 | +2.51% | 400 |
| Aug 1992 | $46.00 | $50.00 | $46.00 | $49.75 | +8.15% | 1,400 |
| Jul 1992 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 100 |
| Jun 1992 | $45.50 | $47.25 | $43.50 | $46.00 | +1.10% | 1,600 |
| May 1992 | $45.50 | $46.38 | $45.50 | $45.50 | 0.00% | 0 |
| Apr 1992 | $46.50 | $46.50 | $44.00 | $45.50 | 0.00% | 700 |
| Mar 1992 | $46.50 | $47.50 | $45.50 | $45.50 | -2.15% | 900 |
| Feb 1992 | $47.00 | $48.25 | $46.50 | $46.50 | -1.06% | 500 |
| Jan 1992 | $48.00 | $49.00 | $47.00 | $47.00 | -2.08% | 800 |
| Dec 1991 | $44.50 | $48.00 | $44.00 | $48.00 | +6.67% | 1,800 |
| Nov 1991 | $42.50 | $45.00 | $42.50 | $45.00 | +5.88% | 900 |
| Oct 1991 | $42.50 | $45.00 | $42.50 | $42.50 | 0.00% | 1,800 |
| Sep 1991 | $43.75 | $44.00 | $42.00 | $42.50 | -2.86% | 500 |
| Aug 1991 | $43.50 | $43.75 | $41.50 | $43.75 | +0.57% | 200 |
| Jul 1991 | $42.00 | $43.50 | $41.00 | $43.50 | +6.10% | 1,100 |
| Jun 1991 | $41.50 | $43.00 | $40.50 | $41.00 | -1.20% | 1,200 |
| May 1991 | $41.00 | $42.50 | $41.00 | $41.50 | +1.22% | 300 |
| Apr 1991 | $41.00 | $44.50 | $41.00 | $41.00 | 0.00% | 600 |
| Mar 1991 | $42.50 | $42.50 | $41.00 | $41.00 | 0.00% | 600 |
| Feb 1991 | $39.75 | $41.50 | $39.75 | $41.00 | +3.14% | 400 |
| Jan 1991 | $39.50 | $40.00 | $38.75 | $39.75 | +0.63% | 1,100 |
| Dec 1990 | $39.50 | $39.50 | $38.63 | $39.50 | +1.28% | 600 |
| Nov 1990 | $38.50 | $39.25 | $38.25 | $39.00 | +1.30% | 500 |
| Oct 1990 | $38.50 | $39.50 | $37.50 | $38.50 | 0.00% | 900 |
| Sep 1990 | $39.00 | $39.75 | $38.50 | $38.50 | -1.28% | 400 |
| Aug 1990 | $39.25 | $40.00 | $39.00 | $39.00 | 0.00% | 1,500 |
| Jul 1990 | $38.63 | $39.50 | $38.50 | $39.00 | -1.89% | 800 |
| Jun 1990 | $38.00 | $39.75 | $38.00 | $39.75 | +4.61% | 3,400 |
| May 1990 | $38.00 | $38.25 | $37.25 | $38.00 | 0.00% | 1,000 |
| Apr 1990 | $38.00 | $39.50 | $38.00 | $38.00 | +1.33% | 1,300 |
| Mar 1990 | $39.00 | $39.00 | $37.50 | $37.50 | -3.85% | 800 |
| Feb 1990 | $38.50 | $39.00 | $38.00 | $39.00 | +1.30% | 600 |
| Jan 1990 | $38.50 | $40.00 | $37.25 | $38.50 | 0.00% | 700 |
| Dec 1989 | $41.00 | $41.00 | $38.50 | $38.50 | -6.10% | 600 |
| Nov 1989 | $38.00 | $41.00 | $37.00 | $41.00 | +7.89% | 2,200 |
| Oct 1989 | $38.00 | $38.00 | $36.50 | $38.00 | 0.00% | 1,400 |
| Sep 1989 | $37.50 | $38.00 | $36.50 | $38.00 | +1.33% | 300 |
| Aug 1989 | $37.50 | $38.50 | $36.50 | $37.50 | 0.00% | 1,000 |
| Jul 1989 | $37.50 | $40.00 | $37.50 | $37.50 | 0.00% | 1,300 |
| Jun 1989 | $37.50 | $38.00 | $36.50 | $37.50 | 0.00% | 200 |
| May 1989 | $36.50 | $37.50 | $35.00 | $37.50 | +2.74% | 1,000 |
| Apr 1989 | $35.50 | $36.50 | $34.25 | $36.50 | +2.82% | 600 |
| Mar 1989 | $35.50 | $36.00 | $35.50 | $35.50 | 0.00% | 300 |
| Feb 1989 | $36.00 | $37.00 | $35.50 | $35.50 | -2.74% | 500 |
| Jan 1989 | $35.00 | $37.00 | $34.75 | $36.50 | +4.29% | 1,300 |
| Dec 1988 | $36.00 | $36.00 | $34.50 | $35.00 | -2.78% | 1,000 |
| Nov 1988 | $35.50 | $37.00 | $35.50 | $36.00 | +1.41% | 500 |
| Oct 1988 | $36.50 | $36.50 | $35.25 | $35.50 | -2.74% | 700 |
| Sep 1988 | $36.50 | $36.50 | $35.50 | $36.50 | 0.00% | 500 |
| Aug 1988 | $35.50 | $36.50 | $35.50 | $36.50 | +2.82% | 41,500 |
| Jul 1988 | $36.00 | $36.00 | $34.00 | $35.50 | -1.39% | 13,300 |
| Jun 1988 | $35.00 | $36.00 | $35.00 | $36.00 | +2.86% | 1,000 |
| May 1988 | $36.50 | $36.50 | $33.50 | $35.00 | -4.11% | 1,100 |
| Apr 1988 | $35.50 | $36.50 | $34.50 | $36.50 | +2.82% | 700 |
| Mar 1988 | $36.00 | $36.00 | $34.50 | $35.50 | -2.74% | 700 |
| Feb 1988 | $35.00 | $36.50 | $34.00 | $36.50 | +7.35% | 2,100 |
| Jan 1988 | $33.50 | $34.50 | $33.00 | $34.00 | +1.49% | 900 |
| Dec 1987 | $35.00 | $35.50 | $33.00 | $33.50 | -4.29% | 600 |
| Nov 1987 | $33.00 | $35.00 | $32.00 | $35.00 | +6.06% | 1,200 |
| Oct 1987 | $36.00 | $36.00 | $33.00 | $33.00 | -8.33% | 700 |
| Sep 1987 | $36.50 | $37.00 | $36.00 | $36.00 | -1.37% | 200 |
| Aug 1987 | $37.00 | $37.00 | $36.50 | $36.50 | -1.35% | 0 |
| Jul 1987 | $38.00 | $38.00 | $37.00 | $37.00 | -5.13% | 1,100 |
| Jun 1987 | $38.75 | $39.00 | $37.50 | $39.00 | +0.65% | 700 |
| May 1987 | $38.75 | $38.88 | $38.75 | $38.75 | 0.00% | 100 |
| Apr 1987 | $40.75 | $40.75 | $38.75 | $38.75 | -3.13% | 2,100 |
| Mar 1987 | $39.00 | $41.00 | $39.00 | $40.00 | +3.90% | 1,000 |
| Feb 1987 | $41.00 | $41.00 | $38.50 | $38.50 | -6.10% | 1,400 |
| Jan 1987 | $38.75 | $41.00 | $38.00 | $41.00 | +5.81% | 2,000 |
| Dec 1986 | $41.00 | $41.00 | $38.75 | $38.75 | -5.49% | 1,000 |
| Nov 1986 | $37.50 | $41.00 | $37.00 | $41.00 | +9.33% | 4,000 |
| Oct 1986 | $38.00 | $38.25 | $37.00 | $37.50 | -1.32% | 1,300 |
| Sep 1986 | $39.00 | $39.00 | $35.50 | $38.00 | -2.56% | 2,500 |
| Aug 1986 | $37.00 | $39.00 | $37.00 | $39.00 | +5.41% | 800 |
| Jul 1986 | $35.00 | $37.00 | $34.00 | $37.00 | +5.71% | 6,100 |
| Jun 1986 | $35.75 | $36.25 | $34.25 | $35.00 | -2.10% | 1,400 |
| May 1986 | $36.00 | $38.13 | $34.00 | $35.75 | -0.69% | 3,100 |
| Apr 1986 | $36.50 | $38.50 | $35.50 | $36.00 | -1.37% | 3,000 |
| Mar 1986 | $34.00 | $36.50 | $33.50 | $36.50 | +7.35% | 3,800 |
| Feb 1986 | $32.00 | $36.00 | $32.00 | $34.00 | +0.37% | 8,000 |
| Jan 1986 | $33.88 | $34.00 | $31.50 | $33.88 | 0.00% | 3,400 |
| Dec 1985 | $30.50 | $33.88 | $30.00 | $33.88 | +11.98% | 12,500 |
| Nov 1985 | $31.00 | $31.50 | $30.00 | $30.25 | +0.83% | 700 |
| Oct 1985 | $32.00 | $32.00 | $29.00 | $30.00 | -6.25% | 500 |
| Sep 1985 | $29.00 | $32.50 | $29.00 | $32.00 | +10.34% | 300 |
| Aug 1985 | $30.00 | $30.25 | $29.00 | $29.00 | -3.33% | 400 |
| Jul 1985 | $29.00 | $32.00 | $29.00 | $30.00 | +3.45% | 1,200 |
| Jun 1985 | $30.00 | $31.50 | $29.00 | $29.00 | -3.33% | 1,400 |
| May 1985 | $28.50 | $30.50 | $27.00 | $30.00 | +5.26% | 3,200 |
| Apr 1985 | $27.50 | $30.00 | $27.00 | $28.50 | +5.56% | 1,600 |
| Mar 1985 | $27.75 | $28.00 | $26.63 | $27.00 | -2.70% | 1,000 |
| Feb 1985 | $27.75 | $29.00 | $27.25 | $27.75 | 0.00% | 1,100 |
| Jan 1985 | $26.25 | $29.75 | $26.25 | $27.75 | +5.71% | 2,000 |
| Dec 1984 | $26.50 | $27.00 | $25.00 | $26.25 | -0.94% | 1,700 |
| Nov 1984 | $25.00 | $26.50 | $25.00 | $26.50 | +6.00% | 1,400 |
| Oct 1984 | $26.00 | $26.00 | $24.00 | $25.00 | 0.00% | 1,200 |
| Sep 1984 | $22.13 | $25.00 | $22.13 | $25.00 | +8.70% | 400 |
| Aug 1984 | $22.50 | $24.00 | $22.00 | $23.00 | +4.55% | 400 |
| Jul 1984 | $23.50 | $23.50 | $21.00 | $22.00 | -6.38% | 800 |
| Jun 1984 | $23.50 | $24.75 | $23.50 | $23.50 | 0.00% | 500 |
| May 1984 | $23.00 | $24.00 | $23.00 | $23.50 | +2.17% | 1,600 |
| Apr 1984 | $24.00 | $24.50 | $21.75 | $23.00 | -4.17% | 10,200 |
| Mar 1984 | $25.00 | $26.50 | $24.00 | $24.00 | -4.00% | 500 |
| Feb 1984 | $25.13 | $27.00 | $25.00 | $25.00 | -0.50% | 1,400 |
| Jan 1984 | $25.25 | $25.75 | $24.50 | $25.13 | -0.50% | 1,900 |
| Dec 1983 | $26.00 | $26.00 | $25.00 | $25.25 | -6.48% | 4,100 |
| Nov 1983 | $27.50 | $28.00 | $25.50 | $27.00 | -1.82% | 1,100 |
| Oct 1983 | $26.38 | $28.25 | $26.38 | $27.50 | +4.27% | 1,000 |
| Sep 1983 | $26.25 | $26.38 | $26.13 | $26.38 | -2.31% | 700 |
| Aug 1983 | $27.75 | $27.75 | $27.00 | $27.00 | -2.70% | 300 |
| Jul 1983 | $30.00 | $30.00 | $26.50 | $27.75 | -7.50% | 1,000 |
| Jun 1983 | $28.50 | $30.00 | $27.50 | $30.00 | +5.26% | 1,600 |
| May 1983 | $28.00 | $29.00 | $27.00 | $28.50 | +5.56% | 3,100 |
| Apr 1983 | $29.50 | $30.00 | $27.00 | $27.00 | -8.47% | 2,700 |
| Mar 1983 | $30.00 | $30.13 | $29.50 | $29.50 | -1.67% | 200 |
| Feb 1983 | $28.00 | $31.00 | $27.50 | $30.00 | +7.14% | 800 |
| Jan 1983 | $29.00 | $29.00 | $25.50 | $28.00 | 0.00% | 1,500 |
| Dec 1982 | $28.00 | $29.50 | $28.00 | $28.00 | 0.00% | 300 |
| Nov 1982 | $27.50 | $29.00 | $27.00 | $28.00 | +0.90% | 400 |
| Oct 1982 | $24.75 | $27.75 | $24.50 | $27.75 | +12.12% | 2,300 |
| Sep 1982 | $25.00 | $25.75 | $23.50 | $24.75 | -1.00% | 1,500 |
| Aug 1982 | $22.75 | $25.00 | $22.75 | $25.00 | +9.89% | 600 |
| Jul 1982 | $24.00 | $24.00 | $21.63 | $22.75 | -5.21% | 700 |
| Jun 1982 | $23.50 | $25.00 | $23.50 | $24.00 | +2.13% | 1,200 |
| May 1982 | $24.50 | $25.00 | $22.25 | $23.50 | -4.08% | 1,500 |
| Apr 1982 | $22.50 | $24.50 | $22.50 | $24.50 | +8.89% | 300 |
| Mar 1982 | $22.00 | $24.00 | $22.00 | $22.50 | +2.27% | 400 |
| Feb 1982 | $22.00 | $23.00 | $22.00 | $22.00 | 0.00% | 200 |
| Jan 1982 | $22.00 | $23.00 | $22.00 | $22.00 | -1.12% | 400 |
| Dec 1981 | $24.00 | $25.00 | $22.00 | $22.25 | -3.26% | 2,300 |
| Nov 1981 | $22.50 | $24.50 | $21.00 | $23.00 | +2.22% | 1,900 |
| Oct 1981 | $21.00 | $23.00 | $20.50 | $22.50 | +7.14% | 2,600 |
| Sep 1981 | $23.00 | $23.50 | $21.00 | $21.00 | -8.70% | 1,100 |
| Aug 1981 | $23.50 | $24.00 | $22.50 | $23.00 | +4.55% | 700 |
| Jul 1981 | $25.50 | $25.50 | $22.00 | $22.00 | -13.73% | 400 |
| Jun 1981 | $23.50 | $25.50 | $22.50 | $25.50 | +8.51% | 1,300 |
| May 1981 | $23.13 | $23.50 | $22.75 | $23.50 | +1.62% | 700 |
| Apr 1981 | $26.00 | $26.00 | $23.13 | $23.13 | -11.06% | 700 |
| Mar 1981 | $23.75 | $26.00 | $23.75 | $26.00 | +9.47% | 500 |
| Feb 1981 | $23.75 | $24.75 | $23.00 | $23.75 | +1.06% | 1,500 |
| Jan 1981 | $25.00 | $25.00 | $23.50 | $23.50 | -6.00% | 300 |
| Dec 1980 | $24.50 | $26.00 | $23.75 | $25.00 | +3.63% | 1,500 |
| Nov 1980 | $25.25 | $25.25 | $24.13 | $24.13 | -4.46% | 600 |
| Oct 1980 | $27.50 | $27.50 | $24.00 | $25.25 | -10.22% | 600 |
| Sep 1980 | $28.13 | $28.13 | $28.13 | $28.13 | 0.00% | 0 |
| Aug 1980 | $29.63 | $29.63 | $28.13 | $28.13 | -5.06% | 300 |
| Jul 1980 | $31.00 | $32.00 | $29.63 | $29.63 | -7.42% | 500 |
| Jun 1980 | $30.00 | $32.00 | $29.00 | $32.00 | +6.67% | 1,400 |
| May 1980 | $26.50 | $30.50 | $26.50 | $30.00 | +14.29% | 3,200 |
| Apr 1980 | $25.00 | $26.25 | $23.50 | $26.25 | +5.00% | 500 |
| Mar 1980 | $25.50 | $26.25 | $25.00 | $25.00 | – | 400 |
Seasonality
UEPEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.2% | -0.3% | -0.2% | 0.8% | -0.6% | 1.1% | 0.3% | -0.5% | -0.7% | -0.8% | 0.2% |
| Months up | 9 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.5% | 1.5% | -0.1% | -0.0% | 0.0% | -0.3% | 1.8% | -0.0% | -1.0% | 0.9% | ||
| 2025 | 2.3% | -2.4% | 4.2% | -1.0% | 1.6% | 0.0% | -4.3% | 7.0% | 0.6% | 1.4% | -1.5% | -0.1% |
| 2024 | 1.6% | 4.9% | -1.6% | -3.5% | 1.1% | -4.4% | 8.6% | -0.4% | 2.5% | -2.3% | 1.7% | 0.0% |
| 2023 | 9.8% | 0.0% | 0.0% | -4.4% | 7.3% | -1.8% | 4.6% | -1.4% | 0.0% | -13.9% | -4.9% | 1.8% |
| 2022 | 2.2% | -3.3% | 0.0% | -0.1% | 0.6% | -1.7% | -1.3% | -2.4% | -6.2% | -1.4% | -4.2% | -6.3% |
| 2021 | -5.1% | 1.6% | -1.6% | -1.6% | -0.0% | 2.2% | -2.1% | 1.6% | -1.4% | 2.5% | -1.6% | 1.4% |
| 2020 | 0.2% | -0.1% | -1.6% | 0.9% | -2.2% | 1.9% | 0.9% | -0.8% | 0.7% | 2.1% | 1.7% | 5.2% |
| 2019 | 1.3% | 0.5% | -1.0% | 1.6% | 0.6% | -0.2% | 0.7% | 0.0% | -0.3% | 2.4% | 0.5% | -0.9% |
| 2018 | 0.7% | 0.0% | -1.1% | -0.0% | 0.4% | -1.1% | 1.0% | -1.1% | 0.0% | 1.5% | -1.2% | 0.1% |
| 2017 | 2.4% | -0.2% | -0.1% | 6.0% | -1.3% | -0.9% | 1.1% | 0.0% | 0.0% | -0.1% | 2.2% | 0.3% |
See a number that looks wrong?