Union Electric Co (UEPEO) stock
UEPEOOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEM, UEPEN, UEPEP
Last filing: 10-Q on Aug 3, 2026
$69.50+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
$69.50
0.00% on the day
52-week range
$69.00 – $84.60
-17.8% from the high
Change over 52 weeks
-8.6%
From $76.00 on Oct 17, 2025
Average volume
151
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $70.76 | $70.76 | $69.00 | $69.50 | -1.78% | 2,126 |
| Sep 2026 | $71.56 | $72.00 | $70.75 | $70.76 | -1.10% | 2,081 |
| Aug 2026 | $72.55 | $72.79 | $71.53 | $71.55 | -1.70% | 2,647 |
| Jul 2026 | $73.01 | $73.30 | $71.75 | $72.79 | -0.30% | 5,118 |
| Jun 2026 | $73.50 | $73.86 | $73.00 | $73.01 | -0.67% | 2,004 |
| May 2026 | $73.55 | $73.99 | $73.00 | $73.50 | -0.07% | 2,795 |
| Apr 2026 | $74.60 | $74.60 | $73.30 | $73.55 | -1.41% | 1,479 |
| Mar 2026 | $74.00 | $75.33 | $74.00 | $74.60 | +0.81% | 5,592 |
| Feb 2026 | $74.25 | $75.50 | $73.50 | $74.00 | 0.00% | 1,847 |
| Jan 2026 | $74.05 | $75.50 | $73.25 | $74.00 | -0.07% | 3,945 |
| Dec 2025 | $75.90 | $77.04 | $74.00 | $74.05 | -5.06% | 6,167 |
| Nov 2025 | $73.75 | $78.00 | $73.75 | $78.00 | +5.71% | 1,260 |
| Oct 2025 | $73.90 | $84.60 | $73.30 | $73.79 | -0.15% | 4,528 |
| Sep 2025 | $72.84 | $76.60 | $71.60 | $73.90 | +2.14% | 5,920 |
| Aug 2025 | $72.00 | $73.77 | $71.50 | $72.35 | -0.89% | 4,040 |
| Jul 2025 | $72.50 | $73.94 | $72.04 | $73.00 | +1.42% | 1,684 |
| Jun 2025 | $71.71 | $73.95 | $71.62 | $71.98 | -0.03% | 2,460 |
| May 2025 | $74.20 | $74.66 | $71.70 | $72.00 | -2.96% | 1,644 |
| Apr 2025 | $75.16 | $75.31 | $72.75 | $74.20 | +0.88% | 2,431 |
| Mar 2025 | $73.10 | $76.00 | $73.10 | $73.55 | +0.62% | 3,941 |
| Feb 2025 | $72.80 | $77.00 | $72.75 | $73.10 | -1.88% | 2,589 |
| Jan 2025 | $73.27 | $76.30 | $72.51 | $74.50 | +2.10% | 3,921 |
| Dec 2024 | $74.06 | $78.80 | $70.92 | $72.97 | -7.40% | 5,546 |
| Nov 2024 | $79.75 | $79.75 | $72.00 | $78.80 | +5.07% | 4,521 |
| Oct 2024 | $80.00 | $80.00 | $74.04 | $75.00 | -6.25% | 7,674 |
| Sep 2024 | $75.00 | $87.00 | $74.50 | $80.00 | +6.67% | 5,300 |
| Aug 2024 | $74.00 | $76.15 | $70.43 | $75.00 | +3.45% | 4,400 |
| Jul 2024 | $74.99 | $75.00 | $71.75 | $72.50 | -3.33% | 7,600 |
| Jun 2024 | $71.75 | $75.00 | $71.75 | $75.00 | +3.68% | 10,300 |
| May 2024 | $72.00 | $72.72 | $70.02 | $72.34 | -1.31% | 3,600 |
| Apr 2024 | $75.06 | $76.00 | $73.30 | $73.30 | -2.27% | 2,500 |
| Mar 2024 | $73.30 | $75.70 | $73.30 | $75.00 | +2.32% | 2,400 |
| Feb 2024 | $73.57 | $74.00 | $73.30 | $73.30 | -0.37% | 2,300 |
| Jan 2024 | $77.35 | $99.97 | $73.10 | $73.57 | +0.78% | 5,500 |
| Dec 2023 | $70.05 | $76.00 | $69.95 | $73.00 | +4.29% | 6,000 |
| Nov 2023 | $68.55 | $71.00 | $67.50 | $70.00 | +2.19% | 6,600 |
| Oct 2023 | $74.76 | $75.00 | $68.11 | $68.50 | -8.31% | 3,400 |
| Sep 2023 | $77.18 | $78.00 | $70.25 | $74.71 | -2.97% | 3,100 |
| Aug 2023 | $80.90 | $81.00 | $77.00 | $77.00 | -2.53% | 2,200 |
| Jul 2023 | $82.00 | $83.50 | $77.00 | $79.00 | -3.66% | 2,300 |
| Jun 2023 | $82.97 | $83.01 | $80.00 | $82.00 | -1.17% | 1,400 |
| May 2023 | $78.35 | $90.00 | $78.35 | $82.97 | +1.18% | 3,600 |
| Apr 2023 | $83.00 | $83.50 | $79.55 | $82.00 | -1.20% | 3,100 |
| Mar 2023 | $80.75 | $83.00 | $79.25 | $83.00 | +2.79% | 1,800 |
| Feb 2023 | $90.05 | $96.00 | $80.75 | $80.75 | -8.24% | 1,600 |
| Jan 2023 | $78.00 | $88.00 | $77.01 | $88.00 | +12.82% | 10,700 |
| Dec 2022 | $80.00 | $81.50 | $76.50 | $78.00 | -1.27% | 17,900 |
| Nov 2022 | $82.01 | $82.50 | $79.00 | $79.00 | -11.24% | 5,700 |
| Oct 2022 | $86.51 | $90.00 | $85.28 | $89.00 | +2.88% | 2,800 |
| Sep 2022 | $91.00 | $91.00 | $85.25 | $86.51 | -4.93% | 800 |
| Aug 2022 | $90.00 | $91.00 | $83.89 | $91.00 | +1.11% | 600 |
| Jul 2022 | $91.00 | $92.00 | $83.88 | $90.00 | -1.10% | 6,800 |
| Jun 2022 | $94.01 | $95.50 | $88.00 | $91.00 | -3.20% | 6,900 |
| May 2022 | $96.00 | $97.65 | $94.01 | $94.01 | -2.07% | 200 |
| Apr 2022 | $96.17 | $97.50 | $94.87 | $96.00 | -0.18% | 2,500 |
| Mar 2022 | $99.50 | $102.55 | $95.01 | $96.17 | -3.35% | 2,600 |
| Feb 2022 | $100.82 | $101.40 | $98.50 | $99.50 | -1.31% | 2,200 |
| Jan 2022 | $102.50 | $103.05 | $100.82 | $100.82 | -1.64% | 12,800 |
| Dec 2021 | $103.00 | $103.00 | $101.36 | $102.50 | -0.49% | 800 |
| Nov 2021 | $102.25 | $103.00 | $101.50 | $103.00 | +0.73% | 2,900 |
| Oct 2021 | $104.00 | $105.23 | $101.00 | $102.25 | -1.68% | 1,600 |
| Sep 2021 | $104.25 | $105.75 | $102.70 | $104.00 | -0.24% | 1,400 |
| Aug 2021 | $105.00 | $105.00 | $102.70 | $104.25 | -0.71% | 900 |
| Jul 2021 | $103.75 | $105.75 | $103.50 | $105.00 | +1.20% | 1,300 |
| Jun 2021 | $104.10 | $104.10 | $103.25 | $103.75 | -0.34% | 200 |
| May 2021 | $102.35 | $105.00 | $102.35 | $104.10 | +1.71% | 8,400 |
| Apr 2021 | $106.00 | $108.50 | $101.88 | $102.35 | -3.44% | 1,600 |
| Mar 2021 | $106.00 | $108.00 | $101.62 | $106.00 | 0.00% | 1,600 |
| Feb 2021 | $104.25 | $106.00 | $92.81 | $106.00 | +1.68% | 1,400 |
| Jan 2021 | $109.50 | $109.50 | $104.00 | $104.25 | -4.79% | 1,500 |
| Dec 2020 | $103.78 | $109.50 | $103.78 | $109.50 | +5.51% | 2,100 |
| Nov 2020 | $103.00 | $106.00 | $103.00 | $103.78 | +0.76% | 700 |
| Oct 2020 | $104.99 | $108.20 | $102.35 | $103.00 | -1.67% | 12,600 |
| Sep 2020 | $103.25 | $104.99 | $103.03 | $104.75 | +1.45% | 5,200 |
| Aug 2020 | $103.01 | $105.00 | $103.01 | $103.25 | -0.43% | 1,200 |
| Jul 2020 | $103.00 | $108.99 | $102.03 | $103.70 | +0.68% | 2,400 |
| Jun 2020 | $102.25 | $104.00 | $102.00 | $103.00 | +0.73% | 1,400 |
| May 2020 | $103.00 | $103.00 | $101.01 | $102.25 | -0.73% | 2,100 |
| Apr 2020 | $101.50 | $107.99 | $100.00 | $103.00 | 0.00% | 1,800 |
| Mar 2020 | $102.52 | $107.00 | $101.00 | $103.00 | -6.36% | 3,800 |
| Feb 2020 | $109.99 | $110.00 | $102.31 | $110.00 | +0.01% | 2,100 |
| Jan 2020 | $106.00 | $109.99 | $102.01 | $109.99 | +3.76% | 1,500 |
| Dec 2019 | $101.58 | $106.00 | $101.58 | $106.00 | +4.35% | 600 |
| Nov 2019 | $102.01 | $104.00 | $101.58 | $101.58 | -0.89% | 1,400 |
| Oct 2019 | $103.50 | $103.50 | $95.01 | $102.49 | -0.98% | 2,600 |
| Sep 2019 | $102.01 | $103.50 | $101.76 | $103.50 | +1.47% | 1,700 |
| Aug 2019 | $101.51 | $105.00 | $101.50 | $102.00 | +0.48% | 1,500 |
| Jul 2019 | $101.29 | $105.00 | $101.29 | $101.51 | +0.22% | 800 |
| Jun 2019 | $103.50 | $104.00 | $100.50 | $101.29 | -2.14% | 11,800 |
| May 2019 | $98.02 | $103.50 | $98.02 | $103.50 | +5.59% | 1,200 |
| Apr 2019 | $100.00 | $107.00 | $98.02 | $98.02 | -3.19% | 1,300 |
| Mar 2019 | $100.00 | $101.63 | $98.30 | $101.25 | +1.25% | 4,800 |
| Feb 2019 | $100.50 | $102.00 | $99.50 | $100.00 | -0.50% | 800 |
| Jan 2019 | $101.00 | $110.00 | $98.25 | $100.50 | -0.50% | 6,600 |
| Dec 2018 | $98.50 | $101.00 | $98.01 | $101.00 | 0.00% | 2,500 |
| Nov 2018 | $100.00 | $102.00 | $97.00 | $101.00 | +1.00% | 10,000 |
| Oct 2018 | $96.95 | $100.00 | $96.95 | $100.00 | +2.83% | 3,200 |
| Sep 2018 | $97.30 | $99.00 | $96.95 | $97.25 | -0.77% | 2,700 |
| Aug 2018 | $99.99 | $100.00 | $96.10 | $98.00 | -1.99% | 3,100 |
| Jul 2018 | $100.00 | $100.25 | $95.05 | $99.99 | +2.02% | 2,200 |
| Jun 2018 | $100.00 | $100.00 | $98.01 | $98.01 | -1.99% | 1,000 |
| May 2018 | $99.90 | $100.00 | $97.50 | $100.00 | +0.10% | 3,400 |
| Apr 2018 | $100.00 | $100.00 | $98.51 | $99.90 | +0.40% | 1,700 |
| Mar 2018 | $100.00 | $100.00 | $98.51 | $99.50 | -0.50% | 1,400 |
| Feb 2018 | $98.50 | $104.00 | $98.50 | $100.00 | +1.52% | 9,500 |
| Jan 2018 | $99.00 | $102.00 | $98.50 | $98.50 | -0.51% | 2,100 |
| Dec 2017 | $99.00 | $102.00 | $99.00 | $99.00 | 0.00% | 1,600 |
| Nov 2017 | $103.50 | $103.50 | $99.00 | $99.00 | -4.35% | 800 |
| Oct 2017 | $103.50 | $103.50 | $98.82 | $103.50 | 0.00% | 1,600 |
| Sep 2017 | $100.50 | $103.50 | $99.50 | $103.50 | +2.99% | 700 |
| Aug 2017 | $100.00 | $100.50 | $99.40 | $100.50 | +0.50% | 900 |
| Jul 2017 | $100.00 | $101.00 | $98.85 | $100.00 | 0.00% | 3,100 |
| Jun 2017 | $100.00 | $101.50 | $98.75 | $100.00 | 0.00% | 700 |
| May 2017 | $100.00 | $101.00 | $98.25 | $100.00 | 0.00% | 2,200 |
| Apr 2017 | $100.00 | $100.00 | $97.00 | $100.00 | 0.00% | 1,000 |
| Mar 2017 | $100.00 | $100.00 | $97.20 | $100.00 | 0.00% | 12,900 |
| Feb 2017 | $99.00 | $105.00 | $96.75 | $100.00 | +1.01% | 18,800 |
| Jan 2017 | $101.40 | $102.00 | $94.00 | $99.00 | -2.37% | 2,700 |
| Dec 2016 | $101.40 | $101.50 | $100.40 | $101.40 | +1.00% | 3,300 |
| Nov 2016 | $103.00 | $103.00 | $100.40 | $100.40 | -2.52% | 500 |
| Oct 2016 | $101.15 | $104.00 | $100.85 | $103.00 | +1.83% | 3,000 |
| Sep 2016 | $99.00 | $103.00 | $99.00 | $101.15 | +2.17% | 15,400 |
| Aug 2016 | $98.00 | $99.00 | $98.00 | $99.00 | +1.02% | 500 |
| Jul 2016 | $99.00 | $99.75 | $97.00 | $98.00 | -1.01% | 2,400 |
| Jun 2016 | $96.00 | $99.00 | $96.00 | $99.00 | +3.13% | 3,200 |
| May 2016 | $96.00 | $96.01 | $96.00 | $96.00 | 0.00% | 600 |
| Apr 2016 | $96.00 | $97.00 | $94.00 | $96.00 | 0.00% | 5,300 |
| Mar 2016 | $96.00 | $96.00 | $93.80 | $96.00 | 0.00% | 2,100 |
| Feb 2016 | $93.80 | $96.00 | $93.80 | $96.00 | +2.35% | 900 |
| Jan 2016 | $96.25 | $96.50 | $93.80 | $93.80 | -2.55% | 1,100 |
| Dec 2015 | $94.75 | $96.25 | $94.75 | $96.25 | +1.58% | 6,000 |
| Nov 2015 | $97.00 | $97.00 | $94.12 | $94.75 | -1.30% | 2,000 |
| Oct 2015 | $95.00 | $96.25 | $94.00 | $96.00 | +1.05% | 800 |
| Sep 2015 | $94.00 | $95.75 | $93.90 | $95.00 | +1.06% | 1,700 |
| Aug 2015 | $95.20 | $96.00 | $93.90 | $94.00 | -1.26% | 2,600 |
| Jul 2015 | $94.50 | $95.20 | $92.08 | $95.20 | +0.74% | 2,000 |
| Jun 2015 | $96.00 | $96.75 | $94.50 | $94.50 | -1.56% | 7,000 |
| May 2015 | $95.95 | $96.75 | $94.55 | $96.00 | +0.05% | 2,900 |
| Apr 2015 | $96.00 | $96.80 | $94.20 | $95.95 | -0.05% | 7,700 |
| Mar 2015 | $94.50 | $96.20 | $93.50 | $96.00 | +1.05% | 10,900 |
| Feb 2015 | $96.00 | $96.23 | $93.13 | $95.00 | -1.04% | 3,200 |
| Jan 2015 | $95.00 | $96.00 | $93.13 | $96.00 | +1.05% | 1,100 |
| Dec 2014 | $94.25 | $95.00 | $94.25 | $95.00 | 0.00% | 2,900 |
| Nov 2014 | $93.40 | $95.50 | $93.00 | $95.00 | +2.15% | 7,500 |
| Oct 2014 | $91.00 | $95.00 | $91.00 | $93.00 | 0.00% | 10,600 |
| Sep 2014 | $90.75 | $93.00 | $89.10 | $93.00 | +2.48% | 4,000 |
| Aug 2014 | $89.00 | $90.75 | $89.00 | $90.75 | +1.97% | 1,900 |
| Jul 2014 | $91.00 | $91.00 | $88.08 | $89.00 | -2.20% | 2,600 |
| Jun 2014 | $90.87 | $91.00 | $89.20 | $91.00 | +0.14% | 14,800 |
| May 2014 | $91.50 | $92.85 | $90.87 | $90.87 | 0.00% | 2,100 |
| Apr 2014 | $92.20 | $94.00 | $90.87 | $90.87 | -1.44% | 1,600 |
| Mar 2014 | $93.00 | $93.00 | $92.20 | $92.20 | -0.86% | 800 |
| Feb 2014 | $91.78 | $93.75 | $91.78 | $93.00 | +1.33% | 900 |
| Jan 2014 | $92.00 | $94.38 | $91.78 | $91.78 | -0.24% | 3,200 |
| Dec 2013 | $94.50 | $94.50 | $90.05 | $92.00 | -2.65% | 1,300 |
| Nov 2013 | $94.25 | $94.50 | $93.00 | $94.50 | +0.27% | 1,200 |
| Oct 2013 | $94.75 | $95.75 | $92.50 | $94.25 | -0.53% | 1,600 |
| Sep 2013 | $94.26 | $94.75 | $94.05 | $94.75 | -0.52% | 900 |
| Aug 2013 | $94.04 | $97.26 | $93.40 | $95.25 | +1.75% | 2,700 |
| Jul 2013 | $96.25 | $97.00 | $93.60 | $93.61 | -2.74% | 3,900 |
| Jun 2013 | $96.75 | $99.75 | $96.25 | $96.25 | -0.52% | 20,900 |
| May 2013 | $95.15 | $99.00 | $95.15 | $96.75 | +1.68% | 14,800 |
| Apr 2013 | $96.75 | $99.50 | $95.00 | $95.15 | -0.47% | 10,000 |
| Mar 2013 | $96.00 | $97.75 | $95.00 | $95.60 | -0.42% | 15,600 |
| Feb 2013 | $95.25 | $96.55 | $94.30 | $96.00 | +1.59% | 2,300 |
| Jan 2013 | $96.00 | $96.75 | $94.00 | $94.50 | -1.56% | 17,800 |
| Dec 2012 | $96.00 | $98.00 | $94.00 | $96.00 | +1.05% | 10,300 |
| Nov 2012 | $92.35 | $95.00 | $92.35 | $95.00 | +2.97% | 4,100 |
| Oct 2012 | $92.75 | $96.25 | $92.00 | $92.26 | -0.53% | 7,900 |
| Sep 2012 | $91.75 | $96.25 | $91.75 | $92.75 | +1.09% | 16,400 |
| Aug 2012 | $91.40 | $93.50 | $91.40 | $91.75 | +0.38% | 8,800 |
| Jul 2012 | $91.20 | $98.00 | $91.20 | $91.40 | +0.22% | 3,700 |
| Jun 2012 | $90.50 | $94.25 | $90.50 | $91.20 | -1.94% | 5,200 |
| May 2012 | $89.25 | $93.00 | $89.25 | $93.00 | +4.20% | 11,100 |
| Apr 2012 | $91.00 | $92.00 | $88.25 | $89.25 | -1.92% | 1,100 |
| Mar 2012 | $90.98 | $91.00 | $88.05 | $91.00 | +0.02% | 3,200 |
| Feb 2012 | $87.50 | $90.98 | $87.50 | $90.98 | +0.25% | 2,400 |
| Jan 2012 | $88.00 | $90.75 | $86.01 | $90.75 | +3.13% | 11,300 |
| Dec 2011 | $83.01 | $90.75 | $83.01 | $88.00 | +6.01% | 17,900 |
| Nov 2011 | $90.00 | $105.00 | $83.01 | $83.01 | -3.48% | 1,000 |
| Oct 2011 | $84.00 | $90.00 | $80.00 | $86.00 | +10.26% | 39,000 |
| Sep 2011 | $76.20 | $83.00 | $76.20 | $78.00 | +2.36% | 37,800 |
| Aug 2011 | $87.00 | $87.00 | $76.20 | $76.20 | -12.41% | 12,400 |
| Jul 2011 | $81.75 | $87.00 | $79.00 | $87.00 | +6.42% | 3,500 |
| Jun 2011 | $73.65 | $81.75 | $73.65 | $81.75 | +11.00% | 35,800 |
| May 2011 | $79.45 | $79.45 | $70.00 | $73.65 | +0.61% | 3,400 |
| Apr 2011 | $76.00 | $78.10 | $73.10 | $73.20 | -3.68% | 10,600 |
| Mar 2011 | $75.05 | $77.00 | $70.00 | $76.00 | +1.31% | 42,000 |
| Feb 2011 | $73.88 | $78.00 | $73.00 | $75.02 | +1.54% | 1,600 |
| Jan 2011 | $75.00 | $75.00 | $72.30 | $73.88 | -5.28% | 800 |
| Dec 2010 | $77.00 | $78.00 | $75.00 | $78.00 | +2.63% | 13,600 |
| Nov 2010 | $74.00 | $77.00 | $74.00 | $76.00 | +2.70% | 14,600 |
| Oct 2010 | $74.00 | $80.00 | $74.00 | $74.00 | 0.00% | 16,200 |
| Sep 2010 | $72.45 | $74.00 | $72.45 | $74.00 | +2.14% | 300 |
| Aug 2010 | $75.00 | $80.00 | $72.01 | $72.45 | -3.40% | 5,300 |
| Jul 2010 | $75.00 | $79.00 | $75.00 | $75.00 | 0.00% | 5,200 |
| Jun 2010 | $76.00 | $76.00 | $74.25 | $75.00 | -1.32% | 400 |
| May 2010 | $74.00 | $78.00 | $72.50 | $76.00 | +2.70% | 12,100 |
| Apr 2010 | $78.00 | $80.00 | $74.00 | $74.00 | -5.13% | 3,900 |
| Mar 2010 | $72.25 | $80.00 | $72.05 | $78.00 | +7.96% | 7,800 |
| Feb 2010 | $70.50 | $77.00 | $70.50 | $72.25 | +2.48% | 5,600 |
| Jan 2010 | $70.75 | $74.00 | $70.50 | $70.50 | -0.35% | 4,900 |
| Dec 2009 | $70.00 | $71.00 | $69.50 | $70.75 | +1.07% | 8,200 |
| Nov 2009 | $70.00 | $72.00 | $69.60 | $70.00 | 0.00% | 1,300 |
| Oct 2009 | $73.50 | $74.50 | $69.25 | $70.00 | -4.76% | 1,800 |
| Sep 2009 | $68.55 | $73.50 | $68.55 | $73.50 | +7.22% | 1,100 |
| Aug 2009 | $68.30 | $105.00 | $67.25 | $68.55 | +0.81% | 3,900 |
| Jul 2009 | $66.01 | $68.00 | $66.01 | $68.00 | -5.56% | 1,200 |
| Jun 2009 | $65.50 | $72.00 | $65.50 | $72.00 | +9.92% | 1,400 |
| May 2009 | $64.00 | $66.00 | $64.00 | $65.50 | +2.34% | 800 |
| Apr 2009 | $67.00 | $71.00 | $62.50 | $64.00 | -4.48% | 2,600 |
| Mar 2009 | $70.99 | $72.00 | $67.00 | $67.00 | -6.94% | 6,000 |
| Feb 2009 | $71.00 | $72.00 | $66.50 | $72.00 | +1.41% | 1,800 |
| Jan 2009 | $71.75 | $71.75 | $63.00 | $71.00 | -1.05% | 13,200 |
| Dec 2008 | $63.00 | $80.00 | $61.00 | $71.75 | +13.89% | 1,000 |
| Nov 2008 | $70.00 | $72.00 | $63.00 | $63.00 | -10.00% | 4,900 |
| Oct 2008 | $74.50 | $80.00 | $65.00 | $70.00 | -8.50% | 2,800 |
| Sep 2008 | $77.00 | $79.50 | $75.00 | $76.50 | -0.65% | 13,900 |
| Aug 2008 | $80.00 | $80.00 | $76.10 | $77.00 | -3.75% | 600 |
| Jul 2008 | $77.00 | $81.00 | $75.50 | $80.00 | +3.90% | 2,500 |
| Jun 2008 | $75.50 | $80.50 | $75.50 | $77.00 | +1.99% | 10,900 |
| May 2008 | $75.10 | $78.90 | $75.00 | $75.50 | +0.53% | 1,300 |
| Apr 2008 | $73.10 | $79.25 | $73.10 | $75.10 | +2.74% | 900 |
| Mar 2008 | $77.00 | $83.50 | $73.00 | $73.10 | -5.06% | 1,300 |
| Feb 2008 | $75.00 | $78.50 | $72.75 | $77.00 | +2.67% | 2,900 |
| Jan 2008 | $79.25 | $79.25 | $71.00 | $75.00 | -5.36% | 3,800 |
| Dec 2007 | $83.00 | $83.00 | $71.00 | $79.25 | -4.52% | 6,700 |
| Nov 2007 | $83.80 | $83.80 | $81.00 | $83.00 | -0.95% | 5,800 |
| Oct 2007 | $84.00 | $85.00 | $82.75 | $83.80 | -0.24% | 700 |
| Sep 2007 | $82.00 | $85.24 | $82.00 | $84.00 | +2.44% | 1,200 |
| Aug 2007 | $83.10 | $84.95 | $81.00 | $82.00 | -1.18% | 1,100 |
| Jul 2007 | $84.50 | $85.75 | $81.50 | $82.98 | -1.80% | 1,500 |
| Jun 2007 | $84.35 | $85.10 | $83.00 | $84.50 | +0.18% | 1,200 |
| May 2007 | $84.00 | $85.00 | $84.00 | $84.35 | +0.42% | 1,600 |
| Apr 2007 | $87.75 | $87.75 | $84.00 | $84.00 | -4.27% | 1,700 |
| Mar 2007 | $86.10 | $88.00 | $85.35 | $87.75 | +1.92% | 2,300 |
| Feb 2007 | $86.00 | $88.00 | $85.00 | $86.10 | +1.29% | 6,100 |
| Jan 2007 | $85.50 | $88.50 | $85.00 | $85.00 | -0.58% | 11,100 |
| Dec 2006 | $84.25 | $88.55 | $84.25 | $85.50 | +1.48% | 7,300 |
| Nov 2006 | $84.50 | $87.00 | $82.00 | $84.25 | -0.30% | 6,500 |
| Oct 2006 | $82.00 | $84.50 | $82.00 | $84.50 | +3.05% | 3,200 |
| Sep 2006 | $81.60 | $83.50 | $81.60 | $82.00 | +0.49% | 4,500 |
| Aug 2006 | $81.75 | $83.60 | $81.30 | $81.60 | -0.79% | 2,500 |
| Jul 2006 | $81.75 | $84.25 | $81.75 | $82.25 | -0.30% | 1,800 |
| Jun 2006 | $83.00 | $84.25 | $79.75 | $82.50 | -0.60% | 4,900 |
| May 2006 | $81.60 | $83.00 | $81.00 | $83.00 | +0.30% | 13,300 |
| Apr 2006 | $86.00 | $86.50 | $82.75 | $82.75 | -3.78% | 15,100 |
| Mar 2006 | $82.60 | $86.00 | $82.60 | $86.00 | +4.12% | 3,600 |
| Feb 2006 | $82.25 | $84.25 | $82.25 | $82.60 | +0.12% | 23,700 |
| Jan 2006 | $80.00 | $82.90 | $80.00 | $82.50 | +3.13% | 2,700 |
| Dec 2005 | $80.50 | $82.20 | $80.00 | $80.00 | -0.62% | 1,200 |
| Nov 2005 | $80.32 | $81.30 | $80.32 | $80.50 | +0.22% | 1,500 |
| Oct 2005 | $80.75 | $82.75 | $79.45 | $80.32 | -0.53% | 900 |
| Sep 2005 | $84.50 | $85.50 | $80.75 | $80.75 | -3.87% | 2,300 |
| Aug 2005 | $83.50 | $84.00 | $81.00 | $84.00 | +0.60% | 1,000 |
| Jul 2005 | $83.65 | $84.00 | $81.50 | $83.50 | -0.18% | 1,200 |
| Jun 2005 | $82.00 | $86.00 | $80.00 | $83.65 | +2.01% | 2,800 |
| May 2005 | $83.25 | $84.00 | $81.00 | $82.00 | -1.50% | 1,100 |
| Apr 2005 | $85.00 | $85.00 | $82.37 | $83.25 | -2.06% | 2,200 |
| Mar 2005 | $85.00 | $88.00 | $85.00 | $85.00 | 0.00% | 30,700 |
| Feb 2005 | $80.75 | $90.50 | $80.75 | $85.00 | +5.26% | 4,800 |
| Jan 2005 | $79.50 | $83.50 | $77.80 | $80.75 | -0.92% | 3,000 |
| Dec 2004 | $77.50 | $81.50 | $77.00 | $81.50 | +5.16% | 4,600 |
| Nov 2004 | $81.25 | $84.50 | $76.50 | $77.50 | -4.62% | 6,000 |
| Oct 2004 | $78.75 | $81.25 | $76.50 | $81.25 | +3.83% | 9,000 |
| Sep 2004 | $78.50 | $80.00 | $76.00 | $78.25 | -0.32% | 3,900 |
| Aug 2004 | $75.00 | $78.50 | $74.50 | $78.50 | +4.67% | 11,500 |
| Jul 2004 | $72.00 | $75.00 | $72.00 | $75.00 | +4.17% | 1,900 |
| Jun 2004 | $74.00 | $75.25 | $70.75 | $72.00 | -2.70% | 6,200 |
| May 2004 | $80.00 | $80.00 | $72.50 | $74.00 | -6.92% | 2,200 |
| Apr 2004 | $88.50 | $88.50 | $78.00 | $79.50 | -10.17% | 3,600 |
| Mar 2004 | $87.50 | $90.67 | $86.50 | $88.50 | +1.14% | 12,000 |
| Feb 2004 | $85.60 | $88.55 | $85.00 | $87.50 | +2.22% | 10,500 |
| Jan 2004 | $82.75 | $87.10 | $82.75 | $85.60 | +3.44% | 10,600 |
| Dec 2003 | $84.50 | $84.50 | $80.75 | $82.75 | -2.07% | 3,000 |
| Nov 2003 | $85.00 | $86.25 | $84.50 | $84.50 | -0.88% | 2,100 |
| Oct 2003 | $83.80 | $85.25 | $83.80 | $85.25 | +1.73% | 500 |
| Sep 2003 | $84.00 | $88.50 | $83.25 | $83.80 | +0.96% | 18,900 |
| Aug 2003 | $86.50 | $86.50 | $80.50 | $83.00 | -4.05% | 2,200 |
| Jul 2003 | $88.00 | $88.75 | $85.50 | $86.50 | -1.70% | 7,600 |
| Jun 2003 | $79.75 | $92.00 | $79.75 | $88.00 | +10.69% | 4,300 |
| May 2003 | $75.75 | $80.00 | $75.75 | $79.50 | +4.95% | 1,700 |
| Apr 2003 | $74.00 | $77.00 | $74.00 | $75.75 | +2.36% | 1,400 |
| Mar 2003 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Feb 2003 | $75.25 | $75.25 | $74.00 | $74.00 | -1.66% | 2,400 |
| Jan 2003 | $72.50 | $75.25 | $72.50 | $75.25 | +3.08% | 1,200 |
| Dec 2002 | $71.50 | $74.00 | $71.50 | $73.00 | +2.10% | 2,300 |
| Nov 2002 | $70.50 | $73.50 | $69.00 | $71.50 | +1.42% | 1,500 |
| Oct 2002 | $75.00 | $77.00 | $68.50 | $70.50 | -6.00% | 3,500 |
| Sep 2002 | $71.50 | $75.00 | $70.50 | $75.00 | +7.14% | 2,700 |
| Aug 2002 | $69.87 | $71.50 | $69.11 | $70.00 | +0.19% | 2,500 |
| Jul 2002 | $70.50 | $71.55 | $69.87 | $69.87 | -0.89% | 500 |
| Jun 2002 | $70.25 | $70.50 | $69.50 | $70.50 | +0.36% | 800 |
| May 2002 | $68.85 | $70.40 | $68.85 | $70.25 | +2.03% | 1,300 |
| Apr 2002 | $69.00 | $71.00 | $68.82 | $68.85 | -0.79% | 1,600 |
| Mar 2002 | $70.00 | $70.90 | $69.30 | $69.40 | -0.86% | 700 |
| Feb 2002 | $68.50 | $70.00 | $67.81 | $70.00 | +2.19% | 7,700 |
| Jan 2002 | $68.00 | $69.25 | $68.00 | $68.50 | +0.74% | 100 |
| Dec 2001 | $64.00 | $68.90 | $64.00 | $68.00 | +6.25% | 1,500 |
| Nov 2001 | $65.75 | $65.75 | $64.00 | $64.00 | -2.66% | 1,100 |
| Oct 2001 | $66.25 | $66.80 | $65.00 | $65.75 | -0.38% | 1,400 |
| Sep 2001 | $66.00 | $66.75 | $65.50 | $66.00 | -1.12% | 1,600 |
| Aug 2001 | $63.00 | $68.00 | $63.00 | $66.75 | +5.95% | 3,900 |
| Jul 2001 | $62.90 | $64.00 | $61.50 | $63.00 | +0.16% | 2,900 |
| Jun 2001 | $63.00 | $64.00 | $61.50 | $62.90 | -0.16% | 3,000 |
| May 2001 | $60.00 | $63.00 | $59.00 | $63.00 | +3.28% | 2,300 |
| Apr 2001 | $63.00 | $63.00 | $60.50 | $61.00 | -3.17% | 2,000 |
| Mar 2001 | $61.00 | $64.00 | $60.50 | $63.00 | +3.28% | 2,400 |
| Feb 2001 | $58.00 | $61.00 | $57.55 | $61.00 | +5.17% | 1,200 |
| Jan 2001 | $57.50 | $59.00 | $56.00 | $58.00 | +2.65% | 1,800 |
| Dec 2000 | $56.50 | $58.00 | $55.50 | $56.50 | 0.00% | 1,100 |
| Nov 2000 | $55.38 | $56.50 | $53.88 | $56.50 | +2.03% | 2,400 |
| Oct 2000 | $58.00 | $59.00 | $55.00 | $55.38 | -4.53% | 1,400 |
| Sep 2000 | $59.50 | $59.50 | $56.00 | $58.00 | -2.52% | 2,300 |
| Aug 2000 | $58.00 | $60.00 | $58.00 | $59.50 | +2.59% | 1,000 |
| Jul 2000 | $56.50 | $58.00 | $55.38 | $58.00 | +2.65% | 1,600 |
| Jun 2000 | $52.00 | $57.50 | $52.00 | $56.50 | +8.65% | 27,500 |
| May 2000 | $53.00 | $53.50 | $51.50 | $52.00 | -3.70% | 3,200 |
| Apr 2000 | $53.50 | $58.00 | $53.50 | $54.00 | +0.93% | 1,800 |
| Mar 2000 | $52.00 | $55.13 | $52.00 | $53.50 | +1.90% | 6,300 |
| Feb 2000 | $52.00 | $56.25 | $52.00 | $52.50 | +0.96% | 11,600 |
| Jan 2000 | $57.00 | $58.00 | $52.00 | $52.00 | -8.77% | 5,900 |
| Dec 1999 | $61.45 | $62.50 | $57.00 | $57.00 | -7.25% | 3,900 |
| Nov 1999 | $65.00 | $65.25 | $61.25 | $61.45 | -5.46% | 2,700 |
| Oct 1999 | $65.50 | $67.25 | $63.00 | $65.00 | -0.76% | 3,700 |
| Sep 1999 | $69.75 | $69.75 | $65.00 | $65.50 | -6.09% | 1,100 |
| Aug 1999 | $69.00 | $72.00 | $68.00 | $69.75 | +1.09% | 1,100 |
| Jul 1999 | $67.00 | $72.75 | $67.00 | $69.00 | +2.99% | 2,800 |
| Jun 1999 | $71.00 | $71.00 | $67.00 | $67.00 | -6.29% | 1,700 |
| May 1999 | $77.75 | $77.75 | $71.50 | $71.50 | -8.04% | 1,500 |
| Apr 1999 | $77.50 | $79.25 | $76.00 | $77.75 | -0.32% | 2,100 |
| Mar 1999 | $78.13 | $79.88 | $77.00 | $78.00 | -0.16% | 7,400 |
| Feb 1999 | $76.38 | $78.13 | $75.00 | $78.13 | +2.29% | 6,500 |
| Jan 1999 | $78.00 | $78.00 | $76.38 | $76.38 | -2.08% | 1,400 |
| Dec 1998 | $78.00 | $78.13 | $78.00 | $78.00 | 0.00% | 2,000 |
| Nov 1998 | $79.94 | $79.94 | $78.00 | $78.00 | -2.42% | 16,400 |
| Oct 1998 | $81.25 | $81.50 | $79.94 | $79.94 | -1.62% | 500 |
| Sep 1998 | $80.75 | $81.25 | $79.06 | $81.25 | +0.62% | 2,400 |
| Aug 1998 | $77.25 | $80.75 | $77.25 | $80.75 | +4.53% | 15,700 |
| Jul 1998 | $76.63 | $78.00 | $76.50 | $77.25 | +0.82% | 2,300 |
| Jun 1998 | $75.00 | $76.63 | $75.00 | $76.63 | +3.55% | 1,700 |
| May 1998 | $69.00 | $74.00 | $69.00 | $74.00 | +6.28% | 2,300 |
| Apr 1998 | $73.50 | $73.50 | $69.00 | $69.63 | -5.27% | 1,000 |
| Mar 1998 | $72.00 | $74.50 | $70.50 | $73.50 | +2.08% | 2,500 |
| Feb 1998 | $72.00 | $73.50 | $71.75 | $72.00 | 0.00% | 900 |
| Jan 1998 | $70.00 | $74.00 | $70.00 | $72.00 | +2.86% | 3,900 |
| Dec 1997 | $69.38 | $70.00 | $67.00 | $70.00 | +0.90% | 1,900 |
| Nov 1997 | $66.50 | $69.50 | $66.50 | $69.38 | +4.32% | 2,200 |
| Oct 1997 | $67.50 | $69.25 | $66.00 | $66.50 | -2.21% | 11,200 |
| Sep 1997 | $68.75 | $68.75 | $66.50 | $68.00 | +1.49% | 2,000 |
| Aug 1997 | $68.00 | $69.00 | $67.00 | $67.00 | -1.47% | 8,100 |
| Jul 1997 | $65.00 | $68.00 | $64.50 | $68.00 | +4.62% | 10,700 |
| Jun 1997 | $63.50 | $67.00 | $63.50 | $65.00 | +2.36% | 6,800 |
| May 1997 | $64.00 | $64.00 | $63.00 | $63.50 | 0.00% | 1,000 |
| Apr 1997 | $64.13 | $65.00 | $61.50 | $63.50 | -0.97% | 9,700 |
| Mar 1997 | $63.00 | $64.75 | $63.00 | $64.13 | +1.79% | 2,800 |
| Feb 1997 | $64.75 | $64.75 | $62.50 | $63.00 | -2.70% | 1,300 |
| Jan 1997 | $60.50 | $65.00 | $60.50 | $64.75 | +7.02% | 8,000 |
| Dec 1996 | $61.63 | $62.00 | $60.00 | $60.50 | -1.63% | 3,100 |
| Nov 1996 | $60.50 | $62.00 | $60.25 | $61.50 | +1.65% | 2,800 |
| Oct 1996 | $62.50 | $62.50 | $60.25 | $60.50 | -3.20% | 2,200 |
| Sep 1996 | $62.00 | $62.50 | $60.00 | $62.50 | +0.81% | 6,900 |
| Aug 1996 | $60.50 | $62.00 | $60.00 | $62.00 | +2.48% | 4,100 |
| Jul 1996 | $62.00 | $63.50 | $59.50 | $60.50 | -1.43% | 3,300 |
| Jun 1996 | $62.00 | $63.50 | $61.25 | $61.38 | -1.01% | 1,900 |
| May 1996 | $62.38 | $62.50 | $62.00 | $62.00 | -0.60% | 1,400 |
| Apr 1996 | $66.50 | $68.00 | $62.00 | $62.38 | -6.20% | 900 |
| Mar 1996 | $64.00 | $66.50 | $62.50 | $66.50 | +3.91% | 2,000 |
| Feb 1996 | $65.00 | $65.00 | $63.25 | $64.00 | -1.54% | 1,300 |
| Jan 1996 | $62.00 | $66.00 | $62.00 | $65.00 | +4.84% | 2,700 |
| Dec 1995 | $62.00 | $62.75 | $60.00 | $62.00 | 0.00% | 2,700 |
| Nov 1995 | $63.00 | $64.00 | $62.00 | $62.00 | -3.13% | 1,700 |
| Oct 1995 | $61.75 | $66.00 | $61.25 | $64.00 | +3.23% | 2,100 |
| Sep 1995 | $60.25 | $62.00 | $60.00 | $62.00 | +2.90% | 4,800 |
| Aug 1995 | $63.00 | $63.00 | $60.25 | $60.25 | -4.37% | 800 |
| Jul 1995 | $62.00 | $63.00 | $59.25 | $63.00 | +1.61% | 1,100 |
| Jun 1995 | $59.50 | $62.00 | $58.25 | $62.00 | +4.20% | 3,000 |
| May 1995 | $57.25 | $59.50 | $55.00 | $59.50 | +3.93% | 1,600 |
| Apr 1995 | $57.50 | $58.00 | $57.00 | $57.25 | +1.33% | 900 |
| Mar 1995 | $56.25 | $58.00 | $56.25 | $56.50 | +0.44% | 1,100 |
| Feb 1995 | $55.00 | $57.00 | $55.00 | $56.25 | +2.27% | 500 |
| Jan 1995 | $54.50 | $56.00 | $54.38 | $55.00 | +0.92% | 1,900 |
| Dec 1994 | $55.00 | $56.75 | $54.50 | $54.50 | +0.46% | 1,400 |
| Nov 1994 | $54.50 | $55.00 | $51.00 | $54.25 | -1.36% | 4,200 |
| Oct 1994 | $57.00 | $58.50 | $53.50 | $55.00 | -5.17% | 2,300 |
| Sep 1994 | $58.00 | $60.00 | $57.50 | $58.00 | -1.69% | 1,900 |
| Aug 1994 | $60.25 | $62.50 | $59.00 | $59.00 | -3.28% | 1,500 |
| Jul 1994 | $60.50 | $62.50 | $60.50 | $61.00 | +0.83% | 1,000 |
| Jun 1994 | $58.50 | $62.00 | $56.00 | $60.50 | +3.42% | 3,100 |
| May 1994 | $61.00 | $62.50 | $57.50 | $58.50 | -4.10% | 3,800 |
| Apr 1994 | $63.00 | $63.00 | $60.00 | $61.00 | -3.17% | 700 |
| Mar 1994 | $63.00 | $65.00 | $62.00 | $63.00 | 0.00% | 2,300 |
| Feb 1994 | $65.50 | $67.00 | $63.00 | $63.00 | -5.26% | 1,200 |
| Jan 1994 | $66.00 | $66.50 | $65.00 | $66.50 | +0.76% | 2,800 |
| Dec 1993 | $67.00 | $67.50 | $65.50 | $66.00 | -1.49% | 3,100 |
| Nov 1993 | $67.50 | $68.50 | $64.50 | $67.00 | -0.74% | 3,700 |
| Oct 1993 | $72.00 | $72.00 | $67.00 | $67.50 | -6.25% | 700 |
| Sep 1993 | $65.75 | $72.00 | $65.00 | $72.00 | +9.51% | 3,400 |
| Aug 1993 | $66.13 | $67.00 | $65.00 | $65.75 | -0.57% | 1,300 |
| Jul 1993 | $65.00 | $67.00 | $65.00 | $66.13 | +1.73% | 2,800 |
| Jun 1993 | $63.50 | $65.00 | $63.25 | $65.00 | +2.36% | 1,700 |
| May 1993 | $63.25 | $64.00 | $62.50 | $63.50 | +0.40% | 1,200 |
| Apr 1993 | $63.00 | $65.00 | $62.00 | $63.25 | +1.00% | 3,600 |
| Mar 1993 | $62.50 | $67.50 | $62.50 | $62.63 | +0.20% | 7,000 |
| Feb 1993 | $61.75 | $62.50 | $60.50 | $62.50 | +0.81% | 1,600 |
| Jan 1993 | $61.75 | $62.00 | $61.00 | $62.00 | +0.40% | 300 |
| Dec 1992 | $61.00 | $61.75 | $60.25 | $61.75 | +1.23% | 1,100 |
| Nov 1992 | $61.00 | $61.75 | $60.00 | $61.00 | 0.00% | 600 |
| Oct 1992 | $64.00 | $64.00 | $61.00 | $61.00 | -4.69% | 1,400 |
| Sep 1992 | $60.00 | $65.00 | $60.00 | $64.00 | +6.67% | 2,100 |
| Aug 1992 | $59.00 | $61.00 | $59.00 | $60.00 | +1.69% | 1,900 |
| Jul 1992 | $57.63 | $59.50 | $57.25 | $59.00 | +2.39% | 1,400 |
| Jun 1992 | $57.50 | $58.50 | $56.00 | $57.63 | +0.22% | 1,100 |
| May 1992 | $57.50 | $59.00 | $57.00 | $57.50 | -0.86% | 1,100 |
| Apr 1992 | $57.00 | $59.00 | $56.00 | $58.00 | +1.75% | 1,400 |
| Mar 1992 | $59.00 | $59.00 | $56.50 | $57.00 | -3.39% | 800 |
| Feb 1992 | $58.00 | $60.50 | $57.50 | $59.00 | +1.72% | 2,200 |
| Jan 1992 | $58.63 | $58.63 | $58.00 | $58.00 | -1.07% | 400 |
| Dec 1991 | $55.00 | $58.63 | $55.00 | $58.63 | +6.59% | 1,800 |
| Nov 1991 | $57.00 | $57.00 | $55.00 | $55.00 | -3.51% | 400 |
| Oct 1991 | $53.25 | $57.50 | $53.25 | $57.00 | +7.04% | 2,300 |
| Sep 1991 | $55.00 | $55.50 | $53.00 | $53.25 | -3.18% | 2,900 |
| Aug 1991 | $53.50 | $55.00 | $53.25 | $55.00 | +4.76% | 700 |
| Jul 1991 | $52.50 | $52.50 | $51.00 | $52.50 | 0.00% | 900 |
| Jun 1991 | $52.00 | $54.00 | $50.50 | $52.50 | +0.96% | 1,200 |
| May 1991 | $52.00 | $53.50 | $51.50 | $52.00 | -0.95% | 1,700 |
| Apr 1991 | $53.00 | $53.00 | $49.50 | $52.50 | -0.94% | 1,500 |
| Mar 1991 | $51.00 | $54.00 | $51.00 | $53.00 | +3.92% | 2,300 |
| Feb 1991 | $50.00 | $52.00 | $49.50 | $51.00 | +2.51% | 1,300 |
| Jan 1991 | $50.00 | $51.00 | $49.50 | $49.75 | +1.53% | 1,200 |
| Dec 1990 | $49.50 | $49.50 | $47.50 | $49.00 | +1.03% | 4,600 |
| Nov 1990 | $48.50 | $49.50 | $48.00 | $48.50 | -1.52% | 2,200 |
| Oct 1990 | $48.50 | $49.50 | $47.38 | $49.25 | +1.55% | 1,000 |
| Sep 1990 | $49.00 | $49.25 | $48.50 | $48.50 | -1.02% | 200 |
| Aug 1990 | $49.00 | $50.50 | $49.00 | $49.00 | 0.00% | 700 |
| Jul 1990 | $49.50 | $50.50 | $49.00 | $49.00 | -1.01% | 1,100 |
| Jun 1990 | $49.00 | $51.00 | $48.50 | $49.50 | +1.02% | 1,400 |
| May 1990 | $49.50 | $49.50 | $48.00 | $49.00 | -1.01% | 400 |
| Apr 1990 | $49.50 | $50.50 | $49.50 | $49.50 | 0.00% | 500 |
| Mar 1990 | $50.00 | $50.50 | $49.50 | $49.50 | -1.00% | 1,300 |
| Feb 1990 | $50.00 | $50.00 | $49.00 | $50.00 | -0.99% | 1,100 |
| Jan 1990 | $50.50 | $52.00 | $50.00 | $50.50 | 0.00% | 2,900 |
| Dec 1989 | $49.00 | $50.50 | $49.00 | $50.50 | +3.06% | 1,100 |
| Nov 1989 | $49.00 | $50.00 | $47.75 | $49.00 | 0.00% | 3,700 |
| Oct 1989 | $48.25 | $49.75 | $48.25 | $49.00 | +1.55% | 2,000 |
| Sep 1989 | $48.50 | $48.75 | $48.00 | $48.25 | +0.52% | 900 |
| Aug 1989 | $48.00 | $49.50 | $47.00 | $48.00 | +3.78% | 2,200 |
| Jul 1989 | $47.25 | $47.25 | $46.25 | $46.25 | -2.12% | 0 |
| Jun 1989 | $46.00 | $48.50 | $45.75 | $47.25 | +2.72% | 1,200 |
| May 1989 | $45.00 | $46.50 | $45.00 | $46.00 | +2.22% | 800 |
| Apr 1989 | $45.50 | $46.00 | $45.00 | $45.00 | -1.10% | 700 |
| Mar 1989 | $46.00 | $47.88 | $45.50 | $45.50 | -1.09% | 100 |
| Feb 1989 | $45.50 | $46.75 | $44.75 | $46.00 | +1.10% | 1,700 |
| Jan 1989 | $45.00 | $45.50 | $44.38 | $45.50 | 0.00% | 1,900 |
| Dec 1988 | $44.88 | $46.00 | $44.25 | $45.50 | +2.25% | 2,500 |
| Nov 1988 | $44.75 | $46.50 | $44.50 | $44.50 | -0.56% | 700 |
| Oct 1988 | $46.00 | $46.00 | $44.00 | $44.75 | -2.72% | 1,000 |
| Sep 1988 | $44.50 | $47.00 | $44.50 | $46.00 | +3.37% | 800 |
| Aug 1988 | $44.50 | $46.00 | $43.50 | $44.50 | 0.00% | 117,100 |
| Jul 1988 | $46.00 | $47.00 | $43.50 | $44.50 | -3.26% | 121,500 |
| Jun 1988 | $45.00 | $46.50 | $45.00 | $46.00 | 0.00% | 1,000 |
| May 1988 | $45.25 | $47.00 | $45.25 | $46.00 | +1.66% | 200 |
| Apr 1988 | $45.00 | $46.50 | $44.13 | $45.25 | +0.56% | 1,400 |
| Mar 1988 | $45.00 | $47.00 | $45.00 | $45.00 | 0.00% | 900 |
| Feb 1988 | $45.50 | $46.00 | $44.50 | $45.00 | -1.10% | 300 |
| Jan 1988 | $44.00 | $45.50 | $43.00 | $45.50 | +3.41% | 1,100 |
| Dec 1987 | $43.50 | $44.00 | $42.25 | $44.00 | +1.15% | 900 |
| Nov 1987 | $43.00 | $43.75 | $42.00 | $43.50 | +1.16% | 400 |
| Oct 1987 | $45.00 | $45.00 | $40.00 | $43.00 | -4.44% | 2,900 |
| Sep 1987 | $46.75 | $46.75 | $43.00 | $45.00 | -2.17% | 3,000 |
| Aug 1987 | $47.00 | $49.13 | $46.00 | $46.00 | 0.00% | 1,000 |
| Jul 1987 | $47.00 | $49.00 | $45.50 | $46.00 | -2.13% | 2,300 |
| Jun 1987 | $47.88 | $47.88 | $46.25 | $47.00 | +0.53% | 1,600 |
| May 1987 | $49.88 | $49.88 | $46.75 | $46.75 | -6.27% | 1,800 |
| Apr 1987 | $51.00 | $52.00 | $49.88 | $49.88 | -2.21% | 4,200 |
| Mar 1987 | $51.25 | $51.25 | $50.00 | $51.00 | -0.97% | 3,300 |
| Feb 1987 | $52.00 | $52.00 | $50.00 | $51.50 | -0.96% | 1,400 |
| Jan 1987 | $50.00 | $52.00 | $50.00 | $52.00 | +4.00% | 3,800 |
| Dec 1986 | $50.50 | $51.25 | $50.00 | $50.00 | 0.00% | 4,700 |
| Nov 1986 | $48.00 | $51.00 | $48.00 | $50.00 | +2.04% | 1,600 |
| Oct 1986 | $46.50 | $50.00 | $46.50 | $49.00 | +4.26% | 1,400 |
| Sep 1986 | $51.50 | $51.50 | $46.00 | $47.00 | -6.00% | 2,100 |
| Aug 1986 | $46.50 | $51.00 | $46.13 | $50.00 | +5.26% | 2,800 |
| Jul 1986 | $45.25 | $47.50 | $45.25 | $47.50 | +2.15% | 1,300 |
| Jun 1986 | $44.50 | $46.50 | $44.50 | $46.50 | +3.91% | 800 |
| May 1986 | $46.50 | $49.00 | $44.75 | $44.75 | -5.79% | 2,500 |
| Apr 1986 | $47.00 | $50.00 | $46.25 | $47.50 | +1.06% | 3,600 |
| Mar 1986 | $44.50 | $48.50 | $43.00 | $47.00 | +6.82% | 5,100 |
| Feb 1986 | $40.00 | $44.00 | $40.00 | $44.00 | +10.00% | 3,600 |
| Jan 1986 | $39.25 | $42.50 | $39.25 | $40.00 | 0.00% | 3,700 |
| Dec 1985 | $38.00 | $40.00 | $37.50 | $40.00 | +5.26% | 3,300 |
| Nov 1985 | $37.00 | $38.50 | $37.00 | $38.00 | +2.70% | 800 |
| Oct 1985 | $39.00 | $39.88 | $37.00 | $37.00 | -6.92% | 1,400 |
| Sep 1985 | $38.00 | $39.75 | $37.25 | $39.75 | +6.71% | 4,600 |
| Aug 1985 | $39.00 | $39.00 | $37.00 | $37.25 | -1.97% | 2,400 |
| Jul 1985 | $38.50 | $40.00 | $37.13 | $38.00 | -1.30% | 2,100 |
| Jun 1985 | $36.25 | $39.00 | $36.25 | $38.50 | +3.01% | 2,600 |
| May 1985 | $35.00 | $37.75 | $34.50 | $37.38 | +6.79% | 1,600 |
| Apr 1985 | $34.25 | $37.00 | $34.00 | $35.00 | +3.70% | 2,000 |
| Mar 1985 | $33.25 | $34.50 | $33.25 | $33.75 | +1.50% | 700 |
| Feb 1985 | $34.75 | $35.00 | $33.00 | $33.25 | -4.32% | 1,400 |
| Jan 1985 | $33.25 | $35.50 | $33.00 | $34.75 | +4.51% | 2,400 |
| Dec 1984 | $33.50 | $34.00 | $31.50 | $33.25 | -0.75% | 3,100 |
| Nov 1984 | $30.75 | $34.00 | $30.50 | $33.50 | +8.94% | 3,500 |
| Oct 1984 | $31.00 | $32.13 | $30.00 | $30.75 | +0.82% | 4,300 |
| Sep 1984 | $30.50 | $32.50 | $30.00 | $30.50 | +1.67% | 4,700 |
| Aug 1984 | $29.25 | $31.50 | $29.25 | $30.00 | +2.56% | 500 |
| Jul 1984 | $29.00 | $30.50 | $29.00 | $29.25 | +0.86% | 900 |
| Jun 1984 | $29.00 | $30.50 | $28.88 | $29.00 | -1.69% | 2,300 |
| May 1984 | $29.50 | $30.88 | $29.00 | $29.50 | 0.00% | 2,300 |
| Apr 1984 | $31.00 | $32.00 | $28.13 | $29.50 | -4.84% | 9,900 |
| Mar 1984 | $31.00 | $34.00 | $31.00 | $31.00 | 0.00% | 1,700 |
| Feb 1984 | $31.00 | $34.00 | $31.00 | $31.00 | +1.64% | 2,100 |
| Jan 1984 | $33.00 | $34.00 | $30.50 | $30.50 | -7.58% | 1,400 |
| Dec 1983 | $34.00 | $34.00 | $31.00 | $33.00 | -2.94% | 2,700 |
| Nov 1983 | $34.25 | $35.00 | $32.50 | $34.00 | -0.73% | 2,200 |
| Oct 1983 | $34.25 | $35.50 | $34.00 | $34.25 | 0.00% | 2,500 |
| Sep 1983 | $34.25 | $36.00 | $34.13 | $34.25 | 0.00% | 1,800 |
| Aug 1983 | $34.50 | $34.50 | $33.00 | $34.25 | -0.72% | 1,000 |
| Jul 1983 | $35.50 | $36.00 | $32.00 | $34.50 | -4.17% | 2,600 |
| Jun 1983 | $35.50 | $36.50 | $34.50 | $36.00 | +1.41% | 2,300 |
| May 1983 | $35.00 | $36.50 | $35.00 | $35.50 | +1.43% | 1,400 |
| Apr 1983 | $36.00 | $36.50 | $33.88 | $35.00 | -2.78% | 2,100 |
| Mar 1983 | $34.00 | $37.00 | $34.00 | $36.00 | +5.88% | 1,500 |
| Feb 1983 | $34.25 | $35.00 | $33.50 | $34.00 | -0.73% | 1,200 |
| Jan 1983 | $33.00 | $36.50 | $32.63 | $34.25 | +3.79% | 1,700 |
| Dec 1982 | $33.63 | $34.50 | $32.00 | $33.00 | -0.38% | 2,900 |
| Nov 1982 | $33.00 | $35.50 | $32.50 | $33.13 | +0.38% | 3,500 |
| Oct 1982 | $31.00 | $34.75 | $31.00 | $33.00 | +6.45% | 1,400 |
| Sep 1982 | $32.50 | $32.50 | $30.25 | $31.00 | -2.36% | 3,300 |
| Aug 1982 | $30.00 | $31.75 | $27.00 | $31.75 | +7.63% | 2,700 |
| Jul 1982 | $30.00 | $30.75 | $29.00 | $29.50 | -4.84% | 1,600 |
| Jun 1982 | $29.50 | $31.00 | $29.00 | $31.00 | +5.08% | 1,200 |
| May 1982 | $29.00 | $30.25 | $28.50 | $29.50 | +1.72% | 1,100 |
| Apr 1982 | $29.75 | $30.00 | $27.38 | $29.00 | -2.52% | 1,700 |
| Mar 1982 | $29.25 | $29.75 | $28.38 | $29.75 | +1.71% | 2,900 |
| Feb 1982 | $28.00 | $30.00 | $27.75 | $29.25 | +3.08% | 1,500 |
| Jan 1982 | $28.00 | $31.00 | $28.00 | $28.38 | +1.34% | 1,000 |
| Dec 1981 | $30.00 | $31.00 | $28.00 | $28.00 | -6.67% | 2,400 |
| Nov 1981 | $27.25 | $30.50 | $27.25 | $30.00 | +10.09% | 1,800 |
| Oct 1981 | $30.00 | $31.00 | $26.50 | $27.25 | -7.63% | 2,600 |
| Sep 1981 | $28.75 | $30.00 | $25.50 | $29.50 | +2.61% | 2,700 |
| Aug 1981 | $29.00 | $30.00 | $28.75 | $28.75 | -2.95% | 2,200 |
| Jul 1981 | $31.13 | $31.50 | $29.00 | $29.63 | -4.82% | 1,800 |
| Jun 1981 | $29.00 | $31.50 | $29.00 | $31.13 | +7.33% | 2,400 |
| May 1981 | $31.50 | $31.50 | $28.00 | $29.00 | -7.94% | 2,600 |
| Apr 1981 | $31.00 | $32.25 | $30.38 | $31.50 | +1.61% | 1,100 |
| Mar 1981 | $31.50 | $33.00 | $30.25 | $31.00 | 0.00% | 1,800 |
| Feb 1981 | $32.00 | $33.00 | $30.00 | $31.00 | 0.00% | 800 |
| Jan 1981 | $32.00 | $33.00 | $31.00 | $31.00 | -6.06% | 1,000 |
| Dec 1980 | $30.75 | $33.00 | $30.00 | $33.00 | +6.45% | 6,200 |
| Nov 1980 | $31.75 | $32.88 | $30.75 | $31.00 | -2.36% | 2,200 |
| Oct 1980 | $33.50 | $35.00 | $30.75 | $31.75 | -5.22% | 3,500 |
| Sep 1980 | $34.00 | $35.00 | $33.00 | $33.50 | -1.47% | 2,000 |
| Aug 1980 | $37.00 | $37.00 | $34.00 | $34.00 | -8.11% | 1,100 |
| Jul 1980 | $38.50 | $39.50 | $36.00 | $37.00 | -3.90% | 1,600 |
| Jun 1980 | $36.50 | $40.00 | $36.00 | $38.50 | +2.67% | 2,500 |
| May 1980 | $35.00 | $38.50 | $35.00 | $37.50 | +11.94% | 5,700 |
| Apr 1980 | $30.13 | $35.50 | $30.13 | $33.50 | +11.20% | 2,400 |
| Mar 1980 | $30.25 | $32.00 | $30.13 | $30.13 | – | 900 |
Seasonality
UEPEO 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 | 2.2% | -0.8% | -0.2% | 0.2% | 0.1% | -0.5% | 1.0% | -0.3% | 0.5% | -0.2% | -0.1% | -0.0% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.4% | 0.0% | 0.8% | 0.1% | -0.1% | -0.7% | 1.3% | -1.7% | -1.1% | -0.2% | ||
| 2025 | 3.7% | -1.9% | 0.6% | 2.5% | -3.0% | -0.0% | 3.0% | -0.9% | 2.1% | 1.4% | 5.7% | -5.1% |
| 2024 | 2.3% | -0.4% | 2.3% | -0.8% | -1.3% | 3.7% | -1.8% | 3.4% | 6.7% | -4.9% | 5.1% | -7.4% |
| 2023 | 14.4% | -8.2% | 2.8% | 0.2% | 1.2% | -1.2% | -2.3% | -2.5% | -3.0% | -6.8% | 2.2% | 4.3% |
| 2022 | -0.5% | -1.3% | -3.3% | 1.0% | -2.1% | -3.2% | 0.2% | 1.1% | -4.9% | 4.2% | -11.2% | -1.3% |
| 2021 | -3.8% | 1.7% | 0.0% | -2.4% | 1.7% | -0.3% | 2.3% | -0.7% | -0.2% | -0.6% | 0.7% | -0.5% |
| 2020 | 4.9% | 0.0% | -6.4% | 1.1% | -0.7% | 0.7% | 1.8% | -0.4% | 1.5% | -0.6% | 0.8% | 5.5% |
| 2019 | 0.6% | -0.5% | 1.3% | -2.1% | 5.6% | -2.1% | 1.3% | 0.5% | 1.5% | 0.1% | -0.9% | 4.4% |
| 2018 | 0.6% | 1.5% | -0.5% | 1.6% | 0.1% | -2.0% | 3.2% | -2.0% | -0.8% | 4.0% | 1.0% | 0.0% |
| 2017 | -1.3% | 1.0% | 0.0% | 1.2% | 0.0% | 0.0% | 1.1% | 0.5% | 3.0% | 1.1% | -4.3% | 0.0% |
See a number that looks wrong?