Union Electric Co (UEPEP) stock
UEPEPOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEM, UEPEN, UEPEO
Last filing: 10-Q on Aug 3, 2026
$69.23−0.10 (-0.15%)
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
$69.23
-0.15% on the day
52-week range
$68.85 – $78.25
-11.5% from the high
Change over 52 weeks
-9.2%
From $76.25 on Oct 17, 2025
Average volume
306
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $70.29 | $70.44 | $68.85 | $69.23 | -1.51% | 4,739 |
| Sep 2026 | $71.25 | $72.00 | $70.19 | $70.29 | -1.35% | 5,875 |
| Aug 2026 | $71.52 | $72.00 | $71.00 | $71.25 | -0.67% | 5,229 |
| Jul 2026 | $72.67 | $73.09 | $71.25 | $71.73 | -1.70% | 7,911 |
| Jun 2026 | $74.65 | $74.65 | $72.55 | $72.97 | +0.65% | 5,528 |
| May 2026 | $73.00 | $74.74 | $72.48 | $72.50 | -1.33% | 7,725 |
| Apr 2026 | $73.50 | $76.80 | $73.00 | $73.48 | -0.03% | 13,638 |
| Mar 2026 | $74.32 | $75.89 | $73.00 | $73.50 | -1.10% | 10,293 |
| Feb 2026 | $74.00 | $75.99 | $72.42 | $74.32 | +0.43% | 2,841 |
| Jan 2026 | $75.71 | $76.00 | $74.00 | $74.00 | -2.26% | 3,262 |
| Dec 2025 | $77.00 | $77.00 | $73.85 | $75.71 | -1.68% | 4,235 |
| Nov 2025 | $76.00 | $78.25 | $73.50 | $77.00 | +2.67% | 2,581 |
| Oct 2025 | $73.51 | $76.90 | $73.26 | $75.00 | +1.35% | 6,905 |
| Sep 2025 | $72.31 | $76.05 | $72.16 | $74.00 | +2.34% | 13,072 |
| Aug 2025 | $72.96 | $75.25 | $71.60 | $72.31 | -0.89% | 7,020 |
| Jul 2025 | $71.76 | $74.90 | $71.52 | $72.96 | -0.33% | 4,486 |
| Jun 2025 | $74.50 | $74.50 | $71.00 | $73.20 | -1.74% | 8,743 |
| May 2025 | $73.50 | $74.70 | $72.30 | $74.50 | +0.88% | 1,739 |
| Apr 2025 | $75.00 | $75.03 | $72.00 | $73.85 | -1.53% | 9,225 |
| Mar 2025 | $76.00 | $76.00 | $74.25 | $75.00 | -1.32% | 6,607 |
| Feb 2025 | $75.71 | $76.99 | $74.00 | $76.00 | +0.38% | 8,820 |
| Jan 2025 | $74.15 | $82.00 | $73.75 | $75.71 | +2.10% | 5,788 |
| Dec 2024 | $76.13 | $76.98 | $73.91 | $74.15 | -2.60% | 4,642 |
| Nov 2024 | $75.50 | $77.50 | $73.91 | $76.13 | +0.57% | 6,254 |
| Oct 2024 | $77.50 | $80.12 | $71.80 | $75.70 | -2.32% | 6,118 |
| Sep 2024 | $74.14 | $82.00 | $74.14 | $77.50 | +4.53% | 3,200 |
| Aug 2024 | $74.50 | $76.20 | $73.91 | $74.14 | +0.19% | 5,100 |
| Jul 2024 | $73.50 | $75.85 | $72.50 | $74.00 | +0.68% | 13,300 |
| Jun 2024 | $73.50 | $75.00 | $72.38 | $73.50 | -0.34% | 7,900 |
| May 2024 | $73.99 | $74.65 | $72.91 | $73.75 | -0.35% | 3,800 |
| Apr 2024 | $74.94 | $75.05 | $73.35 | $74.01 | -1.24% | 4,500 |
| Mar 2024 | $73.50 | $75.40 | $73.50 | $74.94 | +2.70% | 3,200 |
| Feb 2024 | $75.95 | $76.00 | $72.97 | $72.97 | -2.71% | 2,800 |
| Jan 2024 | $74.57 | $76.50 | $73.90 | $75.00 | +0.23% | 3,700 |
| Dec 2023 | $71.25 | $75.30 | $70.75 | $74.83 | +6.14% | 6,000 |
| Nov 2023 | $70.00 | $71.00 | $70.00 | $70.50 | +0.71% | 9,500 |
| Oct 2023 | $75.61 | $75.61 | $70.00 | $70.00 | -7.41% | 3,200 |
| Sep 2023 | $77.74 | $77.74 | $75.50 | $75.60 | -3.01% | 1,800 |
| Aug 2023 | $80.36 | $81.00 | $74.03 | $77.95 | -4.36% | 2,600 |
| Jul 2023 | $81.50 | $83.89 | $81.25 | $81.50 | 0.00% | 900 |
| Jun 2023 | $82.07 | $84.50 | $81.50 | $81.50 | -0.69% | 1,400 |
| May 2023 | $83.00 | $83.13 | $81.00 | $82.07 | -1.12% | 4,200 |
| Apr 2023 | $82.34 | $85.00 | $82.00 | $83.00 | 0.00% | 4,600 |
| Mar 2023 | $84.25 | $85.00 | $80.86 | $83.00 | -1.48% | 1,900 |
| Feb 2023 | $80.25 | $85.00 | $80.25 | $84.25 | +4.98% | 8,700 |
| Jan 2023 | $78.00 | $99.96 | $76.80 | $80.25 | +1.58% | 21,300 |
| Dec 2022 | $80.80 | $83.00 | $77.01 | $79.00 | -2.23% | 2,300 |
| Nov 2022 | $79.00 | $80.99 | $77.50 | $80.80 | +2.28% | 2,000 |
| Oct 2022 | $91.00 | $91.00 | $79.00 | $79.00 | -13.19% | 1,700 |
| Sep 2022 | $91.15 | $91.15 | $87.50 | $91.00 | -0.16% | 300 |
| Aug 2022 | $95.00 | $95.00 | $91.15 | $91.15 | -4.05% | 500 |
| Jul 2022 | $95.00 | $95.00 | $85.00 | $95.00 | 0.00% | 200 |
| Jun 2022 | $91.25 | $95.00 | $87.00 | $95.00 | +4.11% | 8,800 |
| May 2022 | $93.20 | $93.20 | $91.25 | $91.25 | -2.09% | 400 |
| Apr 2022 | $96.55 | $96.55 | $92.24 | $93.20 | -3.47% | 2,100 |
| Mar 2022 | $96.81 | $98.75 | $93.30 | $96.55 | -1.48% | 5,700 |
| Feb 2022 | $100.86 | $100.86 | $98.00 | $98.00 | -3.43% | 4,800 |
| Jan 2022 | $102.00 | $102.45 | $100.90 | $101.48 | -0.51% | 1,600 |
| Dec 2021 | $102.00 | $103.54 | $98.50 | $102.00 | -0.73% | 3,300 |
| Nov 2021 | $102.75 | $103.60 | $102.75 | $102.75 | +0.49% | 400 |
| Oct 2021 | $103.00 | $103.35 | $101.00 | $102.25 | -0.73% | 4,300 |
| Sep 2021 | $102.30 | $103.19 | $102.30 | $103.00 | +0.68% | 1,000 |
| Aug 2021 | $103.20 | $103.20 | $101.90 | $102.30 | -0.10% | 800 |
| Jul 2021 | $102.40 | $103.50 | $101.80 | $102.40 | -0.10% | 2,700 |
| Jun 2021 | $101.75 | $102.50 | $101.75 | $102.50 | +0.74% | 500 |
| May 2021 | $103.75 | $103.75 | $100.00 | $101.75 | -1.93% | 2,200 |
| Apr 2021 | $102.50 | $103.75 | $101.45 | $103.75 | +1.72% | 9,700 |
| Mar 2021 | $102.95 | $102.95 | $101.74 | $102.00 | +0.05% | 900 |
| Feb 2021 | $102.60 | $103.00 | $101.95 | $101.95 | -0.63% | 2,300 |
| Jan 2021 | $103.25 | $104.55 | $101.07 | $102.60 | -0.63% | 5,500 |
| Dec 2020 | $102.75 | $104.10 | $102.75 | $103.25 | +0.54% | 3,300 |
| Nov 2020 | $102.85 | $103.50 | $102.55 | $102.70 | -0.15% | 1,000 |
| Oct 2020 | $103.00 | $103.21 | $102.00 | $102.85 | -0.15% | 10,900 |
| Sep 2020 | $102.26 | $103.00 | $102.15 | $103.00 | +0.72% | 900 |
| Aug 2020 | $102.00 | $103.00 | $101.00 | $102.26 | +0.25% | 1,300 |
| Jul 2020 | $105.00 | $105.00 | $101.06 | $102.00 | -3.77% | 600 |
| Jun 2020 | $100.99 | $111.99 | $100.15 | $106.00 | +4.96% | 5,700 |
| May 2020 | $102.50 | $102.75 | $98.77 | $100.99 | -1.47% | 6,600 |
| Apr 2020 | $98.05 | $102.50 | $97.11 | $102.50 | +4.54% | 4,300 |
| Mar 2020 | $102.10 | $104.00 | $98.05 | $98.05 | -4.25% | 1,400 |
| Feb 2020 | $101.16 | $105.50 | $101.15 | $102.40 | +0.39% | 1,000 |
| Jan 2020 | $102.00 | $102.00 | $99.01 | $102.00 | 0.00% | 3,800 |
| Dec 2019 | $101.55 | $102.00 | $100.07 | $102.00 | +0.44% | 1,400 |
| Nov 2019 | $101.00 | $101.55 | $101.00 | $101.55 | -0.44% | 400 |
| Oct 2019 | $101.00 | $102.00 | $100.06 | $102.00 | +0.99% | 700 |
| Sep 2019 | $101.25 | $102.00 | $101.00 | $101.00 | +0.13% | 23,800 |
| Aug 2019 | $100.50 | $101.95 | $99.37 | $100.87 | +0.37% | 5,800 |
| Jul 2019 | $100.25 | $100.50 | $99.37 | $100.50 | +0.25% | 500 |
| Jun 2019 | $96.00 | $100.25 | $96.00 | $100.25 | -0.25% | 300 |
| May 2019 | $101.00 | $101.00 | $99.50 | $100.50 | -0.50% | 1,200 |
| Apr 2019 | $100.00 | $101.00 | $100.00 | $101.00 | -0.39% | 200 |
| Mar 2019 | $101.50 | $101.50 | $99.60 | $101.40 | -0.10% | 3,500 |
| Feb 2019 | $100.00 | $101.50 | $99.60 | $101.50 | +1.50% | 11,900 |
| Jan 2019 | $100.00 | $100.00 | $98.26 | $100.00 | 0.00% | 2,100 |
| Dec 2018 | $98.50 | $100.00 | $98.25 | $100.00 | +1.01% | 3,400 |
| Nov 2018 | $101.00 | $101.00 | $98.00 | $99.00 | -1.98% | 6,700 |
| Oct 2018 | $98.00 | $101.00 | $97.06 | $101.00 | +3.06% | 1,500 |
| Sep 2018 | $99.00 | $99.00 | $97.06 | $98.00 | -1.01% | 500 |
| Aug 2018 | $97.00 | $99.00 | $97.00 | $99.00 | +2.06% | 1,100 |
| Jul 2018 | $100.00 | $100.00 | $97.00 | $97.00 | -3.00% | 100 |
| Jun 2018 | $98.00 | $100.00 | $97.00 | $100.00 | +2.04% | 2,000 |
| May 2018 | $98.50 | $100.00 | $98.00 | $98.00 | -0.51% | 1,000 |
| Apr 2018 | $100.00 | $100.00 | $97.00 | $98.50 | -1.50% | 400 |
| Mar 2018 | $98.00 | $100.00 | $97.00 | $100.00 | +2.04% | 2,000 |
| Feb 2018 | $97.65 | $100.00 | $96.60 | $98.00 | +0.36% | 1,400 |
| Jan 2018 | $100.00 | $102.00 | $97.65 | $97.65 | -2.35% | 300 |
| Dec 2017 | $102.00 | $102.00 | $97.65 | $100.00 | -1.96% | 300 |
| Nov 2017 | $97.65 | $102.00 | $97.65 | $102.00 | +4.45% | 2,000 |
| Oct 2017 | $100.50 | $101.00 | $97.60 | $97.65 | -2.84% | 2,100 |
| Sep 2017 | $100.50 | $100.50 | $98.25 | $100.50 | 0.00% | 6,200 |
| Aug 2017 | $99.00 | $100.50 | $98.25 | $100.50 | +1.52% | 600 |
| Jul 2017 | $100.00 | $103.00 | $98.00 | $99.00 | -1.00% | 1,100 |
| Jun 2017 | $100.00 | $100.00 | $98.00 | $100.00 | 0.00% | 35,100 |
| May 2017 | $100.00 | $100.00 | $96.75 | $100.00 | 0.00% | 9,000 |
| Apr 2017 | $97.10 | $101.00 | $96.00 | $100.00 | +2.99% | 3,000 |
| Mar 2017 | $100.00 | $100.00 | $97.00 | $97.10 | -1.41% | 2,100 |
| Feb 2017 | $99.00 | $99.00 | $97.00 | $98.49 | +0.50% | 6,600 |
| Jan 2017 | $100.85 | $100.85 | $95.00 | $98.00 | -2.83% | 2,100 |
| Dec 2016 | $100.00 | $100.85 | $99.00 | $100.85 | +0.85% | 200 |
| Nov 2016 | $99.83 | $103.00 | $98.30 | $100.00 | +0.17% | 10,900 |
| Oct 2016 | $102.00 | $102.50 | $99.83 | $99.83 | -2.13% | 500 |
| Sep 2016 | $100.00 | $102.00 | $100.00 | $102.00 | +0.99% | 45,700 |
| Aug 2016 | $99.75 | $101.00 | $97.15 | $101.00 | +1.25% | 1,600 |
| Jul 2016 | $98.00 | $100.00 | $98.00 | $99.75 | +1.79% | 14,600 |
| Jun 2016 | $96.00 | $98.00 | $96.00 | $98.00 | +2.08% | 3,900 |
| May 2016 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 700 |
| Apr 2016 | $95.30 | $96.00 | $95.30 | $96.00 | +0.73% | 300 |
| Mar 2016 | $94.00 | $95.50 | $94.00 | $95.30 | +1.38% | 1,400 |
| Feb 2016 | $95.50 | $96.00 | $94.00 | $94.00 | -1.57% | 600 |
| Jan 2016 | $95.00 | $96.00 | $95.00 | $95.50 | -0.21% | 3,800 |
| Dec 2015 | $96.25 | $96.25 | $94.70 | $95.70 | -0.57% | 1,500 |
| Nov 2015 | $96.00 | $96.75 | $95.00 | $96.25 | +0.26% | 2,400 |
| Oct 2015 | $95.00 | $97.00 | $93.26 | $96.00 | +1.05% | 14,500 |
| Sep 2015 | $94.75 | $96.25 | $94.00 | $95.00 | -0.78% | 19,500 |
| Aug 2015 | $96.75 | $96.75 | $94.50 | $95.75 | -1.03% | 13,500 |
| Jul 2015 | $95.50 | $96.75 | $94.50 | $96.75 | +1.31% | 11,200 |
| Jun 2015 | $97.00 | $97.00 | $93.04 | $95.50 | -1.55% | 7,300 |
| May 2015 | $96.00 | $97.00 | $94.15 | $97.00 | +1.04% | 7,700 |
| Apr 2015 | $95.10 | $97.75 | $93.00 | $96.00 | +0.95% | 6,300 |
| Mar 2015 | $93.50 | $96.00 | $93.50 | $95.10 | +1.71% | 9,100 |
| Feb 2015 | $93.00 | $95.00 | $93.00 | $93.50 | +0.54% | 3,200 |
| Jan 2015 | $93.50 | $95.00 | $93.00 | $93.00 | -0.80% | 3,800 |
| Dec 2014 | $93.25 | $95.00 | $93.05 | $93.75 | -0.27% | 18,900 |
| Nov 2014 | $93.00 | $94.00 | $92.70 | $94.00 | +1.46% | 4,000 |
| Oct 2014 | $93.00 | $95.50 | $92.60 | $92.65 | -2.47% | 8,000 |
| Sep 2014 | $91.00 | $95.00 | $89.00 | $95.00 | +4.40% | 10,200 |
| Aug 2014 | $90.00 | $91.00 | $89.00 | $91.00 | +2.25% | 4,000 |
| Jul 2014 | $90.50 | $91.20 | $89.00 | $89.00 | -1.66% | 2,700 |
| Jun 2014 | $92.50 | $92.50 | $87.06 | $90.50 | -2.16% | 3,600 |
| May 2014 | $87.00 | $92.50 | $87.00 | $92.50 | +6.32% | 10,800 |
| Apr 2014 | $91.60 | $91.60 | $87.00 | $87.00 | -5.02% | 2,100 |
| Mar 2014 | $90.00 | $91.60 | $88.00 | $91.60 | +1.78% | 32,200 |
| Feb 2014 | $87.25 | $90.00 | $87.00 | $90.00 | +3.15% | 3,900 |
| Jan 2014 | $89.00 | $92.00 | $87.00 | $87.25 | -3.06% | 5,700 |
| Dec 2013 | $93.00 | $93.00 | $88.50 | $90.00 | -3.23% | 5,600 |
| Nov 2013 | $93.00 | $93.00 | $90.25 | $93.00 | 0.00% | 3,000 |
| Oct 2013 | $95.00 | $95.00 | $90.00 | $93.00 | -2.11% | 2,800 |
| Sep 2013 | $94.00 | $95.00 | $90.70 | $95.00 | +1.06% | 5,300 |
| Aug 2013 | $93.50 | $96.00 | $91.50 | $94.00 | +0.16% | 8,200 |
| Jul 2013 | $93.75 | $96.40 | $93.00 | $93.85 | +0.11% | 13,900 |
| Jun 2013 | $101.00 | $101.00 | $93.75 | $93.75 | -7.18% | 69,000 |
| May 2013 | $96.50 | $101.00 | $96.50 | $101.00 | +4.66% | 10,200 |
| Apr 2013 | $95.50 | $101.00 | $95.00 | $96.50 | +2.42% | 24,900 |
| Mar 2013 | $96.00 | $97.75 | $94.00 | $94.22 | -1.85% | 6,800 |
| Feb 2013 | $95.25 | $97.25 | $93.50 | $96.00 | +0.79% | 7,100 |
| Jan 2013 | $95.50 | $96.00 | $93.00 | $95.25 | -0.26% | 14,200 |
| Dec 2012 | $94.37 | $96.00 | $93.00 | $95.50 | +1.20% | 4,300 |
| Nov 2012 | $99.75 | $99.75 | $93.00 | $94.37 | -5.39% | 3,900 |
| Oct 2012 | $96.60 | $100.00 | $96.60 | $99.75 | +3.26% | 20,200 |
| Sep 2012 | $96.75 | $97.50 | $94.00 | $96.60 | -0.16% | 11,000 |
| Aug 2012 | $97.00 | $98.00 | $95.00 | $96.75 | -0.26% | 12,200 |
| Jul 2012 | $93.00 | $101.00 | $91.10 | $97.00 | +4.30% | 900 |
| Jun 2012 | $91.75 | $93.00 | $91.75 | $93.00 | +1.36% | 300 |
| May 2012 | $91.25 | $91.75 | $88.00 | $91.75 | +0.55% | 1,400 |
| Apr 2012 | $92.00 | $92.00 | $90.46 | $91.25 | -0.82% | 800 |
| Mar 2012 | $91.20 | $92.00 | $84.25 | $92.00 | +2.56% | 40,200 |
| Feb 2012 | $90.75 | $90.75 | $88.85 | $89.70 | -1.16% | 17,300 |
| Jan 2012 | $91.00 | $94.00 | $86.60 | $90.75 | -0.27% | 27,300 |
| Dec 2011 | $79.50 | $91.00 | $79.50 | $91.00 | +14.47% | 67,800 |
| Nov 2011 | $83.10 | $86.50 | $79.50 | $79.50 | -4.33% | 10,600 |
| Oct 2011 | $83.00 | $83.10 | $81.35 | $83.10 | +0.12% | 200 |
| Sep 2011 | $84.00 | $84.00 | $81.35 | $83.00 | -1.19% | 10,700 |
| Aug 2011 | $82.00 | $84.00 | $80.75 | $84.00 | +2.44% | 34,700 |
| Jul 2011 | $80.50 | $82.75 | $78.50 | $82.00 | +1.86% | 60,400 |
| Jun 2011 | $80.00 | $82.00 | $75.22 | $80.50 | +0.63% | 51,800 |
| May 2011 | $75.22 | $80.00 | $75.22 | $80.00 | +6.35% | 1,700 |
| Apr 2011 | $79.00 | $81.00 | $75.22 | $75.22 | -4.78% | 2,400 |
| Mar 2011 | $80.00 | $80.00 | $78.00 | $79.00 | -1.25% | 100 |
| Feb 2011 | $76.40 | $80.00 | $76.40 | $80.00 | +1.27% | 3,900 |
| Jan 2011 | $77.55 | $79.00 | $77.55 | $79.00 | +1.87% | 500 |
| Dec 2010 | $79.50 | $79.50 | $77.55 | $77.55 | -2.45% | 100 |
| Nov 2010 | $77.26 | $79.50 | $77.26 | $79.50 | +2.90% | 1,900 |
| Oct 2010 | $81.00 | $82.25 | $77.01 | $77.26 | -4.62% | 58,400 |
| Sep 2010 | $75.56 | $81.00 | $75.56 | $81.00 | +3.85% | 2,900 |
| Aug 2010 | $78.00 | $78.00 | $75.50 | $78.00 | +2.63% | 22,100 |
| Jul 2010 | $78.99 | $80.00 | $75.00 | $76.00 | -3.79% | 11,700 |
| Jun 2010 | $71.30 | $78.99 | $71.25 | $78.99 | +10.79% | 3,600 |
| May 2010 | $76.50 | $78.00 | $71.00 | $71.30 | -6.80% | 42,700 |
| Apr 2010 | $72.10 | $77.85 | $72.10 | $76.50 | +6.10% | 7,500 |
| Mar 2010 | $71.00 | $74.00 | $71.00 | $72.10 | +3.00% | 4,200 |
| Feb 2010 | $70.00 | $72.75 | $69.10 | $70.00 | 0.00% | 30,500 |
| Jan 2010 | $73.00 | $73.00 | $70.00 | $70.00 | -4.11% | 32,900 |
| Dec 2009 | $68.05 | $73.00 | $68.05 | $73.00 | +7.27% | 31,300 |
| Nov 2009 | $66.77 | $68.50 | $66.77 | $68.05 | -0.66% | 33,400 |
| Oct 2009 | $68.10 | $68.50 | $68.10 | $68.50 | +0.59% | 200 |
| Sep 2009 | $67.05 | $68.10 | $67.05 | $68.10 | +1.57% | 500 |
| Aug 2009 | $73.50 | $73.50 | $67.05 | $67.05 | -8.78% | 100 |
| Jul 2009 | $73.50 | $73.50 | $73.50 | $73.50 | 0.00% | 0 |
| Jun 2009 | $69.75 | $73.50 | $69.75 | $73.50 | +5.38% | 900 |
| May 2009 | $69.75 | $69.75 | $69.75 | $69.75 | 0.00% | 0 |
| Apr 2009 | $69.00 | $69.75 | $68.25 | $69.75 | +1.09% | 900 |
| Mar 2009 | $65.25 | $69.00 | $65.25 | $69.00 | +5.75% | 100 |
| Feb 2009 | $64.75 | $68.00 | $64.75 | $65.25 | +0.77% | 1,000 |
| Jan 2009 | $64.00 | $66.30 | $61.00 | $64.75 | +1.17% | 5,200 |
| Dec 2008 | $73.00 | $73.00 | $60.50 | $64.00 | -12.33% | 1,600 |
| Nov 2008 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 2008 | $71.00 | $73.00 | $71.00 | $73.00 | -1.68% | 200 |
| Sep 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Aug 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Jul 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Jun 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| May 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Apr 2008 | $74.25 | $74.25 | $74.25 | $74.25 | -7.19% | 100 |
| Mar 2008 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 0 |
| Feb 2008 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 0 |
| Jan 2008 | $80.75 | $80.75 | $79.50 | $80.00 | -0.93% | 2,400 |
| Dec 2007 | $86.75 | $86.75 | $72.10 | $80.75 | -6.92% | 1,300 |
| Nov 2007 | $86.75 | $86.75 | $86.75 | $86.75 | 0.00% | 0 |
| Oct 2007 | $84.75 | $86.75 | $83.00 | $86.75 | +2.36% | 600 |
| Sep 2007 | $84.75 | $84.75 | $84.75 | $84.75 | 0.00% | 0 |
| Aug 2007 | $86.50 | $86.50 | $84.75 | $84.75 | -2.02% | 300 |
| Jul 2007 | $86.50 | $88.50 | $86.50 | $86.50 | 0.00% | 300 |
| Jun 2007 | $90.50 | $90.50 | $86.50 | $86.50 | -4.42% | 1,000 |
| May 2007 | $87.75 | $90.50 | $87.75 | $90.50 | +3.13% | 300 |
| Apr 2007 | $87.75 | $87.75 | $87.75 | $87.75 | 0.00% | 0 |
| Mar 2007 | $87.00 | $88.25 | $86.38 | $87.75 | +0.86% | 28,800 |
| Feb 2007 | $86.00 | $87.00 | $85.60 | $87.00 | +1.16% | 300 |
| Jan 2007 | $86.50 | $89.00 | $85.00 | $86.00 | -0.58% | 25,900 |
| Dec 2006 | $87.00 | $88.15 | $84.50 | $86.50 | -0.57% | 500 |
| Nov 2006 | $85.00 | $87.00 | $85.00 | $87.00 | +2.35% | 200 |
| Oct 2006 | $86.00 | $88.00 | $85.00 | $85.00 | -1.16% | 3,400 |
| Sep 2006 | $88.00 | $88.00 | $86.00 | $86.00 | -2.27% | 900 |
| Aug 2006 | $86.00 | $88.00 | $86.00 | $88.00 | +2.33% | 2,600 |
| Jul 2006 | $83.50 | $87.00 | $82.50 | $86.00 | +2.99% | 5,300 |
| Jun 2006 | $83.50 | $83.50 | $83.50 | $83.50 | 0.00% | 0 |
| May 2006 | $85.00 | $85.00 | $83.50 | $83.50 | -1.76% | 200 |
| Apr 2006 | $85.75 | $87.00 | $84.25 | $85.00 | -0.87% | 3,500 |
| Mar 2006 | $84.25 | $85.75 | $82.85 | $85.75 | +1.78% | 500 |
| Feb 2006 | $81.85 | $84.25 | $81.85 | $84.25 | +1.81% | 700 |
| Jan 2006 | $85.45 | $86.50 | $82.75 | $82.75 | -3.16% | 5,100 |
| Dec 2005 | $84.00 | $85.45 | $80.20 | $85.45 | +1.73% | 46,700 |
| Nov 2005 | $84.95 | $84.95 | $84.00 | $84.00 | -1.12% | 100 |
| Oct 2005 | $83.20 | $84.95 | $83.20 | $84.95 | +2.10% | 100 |
| Sep 2005 | $83.20 | $83.20 | $83.20 | $83.20 | 0.00% | 0 |
| Aug 2005 | $88.00 | $88.00 | $83.20 | $83.20 | -5.45% | 200 |
| Jul 2005 | $86.00 | $88.00 | $86.00 | $88.00 | +2.33% | 2,400 |
| Jun 2005 | $83.00 | $86.00 | $82.75 | $86.00 | +3.61% | 400 |
| May 2005 | $84.00 | $84.00 | $82.50 | $83.00 | -2.35% | 1,300 |
| Apr 2005 | $86.20 | $86.20 | $84.00 | $85.00 | -1.39% | 400 |
| Mar 2005 | $85.00 | $87.98 | $85.00 | $86.20 | +1.41% | 52,100 |
| Feb 2005 | $87.00 | $87.00 | $85.00 | $85.00 | -1.00% | 100 |
| Jan 2005 | $85.00 | $87.00 | $85.00 | $85.86 | +1.01% | 100 |
| Dec 2004 | $81.65 | $88.00 | $81.65 | $85.00 | +4.10% | 1,000 |
| Nov 2004 | $81.65 | $81.65 | $81.65 | $81.65 | 0.00% | 0 |
| Oct 2004 | $79.25 | $83.27 | $79.00 | $81.65 | +3.03% | 3,500 |
| Sep 2004 | $79.25 | $79.25 | $79.25 | $79.25 | 0.00% | 200 |
| Aug 2004 | $79.25 | $79.25 | $79.25 | $79.25 | 0.00% | 100 |
| Jul 2004 | $78.10 | $80.00 | $78.10 | $79.25 | +1.47% | 4,100 |
| Jun 2004 | $79.50 | $79.50 | $78.10 | $78.10 | -1.76% | 200 |
| May 2004 | $88.00 | $88.00 | $79.50 | $79.50 | -9.66% | 12,100 |
| Apr 2004 | $91.95 | $91.95 | $88.00 | $88.00 | -4.30% | 200 |
| Mar 2004 | $89.46 | $92.50 | $89.46 | $91.95 | +3.15% | 61,600 |
| Feb 2004 | $87.75 | $89.75 | $87.65 | $89.14 | +1.58% | 8,300 |
| Jan 2004 | $85.50 | $91.25 | $85.50 | $87.75 | +3.05% | 35,900 |
| Dec 2003 | $84.41 | $85.15 | $84.41 | $85.15 | +0.88% | 0 |
| Nov 2003 | $82.92 | $84.41 | $82.92 | $84.41 | +1.80% | 400 |
| Oct 2003 | $85.00 | $85.00 | $82.50 | $82.92 | -2.45% | 27,400 |
| Sep 2003 | $92.50 | $92.50 | $85.00 | $85.00 | -8.11% | 5,500 |
| Aug 2003 | $93.50 | $93.50 | $92.50 | $92.50 | -1.07% | 100 |
| Jul 2003 | $91.00 | $94.00 | $91.00 | $93.50 | +2.75% | 1,400 |
| Jun 2003 | $85.75 | $94.25 | $85.50 | $91.00 | +7.37% | 15,100 |
| May 2003 | $77.50 | $86.00 | $77.00 | $84.75 | +9.35% | 70,200 |
| Apr 2003 | $79.10 | $79.10 | $77.50 | $77.50 | -2.02% | 300 |
| Mar 2003 | $79.25 | $79.25 | $79.10 | $79.10 | -0.19% | 0 |
| Feb 2003 | $75.50 | $79.50 | $75.50 | $79.25 | +4.97% | 1,400 |
| Jan 2003 | $74.00 | $75.50 | $74.00 | $75.50 | +2.03% | 500 |
| Dec 2002 | $73.00 | $74.00 | $72.50 | $74.00 | +1.37% | 2,100 |
| Nov 2002 | $73.00 | $73.00 | $67.68 | $73.00 | 0.00% | 33,500 |
| Oct 2002 | $76.00 | $76.00 | $73.00 | $73.00 | -3.95% | 200 |
| Sep 2002 | $74.50 | $76.25 | $73.00 | $76.00 | +2.01% | 43,100 |
| Aug 2002 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | 0 |
| Jul 2002 | $74.50 | $74.50 | $74.50 | $74.50 | 0.00% | 0 |
| Jun 2002 | $72.50 | $74.50 | $72.00 | $74.50 | +2.76% | 21,700 |
| May 2002 | $72.50 | $73.50 | $70.10 | $72.50 | 0.00% | 43,200 |
| Apr 2002 | $70.60 | $72.50 | $70.60 | $72.50 | +2.69% | 1,000 |
| Mar 2002 | $70.50 | $70.60 | $70.50 | $70.60 | +0.14% | 100 |
| Feb 2002 | $71.00 | $71.00 | $70.00 | $70.50 | -0.70% | 200 |
| Jan 2002 | $70.50 | $71.00 | $70.50 | $71.00 | +0.71% | 200 |
| Dec 2001 | $71.00 | $71.00 | $70.50 | $70.50 | -0.70% | 100 |
| Nov 2001 | $71.00 | $71.00 | $70.00 | $71.00 | -1.39% | 300 |
| Oct 2001 | $70.00 | $72.00 | $69.90 | $72.00 | +2.86% | 1,400 |
| Sep 2001 | $71.00 | $71.00 | $70.00 | $70.00 | -1.41% | 400 |
| Aug 2001 | $69.50 | $71.00 | $69.50 | $71.00 | +2.16% | 0 |
| Jul 2001 | $69.00 | $69.50 | $69.00 | $69.50 | +0.72% | 16,500 |
| Jun 2001 | $68.50 | $69.00 | $68.50 | $69.00 | +0.73% | 200 |
| May 2001 | $70.00 | $70.00 | $68.50 | $68.50 | -2.14% | 0 |
| Apr 2001 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Mar 2001 | $71.00 | $71.00 | $70.00 | $70.00 | -1.41% | 100 |
| Feb 2001 | $71.00 | $72.25 | $70.05 | $71.00 | 0.00% | 27,500 |
| Jan 2001 | $68.50 | $71.00 | $68.50 | $71.00 | +3.65% | 2,300 |
| Dec 2000 | $66.00 | $68.50 | $66.00 | $68.50 | +3.79% | 2,100 |
| Nov 2000 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Oct 2000 | $66.50 | $68.38 | $66.00 | $66.00 | -0.75% | 2,600 |
| Sep 2000 | $65.00 | $66.50 | $65.00 | $66.50 | +2.31% | 300 |
| Aug 2000 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| Jul 2000 | $67.00 | $67.00 | $65.00 | $65.00 | -2.99% | 100 |
| Jun 2000 | $66.00 | $68.45 | $66.00 | $67.00 | +1.52% | 26,400 |
| May 2000 | $68.95 | $68.95 | $66.00 | $66.00 | -4.28% | 25,900 |
| Apr 2000 | $69.00 | $69.00 | $68.95 | $68.95 | -0.07% | 5,000 |
| Mar 2000 | $67.88 | $69.00 | $67.88 | $69.00 | +1.66% | 0 |
| Feb 2000 | $67.88 | $67.88 | $67.88 | $67.88 | 0.00% | 0 |
| Jan 2000 | $70.63 | $70.63 | $67.88 | $67.88 | -3.89% | 13,100 |
| Dec 1999 | $71.00 | $72.13 | $70.63 | $70.63 | -0.53% | 3,400 |
| Nov 1999 | $71.00 | $71.00 | $71.00 | $71.00 | 0.00% | 0 |
| Oct 1999 | $77.00 | $77.00 | $71.00 | $71.00 | -7.79% | 500 |
| Sep 1999 | $79.00 | $79.00 | $77.00 | $77.00 | -2.53% | 8,100 |
| Aug 1999 | $80.00 | $80.00 | $78.81 | $79.00 | -1.25% | 800 |
| Jul 1999 | $84.13 | $84.75 | $80.00 | $80.00 | -4.90% | 24,500 |
| Jun 1999 | $86.50 | $86.50 | $81.00 | $84.13 | -2.75% | 600 |
| May 1999 | $85.00 | $86.55 | $84.50 | $86.50 | -3.35% | 42,100 |
| Apr 1999 | $84.75 | $89.50 | $84.75 | $89.50 | +5.60% | 2,600 |
| Mar 1999 | $84.75 | $84.75 | $84.75 | $84.75 | 0.00% | 100 |
| Feb 1999 | $84.50 | $85.00 | $84.00 | $84.75 | +0.30% | 400 |
| Jan 1999 | $87.00 | $87.00 | $84.50 | $84.50 | -2.87% | 200 |
| Dec 1998 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Nov 1998 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Oct 1998 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Sep 1998 | $87.50 | $88.13 | $87.00 | $87.00 | -0.57% | 1,000 |
| Aug 1998 | $85.00 | $87.50 | $85.00 | $87.50 | +2.94% | 700 |
| Jul 1998 | $84.38 | $85.00 | $84.38 | $85.00 | +0.74% | 0 |
| Jun 1998 | $83.05 | $84.38 | $82.50 | $84.38 | +1.60% | 200 |
| May 1998 | $82.50 | $83.05 | $81.13 | $83.05 | +0.66% | 2,100 |
| Apr 1998 | $78.50 | $82.50 | $78.50 | $82.50 | +5.10% | 4,100 |
| Mar 1998 | $76.50 | $78.50 | $76.50 | $78.50 | +2.61% | 100 |
| Feb 1998 | $76.50 | $76.50 | $76.50 | $76.50 | 0.00% | 0 |
| Jan 1998 | $76.13 | $76.50 | $75.75 | $76.50 | +0.49% | 300 |
| Dec 1997 | $75.00 | $76.13 | $75.00 | $76.13 | +1.50% | 100 |
| Nov 1997 | $70.00 | $75.00 | $70.00 | $75.00 | +7.14% | 500 |
| Oct 1997 | $72.25 | $72.75 | $70.00 | $70.00 | -3.11% | 500 |
| Sep 1997 | $70.25 | $72.25 | $70.25 | $72.25 | +2.85% | 400 |
| Aug 1997 | $72.00 | $72.00 | $70.25 | $70.25 | -2.43% | 500 |
| Jul 1997 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 100 |
| Jun 1997 | $68.50 | $72.00 | $68.50 | $72.00 | +4.73% | 0 |
| May 1997 | $69.69 | $69.69 | $68.75 | $68.75 | -1.35% | 0 |
| Apr 1997 | $70.00 | $70.48 | $69.00 | $69.69 | -0.45% | 78,200 |
| Mar 1997 | $71.00 | $71.00 | $69.00 | $70.00 | -1.41% | 1,100 |
| Feb 1997 | $67.50 | $71.00 | $67.50 | $71.00 | +5.19% | 400 |
| Jan 1997 | $69.13 | $69.50 | $67.25 | $67.50 | -2.35% | 400 |
| Dec 1996 | $69.25 | $69.25 | $69.00 | $69.13 | -0.18% | 700 |
| Nov 1996 | $68.00 | $69.50 | $68.00 | $69.25 | +3.17% | 2,300 |
| Oct 1996 | $66.25 | $67.13 | $63.75 | $67.13 | +1.32% | 5,400 |
| Sep 1996 | $67.50 | $67.50 | $66.25 | $66.25 | -1.85% | 400 |
| Aug 1996 | $65.95 | $67.50 | $65.95 | $67.50 | +2.35% | 200 |
| Jul 1996 | $67.50 | $67.50 | $65.69 | $65.95 | -2.29% | 48,300 |
| Jun 1996 | $66.50 | $67.50 | $66.50 | $67.50 | +1.50% | 300 |
| May 1996 | $65.50 | $66.50 | $64.00 | $66.50 | +1.53% | 700 |
| Apr 1996 | $68.00 | $69.50 | $65.50 | $65.50 | -1.13% | 900 |
| Mar 1996 | $64.50 | $68.00 | $64.50 | $66.25 | +2.71% | 400 |
| Feb 1996 | $63.00 | $64.50 | $63.00 | $64.50 | +2.38% | 0 |
| Jan 1996 | $63.00 | $71.00 | $62.00 | $63.00 | 0.00% | 3,500 |
| Dec 1995 | $64.50 | $66.50 | $63.00 | $63.00 | -2.33% | 1,000 |
| Nov 1995 | $66.00 | $67.00 | $64.00 | $64.50 | -2.27% | 1,100 |
| Oct 1995 | $63.50 | $66.00 | $63.50 | $66.00 | +3.94% | 600 |
| Sep 1995 | $61.00 | $64.50 | $61.00 | $63.50 | +4.10% | 1,500 |
| Aug 1995 | $61.50 | $61.50 | $61.00 | $61.00 | -0.81% | 100 |
| Jul 1995 | $63.00 | $64.50 | $61.50 | $61.50 | -2.38% | 700 |
| Jun 1995 | $60.50 | $65.00 | $60.50 | $63.00 | +6.78% | 1,200 |
| May 1995 | $57.25 | $59.00 | $57.25 | $59.00 | +3.06% | 100 |
| Apr 1995 | $57.50 | $57.50 | $57.25 | $57.25 | -0.43% | 100 |
| Mar 1995 | $58.88 | $58.88 | $57.00 | $57.50 | -2.34% | 300 |
| Feb 1995 | $56.00 | $59.50 | $56.00 | $58.88 | +5.13% | 8,100 |
| Jan 1995 | $58.00 | $58.00 | $56.00 | $56.00 | -3.45% | 2,200 |
| Dec 1994 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Nov 1994 | $60.00 | $60.00 | $54.44 | $58.00 | -3.33% | 4,800 |
| Oct 1994 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Sep 1994 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Aug 1994 | $60.00 | $60.00 | $59.00 | $60.00 | 0.00% | 300 |
| Jul 1994 | $61.50 | $61.50 | $58.00 | $60.00 | -2.44% | 5,200 |
| Jun 1994 | $57.50 | $61.50 | $57.50 | $61.50 | +5.13% | 1,400 |
| May 1994 | $62.00 | $62.00 | $58.50 | $58.50 | -3.31% | 1,100 |
| Apr 1994 | $63.63 | $63.63 | $60.50 | $60.50 | -4.72% | 4,900 |
| Mar 1994 | $66.25 | $66.25 | $63.50 | $63.50 | -4.15% | 5,300 |
| Feb 1994 | $65.25 | $67.00 | $65.25 | $66.25 | +1.53% | 100 |
| Jan 1994 | $67.00 | $67.00 | $65.25 | $65.25 | -2.61% | 200 |
| Dec 1993 | $71.38 | $71.38 | $65.00 | $67.00 | -6.13% | 1,000 |
| Nov 1993 | $69.50 | $71.38 | $68.00 | $71.38 | +2.70% | 4,800 |
| Oct 1993 | $68.63 | $69.50 | $68.00 | $69.50 | +1.28% | 800 |
| Sep 1993 | $68.63 | $68.63 | $68.63 | $68.63 | 0.00% | 0 |
| Aug 1993 | $68.63 | $68.63 | $68.63 | $68.63 | 0.00% | 0 |
| Jul 1993 | $65.00 | $69.13 | $65.00 | $68.63 | +8.07% | 31,500 |
| Jun 1993 | $65.00 | $65.00 | $63.50 | $63.50 | -2.31% | 600 |
| May 1993 | $62.63 | $65.00 | $62.00 | $65.00 | +3.79% | 200 |
| Apr 1993 | $62.25 | $62.63 | $62.25 | $62.63 | +0.60% | 200 |
| Mar 1993 | $62.25 | $62.25 | $62.25 | $62.25 | 0.00% | 300 |
| Feb 1993 | $62.00 | $65.00 | $62.00 | $62.25 | +0.40% | 7,100 |
| Jan 1993 | $60.50 | $62.00 | $60.50 | $62.00 | +2.48% | 100 |
| Dec 1992 | $59.50 | $60.50 | $59.50 | $60.50 | +1.68% | 1,000 |
| Nov 1992 | $59.50 | $59.50 | $59.00 | $59.50 | 0.00% | 100 |
| Oct 1992 | $60.50 | $60.50 | $59.50 | $59.50 | -1.65% | 500 |
| Sep 1992 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | 0 |
| Aug 1992 | $60.00 | $61.00 | $60.00 | $60.50 | +0.83% | 500 |
| Jul 1992 | $58.00 | $60.00 | $58.00 | $60.00 | +3.45% | 300 |
| Jun 1992 | $59.50 | $59.50 | $58.00 | $58.00 | -2.52% | 100 |
| May 1992 | $57.50 | $59.50 | $56.00 | $59.50 | +1.71% | 800 |
| Apr 1992 | $58.00 | $58.50 | $57.00 | $58.50 | +0.86% | 900 |
| Mar 1992 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Feb 1992 | $60.00 | $60.00 | $58.00 | $58.00 | -3.33% | 100 |
| Jan 1992 | $59.75 | $60.00 | $58.25 | $60.00 | +0.42% | 1,400 |
| Dec 1991 | $54.00 | $59.75 | $54.00 | $59.75 | +10.65% | 2,100 |
| Nov 1991 | $56.00 | $56.00 | $54.00 | $54.00 | -3.57% | 100 |
| Oct 1991 | $56.00 | $56.88 | $56.00 | $56.00 | 0.00% | 800 |
| Sep 1991 | $54.88 | $56.88 | $54.00 | $56.00 | +2.05% | 1,300 |
| Aug 1991 | $53.00 | $54.88 | $53.00 | $54.88 | +3.54% | 200 |
| Jul 1991 | $52.25 | $53.50 | $52.00 | $53.00 | +1.44% | 700 |
| Jun 1991 | $53.00 | $53.00 | $52.25 | $52.25 | -1.42% | 100 |
| May 1991 | $53.50 | $53.50 | $52.25 | $53.00 | -0.93% | 1,900 |
| Apr 1991 | $51.63 | $53.50 | $51.63 | $53.50 | +3.63% | 2,900 |
| Mar 1991 | $54.00 | $54.00 | $51.50 | $51.63 | -4.40% | 4,000 |
| Feb 1991 | $51.00 | $55.00 | $51.00 | $54.00 | +5.88% | 700 |
| Jan 1991 | $51.75 | $51.75 | $49.50 | $51.00 | -1.45% | 300 |
| Dec 1990 | $50.50 | $51.75 | $50.50 | $51.75 | +2.48% | 1,000 |
| Nov 1990 | $49.00 | $50.63 | $49.00 | $50.50 | +3.06% | 2,100 |
| Oct 1990 | $49.75 | $49.75 | $49.00 | $49.00 | -1.51% | 100 |
| Sep 1990 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 300 |
| Aug 1990 | $49.75 | $50.50 | $49.50 | $49.75 | 0.00% | 3,900 |
| Jul 1990 | $50.00 | $50.00 | $48.88 | $49.75 | -0.50% | 200 |
| Jun 1990 | $48.25 | $50.63 | $48.25 | $50.00 | +3.63% | 800 |
| May 1990 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Apr 1990 | $49.00 | $50.63 | $48.25 | $48.25 | -1.53% | 1,900 |
| Mar 1990 | $50.50 | $50.50 | $49.00 | $49.00 | -2.97% | 21,100 |
| Feb 1990 | $50.00 | $51.50 | $49.75 | $50.50 | -4.49% | 4,100 |
| Jan 1990 | $52.88 | $52.88 | $52.88 | $52.88 | +1.20% | 1,000 |
| Dec 1989 | $52.00 | $52.75 | $52.00 | $52.25 | +0.48% | 2,500 |
| Nov 1989 | $53.50 | $53.50 | $50.63 | $52.00 | -2.80% | 0 |
| Oct 1989 | $51.38 | $53.50 | $51.25 | $53.50 | +4.14% | 8,800 |
| Sep 1989 | $51.00 | $52.50 | $51.00 | $51.38 | +0.74% | 10,300 |
| Aug 1989 | $50.75 | $51.00 | $49.50 | $51.00 | +0.49% | 2,500 |
| Jul 1989 | $52.50 | $52.50 | $50.25 | $50.75 | -3.33% | 3,400 |
| Jun 1989 | $48.50 | $52.50 | $48.50 | $52.50 | +8.25% | 2,300 |
| May 1989 | $46.50 | $48.50 | $46.50 | $48.50 | +4.30% | 300 |
| Apr 1989 | $47.00 | $48.00 | $45.00 | $46.50 | -1.06% | 3,600 |
| Mar 1989 | $46.13 | $47.00 | $45.50 | $47.00 | +1.90% | 8,500 |
| Feb 1989 | $46.75 | $48.00 | $46.13 | $46.13 | -1.07% | 1,300 |
| Jan 1989 | $46.00 | $48.50 | $45.88 | $46.63 | +1.36% | 13,300 |
| Dec 1988 | $45.50 | $46.50 | $45.13 | $46.00 | +0.27% | 3,000 |
| Nov 1988 | $46.75 | $46.75 | $45.88 | $45.88 | -1.87% | 1,900 |
| Oct 1988 | $46.13 | $48.00 | $45.50 | $46.75 | +1.36% | 7,400 |
| Sep 1988 | $46.25 | $47.25 | $45.75 | $46.13 | -0.27% | 38,200 |
| Aug 1988 | $45.00 | $47.00 | $44.63 | $46.25 | +1.93% | 487,900 |
| Jul 1988 | $47.00 | $48.00 | $45.25 | $45.38 | -3.46% | 174,900 |
| Jun 1988 | $45.25 | $48.75 | $45.00 | $47.00 | +3.87% | 10,100 |
| May 1988 | $46.00 | $46.13 | $45.25 | $45.25 | -1.63% | 800 |
| Apr 1988 | $47.25 | $47.25 | $46.00 | $46.00 | -2.65% | 1,200 |
| Mar 1988 | $49.00 | $49.00 | $47.25 | $47.25 | -3.57% | 1,200 |
| Feb 1988 | $48.13 | $49.50 | $48.13 | $49.00 | +2.08% | 800 |
| Jan 1988 | $45.38 | $48.00 | $45.25 | $48.00 | +5.79% | 700 |
| Dec 1987 | $46.75 | $46.75 | $44.50 | $45.38 | -2.94% | 43,400 |
| Nov 1987 | $46.75 | $46.75 | $45.00 | $46.75 | +5.06% | 2,600 |
| Oct 1987 | $46.00 | $46.00 | $40.50 | $44.50 | -3.26% | 1,400 |
| Sep 1987 | $48.63 | $48.63 | $45.50 | $46.00 | -5.40% | 8,500 |
| Aug 1987 | $49.00 | $50.00 | $48.63 | $48.63 | -2.02% | 15,100 |
| Jul 1987 | $51.00 | $52.00 | $49.50 | $49.63 | -2.70% | 97,700 |
| Jun 1987 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| May 1987 | $51.00 | $51.00 | $51.00 | $51.00 | -1.92% | 0 |
| Apr 1987 | $58.38 | $58.38 | $52.00 | $52.00 | -10.92% | 100 |
| Mar 1987 | $59.00 | $59.13 | $58.38 | $58.38 | -1.06% | 700 |
| Feb 1987 | $56.13 | $59.13 | $56.13 | $59.00 | +5.12% | 24,300 |
| Jan 1987 | $57.00 | $57.00 | $55.75 | $56.13 | -1.54% | 200 |
| Dec 1986 | $57.38 | $57.50 | $56.88 | $57.00 | -0.65% | 5,700 |
| Nov 1986 | $55.50 | $58.13 | $55.50 | $57.38 | +3.38% | 22,000 |
| Oct 1986 | $54.00 | $56.13 | $53.00 | $55.50 | +2.78% | 58,700 |
| Sep 1986 | $54.63 | $55.25 | $50.00 | $54.00 | -1.14% | 8,200 |
| Aug 1986 | $47.50 | $54.63 | $47.50 | $54.63 | +15.00% | 20,000 |
| Jul 1986 | $47.25 | $50.38 | $47.25 | $47.50 | +0.53% | 34,500 |
| Jun 1986 | $50.00 | $50.00 | $47.00 | $47.25 | -5.50% | 22,500 |
| May 1986 | $54.50 | $54.50 | $50.00 | $50.00 | -8.26% | 14,500 |
| Apr 1986 | $53.88 | $54.50 | $51.88 | $54.50 | +2.83% | 86,000 |
| Mar 1986 | $50.50 | $53.13 | $50.38 | $53.00 | +3.92% | 33,200 |
| Feb 1986 | $43.50 | $51.88 | $43.50 | $51.00 | +17.24% | 207,300 |
| Jan 1986 | $41.50 | $43.50 | $41.50 | $43.50 | +4.82% | 4,300 |
| Dec 1985 | $41.50 | $43.00 | $40.00 | $41.50 | 0.00% | 202,700 |
| Nov 1985 | $40.00 | $41.50 | $39.25 | $41.50 | +8.50% | 1,200 |
| Oct 1985 | $39.00 | $40.50 | $37.00 | $38.25 | -0.65% | 2,500 |
| Sep 1985 | $38.00 | $38.50 | $38.00 | $38.50 | +1.32% | 200 |
| Aug 1985 | $37.50 | $38.50 | $37.50 | $38.00 | 0.00% | 1,200 |
| Jul 1985 | $40.00 | $40.00 | $38.00 | $38.00 | -5.00% | 900 |
| Jun 1985 | $36.88 | $40.00 | $36.88 | $40.00 | +8.47% | 500 |
| May 1985 | $35.75 | $38.00 | $30.00 | $36.88 | +3.15% | 4,300 |
| Apr 1985 | $34.63 | $36.50 | $34.63 | $35.75 | +3.25% | 1,300 |
| Mar 1985 | $34.00 | $34.63 | $33.25 | $34.63 | 0.00% | 700 |
| Feb 1985 | $33.50 | $34.63 | $33.50 | $34.63 | +3.36% | 100 |
| Jan 1985 | $34.38 | $36.00 | $33.50 | $33.50 | -2.55% | 800 |
| Dec 1984 | $33.50 | $34.50 | $32.50 | $34.38 | +2.61% | 2,700 |
| Nov 1984 | $31.50 | $34.50 | $31.00 | $33.50 | +6.35% | 10,700 |
| Oct 1984 | $30.00 | $31.50 | $30.00 | $31.50 | +5.00% | 100 |
| Sep 1984 | $30.00 | $31.00 | $30.00 | $30.00 | -3.23% | 300 |
| Aug 1984 | $29.50 | $31.00 | $27.50 | $31.00 | +5.08% | 1,000 |
| Jul 1984 | $30.00 | $30.00 | $28.00 | $29.50 | -1.67% | 300 |
| Jun 1984 | $28.50 | $30.00 | $28.50 | $30.00 | +5.26% | 100 |
| May 1984 | $28.50 | $30.00 | $28.50 | $28.50 | 0.00% | 500 |
| Apr 1984 | $32.00 | $32.00 | $28.00 | $28.50 | -10.94% | 42,200 |
| Mar 1984 | $33.00 | $33.00 | $32.00 | $32.00 | -3.03% | 100 |
| Feb 1984 | $33.00 | $33.00 | $31.50 | $33.00 | 0.00% | 100 |
| Jan 1984 | $33.00 | $33.00 | $32.00 | $33.00 | 0.00% | 100 |
| Dec 1983 | $34.75 | $34.75 | $33.00 | $33.00 | -5.04% | 100 |
| Nov 1983 | $35.00 | $35.00 | $34.00 | $34.75 | -0.71% | 100 |
| Oct 1983 | $34.00 | $35.00 | $33.75 | $35.00 | 0.00% | 3,500 |
| Sep 1983 | $33.50 | $35.00 | $33.50 | $35.00 | +4.48% | 3,000 |
| Aug 1983 | $35.00 | $35.00 | $33.50 | $33.50 | -4.29% | 1,300 |
| Jul 1983 | $37.00 | $37.00 | $35.00 | $35.00 | -5.41% | 400 |
| Jun 1983 | $36.75 | $37.00 | $36.50 | $37.00 | +0.68% | 1,600 |
| May 1983 | $36.50 | $37.00 | $35.00 | $36.75 | +0.68% | 1,600 |
| Apr 1983 | $36.00 | $37.00 | $35.00 | $36.50 | +1.39% | 900 |
| Mar 1983 | $36.00 | $37.00 | $35.00 | $36.00 | 0.00% | 700 |
| Feb 1983 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 200 |
| Jan 1983 | $34.50 | $37.00 | $34.50 | $36.00 | +4.35% | 700 |
| Dec 1982 | $35.00 | $35.00 | $33.00 | $34.50 | -1.43% | 300 |
| Nov 1982 | $34.00 | $36.50 | $34.00 | $35.00 | +2.94% | 200 |
| Oct 1982 | $32.25 | $34.50 | $31.25 | $34.00 | +5.43% | 3,000 |
| Sep 1982 | $31.50 | $32.50 | $30.50 | $32.25 | +2.38% | 400 |
| Aug 1982 | $30.00 | $32.00 | $28.00 | $31.50 | +5.00% | 400 |
| Jul 1982 | $29.50 | $30.00 | $29.50 | $30.00 | +1.69% | 100 |
| Jun 1982 | $29.50 | $30.75 | $29.50 | $29.50 | 0.00% | 300 |
| May 1982 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Apr 1982 | $29.25 | $29.50 | $29.25 | $29.50 | +0.85% | 0 |
| Mar 1982 | $29.00 | $29.50 | $29.00 | $29.25 | +0.86% | 400 |
| Feb 1982 | $27.25 | $29.00 | $27.25 | $29.00 | +6.42% | 0 |
| Jan 1982 | $29.00 | $29.00 | $27.25 | $27.25 | -6.03% | 400 |
| Dec 1981 | $33.75 | $33.75 | $29.00 | $29.00 | -14.07% | 1,200 |
| Nov 1981 | $28.00 | $33.75 | $28.00 | $33.75 | +20.54% | 1,700 |
| Oct 1981 | $28.50 | $28.50 | $27.00 | $28.00 | -1.75% | 2,400 |
| Sep 1981 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 100 |
| Aug 1981 | $30.25 | $30.25 | $28.50 | $28.50 | -5.79% | 4,200 |
| Jul 1981 | $30.25 | $30.25 | $30.25 | $30.25 | 0.00% | 0 |
| Jun 1981 | $29.00 | $31.25 | $29.00 | $30.25 | +4.31% | 4,600 |
| May 1981 | $31.00 | $31.00 | $29.00 | $29.00 | -6.45% | 700 |
| Apr 1981 | $31.50 | $31.50 | $31.00 | $31.00 | -1.59% | 100 |
| Mar 1981 | $33.00 | $33.00 | $31.50 | $31.50 | -4.55% | 100 |
| Feb 1981 | $31.50 | $33.00 | $30.50 | $33.00 | +4.76% | 400 |
| Jan 1981 | $32.00 | $32.00 | $30.00 | $31.50 | -1.56% | 400 |
| Dec 1980 | $34.25 | $34.25 | $29.25 | $32.00 | -6.57% | 2,100 |
| Nov 1980 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Oct 1980 | $35.00 | $35.00 | $32.63 | $34.25 | -2.14% | 3,400 |
| Sep 1980 | $36.00 | $36.00 | $35.00 | $35.00 | -2.78% | 100 |
| Aug 1980 | $37.50 | $37.50 | $36.00 | $36.00 | -4.00% | 200 |
| Jul 1980 | $36.50 | $38.00 | $36.50 | $37.50 | +2.74% | 300 |
| Jun 1980 | $36.00 | $38.00 | $36.00 | $36.50 | +1.39% | 400 |
| May 1980 | $34.50 | $37.00 | $34.00 | $36.00 | +4.35% | 100 |
| Apr 1980 | $28.75 | $35.00 | $28.75 | $34.50 | – | 100 |
Seasonality
UEPEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.2% | -0.6% | 1.4% | -0.8% | 0.9% | 0.4% | -0.6% | 0.3% | -1.0% | 1.0% | -0.1% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.7% | 0.4% | -1.1% | 1.6% | -1.3% | 0.6% | -0.1% | -0.7% | -1.3% | 0.1% | ||
| 2025 | 3.7% | 0.4% | -1.3% | -0.0% | 0.9% | -1.7% | 1.2% | -0.9% | 2.3% | 2.9% | 2.7% | -1.7% |
| 2024 | 1.8% | -2.7% | 2.7% | 0.3% | -0.4% | -0.3% | 2.2% | 0.2% | 4.5% | -0.9% | 0.6% | -2.6% |
| 2023 | 2.8% | 5.0% | -1.5% | 1.4% | -1.1% | -0.7% | 1.4% | -4.4% | -3.0% | -5.9% | 0.7% | 6.1% |
| 2022 | 0.6% | -3.4% | -1.5% | -2.3% | -2.1% | 4.1% | 1.2% | -4.1% | -0.2% | -12.0% | 2.3% | -2.2% |
| 2021 | 0.5% | -0.6% | 0.0% | 2.9% | -1.9% | 0.7% | 1.0% | -0.1% | 0.7% | 0.4% | 0.5% | -0.7% |
| 2020 | 1.1% | 0.4% | -4.2% | 5.8% | -1.5% | 5.0% | -2.7% | 0.3% | 0.7% | 1.0% | -0.1% | 0.5% |
| 2019 | 1.2% | 1.5% | -0.1% | 0.7% | -0.5% | -0.2% | 1.4% | 0.4% | 0.1% | 2.1% | -0.4% | 0.4% |
| 2018 | -1.2% | 0.4% | 2.0% | -0.4% | -0.5% | 2.0% | -1.9% | 2.1% | -1.0% | 4.3% | -2.0% | 1.0% |
| 2017 | -1.7% | 0.5% | -1.4% | 4.2% | 0.0% | 0.0% | 0.2% | 1.5% | 0.0% | -1.7% | 4.5% | -2.0% |
See a number that looks wrong?