United Fire Group Inc (UFCS) stock
UFCSNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/308% above fair value
$56.83−0.16 (-0.28%)
Close on Oct 30, 2026Market cap $1.46BP/E 10.6Yield 1.13%
Price history
United Fire share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.83
-0.28% on the day
52-week range
$29.85 – $58.20
-2.3% from the high
Change over 52 weeks
+87.4%
From $30.32 on Oct 30, 2025
Average volume
146,017
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $52.49 | $58.20 | $51.81 | $56.83 | +8.06% | 2,328,643 |
| Sep 2026 | $53.96 | $56.74 | $50.81 | $52.59 | -2.38% | 3,339,520 |
| Aug 2026 | $51.52 | $55.82 | $51.35 | $53.87 | +4.89% | 2,931,919 |
| Jul 2026 | $52.46 | $54.42 | $48.23 | $51.36 | -2.06% | 3,438,332 |
| Jun 2026 | $44.24 | $53.29 | $43.01 | $52.44 | +18.29% | 3,422,396 |
| May 2026 | $40.52 | $49.94 | $39.19 | $44.33 | +9.95% | 2,763,741 |
| Apr 2026 | $37.06 | $41.76 | $36.28 | $40.32 | +8.80% | 2,119,094 |
| Mar 2026 | $38.66 | $39.43 | $35.93 | $37.06 | -4.63% | 2,383,436 |
| Feb 2026 | $35.93 | $40.63 | $35.64 | $38.86 | +8.12% | 2,752,880 |
| Jan 2026 | $36.36 | $36.62 | $34.25 | $35.94 | -1.13% | 2,143,947 |
| Dec 2025 | $36.10 | $37.91 | $33.53 | $36.35 | -0.55% | 2,764,833 |
| Nov 2025 | $30.23 | $37.84 | $29.92 | $36.55 | +20.91% | 2,591,815 |
| Oct 2025 | $30.17 | $31.68 | $29.74 | $30.23 | -0.62% | 2,251,210 |
| Sep 2025 | $30.60 | $32.58 | $29.99 | $30.42 | -1.04% | 2,563,535 |
| Aug 2025 | $26.42 | $32.13 | $25.79 | $30.74 | +15.78% | 2,685,345 |
| Jul 2025 | $28.59 | $28.95 | $26.24 | $26.55 | -7.49% | 2,916,014 |
| Jun 2025 | $28.49 | $29.19 | $27.65 | $28.70 | +0.88% | 2,550,507 |
| May 2025 | $27.46 | $28.98 | $26.71 | $28.45 | +2.82% | 1,974,096 |
| Apr 2025 | $29.16 | $29.92 | $25.01 | $27.67 | -6.08% | 2,239,364 |
| Mar 2025 | $28.00 | $29.89 | $26.91 | $29.46 | +4.95% | 2,526,053 |
| Feb 2025 | $24.20 | $28.33 | $24.11 | $28.07 | +13.14% | 3,272,266 |
| Jan 2025 | $28.75 | $29.01 | $24.80 | $24.81 | -12.79% | 2,802,958 |
| Dec 2024 | $30.56 | $31.70 | $27.98 | $28.45 | -7.03% | 2,721,672 |
| Nov 2024 | $19.69 | $31.14 | $19.33 | $30.60 | +55.80% | 3,274,199 |
| Oct 2024 | $20.83 | $20.99 | $19.19 | $19.64 | -6.16% | 1,853,050 |
| Sep 2024 | $20.24 | $21.50 | $19.67 | $20.93 | +2.25% | 2,947,519 |
| Aug 2024 | $22.42 | $22.42 | $18.04 | $20.47 | -8.66% | 2,653,585 |
| Jul 2024 | $21.57 | $22.89 | $20.31 | $22.41 | +4.28% | 1,957,060 |
| Jun 2024 | $22.40 | $22.42 | $20.41 | $21.49 | -3.42% | 3,551,360 |
| May 2024 | $22.20 | $24.16 | $21.65 | $22.25 | +0.72% | 1,858,963 |
| Apr 2024 | $21.86 | $22.93 | $21.12 | $22.09 | +1.47% | 1,732,693 |
| Mar 2024 | $23.32 | $23.60 | $21.49 | $21.77 | -6.53% | 1,830,622 |
| Feb 2024 | $22.35 | $25.55 | $21.04 | $23.29 | +3.93% | 1,882,078 |
| Jan 2024 | $20.20 | $23.51 | $20.20 | $22.41 | +11.38% | 1,817,742 |
| Dec 2023 | $20.96 | $21.77 | $19.22 | $20.12 | -3.69% | 2,513,363 |
| Nov 2023 | $20.02 | $21.36 | $18.93 | $20.89 | +3.72% | 1,574,336 |
| Oct 2023 | $19.73 | $21.57 | $18.73 | $20.14 | +1.97% | 1,869,858 |
| Sep 2023 | $19.68 | $20.58 | $18.41 | $19.75 | -0.10% | 2,323,161 |
| Aug 2023 | $23.83 | $23.85 | $19.14 | $19.77 | -17.76% | 2,262,368 |
| Jul 2023 | $22.75 | $24.43 | $21.85 | $24.04 | +6.09% | 1,298,289 |
| Jun 2023 | $21.40 | $23.86 | $20.85 | $22.66 | +5.49% | 2,210,133 |
| May 2023 | $26.89 | $27.72 | $21.36 | $21.48 | -20.15% | 1,500,761 |
| Apr 2023 | $26.53 | $28.58 | $26.09 | $26.90 | +1.32% | 1,007,080 |
| Mar 2023 | $28.46 | $29.07 | $24.72 | $26.55 | -6.97% | 2,040,005 |
| Feb 2023 | $31.55 | $32.54 | $25.93 | $28.54 | -9.37% | 1,710,194 |
| Jan 2023 | $27.48 | $31.80 | $26.95 | $31.49 | +15.10% | 960,418 |
| Dec 2022 | $30.41 | $30.41 | $25.30 | $27.36 | -10.44% | 1,662,671 |
| Nov 2022 | $27.00 | $32.16 | $25.13 | $30.55 | +12.73% | 1,534,674 |
| Oct 2022 | $29.46 | $33.97 | $25.66 | $27.10 | -5.67% | 1,534,371 |
| Sep 2022 | $29.22 | $30.92 | $27.63 | $28.73 | -2.38% | 1,445,390 |
| Aug 2022 | $32.83 | $33.18 | $24.85 | $29.43 | -10.36% | 1,950,790 |
| Jul 2022 | $34.12 | $35.36 | $31.75 | $32.83 | -4.09% | 1,352,623 |
| Jun 2022 | $32.35 | $37.26 | $30.35 | $34.23 | +5.62% | 2,487,029 |
| May 2022 | $29.58 | $32.93 | $29.02 | $32.41 | +10.65% | 1,826,815 |
| Apr 2022 | $31.27 | $32.11 | $29.00 | $29.29 | -5.73% | 1,250,787 |
| Mar 2022 | $27.62 | $31.31 | $26.31 | $31.07 | +12.53% | 1,901,345 |
| Feb 2022 | $24.90 | $29.98 | $22.96 | $27.61 | +10.71% | 1,741,644 |
| Jan 2022 | $23.34 | $25.56 | $23.34 | $24.94 | +7.55% | 1,344,368 |
| Dec 2021 | $22.28 | $25.57 | $21.52 | $23.19 | +10.85% | 2,750,779 |
| Nov 2021 | $20.64 | $23.57 | $20.57 | $20.92 | +2.40% | 2,142,185 |
| Oct 2021 | $23.75 | $23.82 | $19.85 | $20.43 | -11.56% | 1,088,953 |
| Sep 2021 | $26.09 | $26.25 | $22.22 | $23.10 | -11.02% | 1,436,490 |
| Aug 2021 | $25.00 | $28.73 | $23.30 | $25.96 | +4.17% | 1,379,055 |
| Jul 2021 | $27.91 | $28.43 | $23.49 | $24.92 | -10.13% | 1,237,461 |
| Jun 2021 | $30.91 | $31.39 | $26.80 | $27.73 | -9.53% | 1,411,425 |
| May 2021 | $30.16 | $33.31 | $30.00 | $30.65 | +1.29% | 1,397,965 |
| Apr 2021 | $34.41 | $36.00 | $30.09 | $30.26 | -13.05% | 1,150,611 |
| Mar 2021 | $30.08 | $36.40 | $30.02 | $34.80 | +18.17% | 2,564,970 |
| Feb 2021 | $27.70 | $32.55 | $27.02 | $29.45 | +6.94% | 1,957,255 |
| Jan 2021 | $25.32 | $33.20 | $24.56 | $27.54 | +9.72% | 1,957,523 |
| Dec 2020 | $22.44 | $26.43 | $22.02 | $25.10 | +14.77% | 2,338,685 |
| Nov 2020 | $21.33 | $24.88 | $18.83 | $21.87 | +6.48% | 2,045,011 |
| Oct 2020 | $20.23 | $23.33 | $19.91 | $20.54 | +1.08% | 1,472,428 |
| Sep 2020 | $25.04 | $25.50 | $19.17 | $20.32 | -19.30% | 2,017,618 |
| Aug 2020 | $25.44 | $28.82 | $24.15 | $25.18 | -0.75% | 1,371,673 |
| Jul 2020 | $27.61 | $29.06 | $24.41 | $25.37 | -8.44% | 1,796,269 |
| Jun 2020 | $27.23 | $32.31 | $25.33 | $27.71 | +3.28% | 1,916,582 |
| May 2020 | $28.36 | $30.23 | $22.08 | $26.83 | -6.19% | 1,644,720 |
| Apr 2020 | $31.05 | $33.99 | $27.01 | $28.60 | -12.30% | 1,592,672 |
| Mar 2020 | $38.39 | $41.61 | $25.00 | $32.61 | -14.95% | 1,877,037 |
| Feb 2020 | $44.44 | $47.52 | $37.60 | $38.34 | -13.38% | 1,182,252 |
| Jan 2020 | $43.93 | $46.83 | $43.21 | $44.26 | +1.21% | 1,210,465 |
| Dec 2019 | $43.80 | $45.66 | $42.55 | $43.73 | -0.48% | 2,184,466 |
| Nov 2019 | $45.73 | $47.25 | $42.01 | $43.94 | -3.47% | 1,156,765 |
| Oct 2019 | $47.13 | $47.67 | $44.84 | $45.52 | -3.11% | 1,241,745 |
| Sep 2019 | $44.84 | $48.00 | $44.72 | $46.98 | +4.03% | 1,256,716 |
| Aug 2019 | $52.11 | $53.68 | $44.49 | $45.16 | -13.60% | 1,858,995 |
| Jul 2019 | $48.68 | $52.97 | $47.29 | $52.27 | +7.86% | 1,370,806 |
| Jun 2019 | $46.98 | $49.70 | $46.16 | $48.46 | +3.24% | 1,495,907 |
| May 2019 | $43.60 | $48.38 | $42.84 | $46.94 | +7.64% | 2,108,299 |
| Apr 2019 | $43.88 | $44.76 | $40.86 | $43.61 | -0.23% | 1,110,823 |
| Mar 2019 | $48.77 | $49.29 | $43.07 | $43.71 | -10.32% | 1,242,955 |
| Feb 2019 | $52.18 | $55.03 | $47.31 | $48.74 | -6.27% | 1,128,679 |
| Jan 2019 | $55.00 | $56.21 | $45.08 | $52.00 | -6.22% | 1,513,919 |
| Dec 2018 | $54.15 | $55.63 | $51.02 | $55.45 | +2.93% | 2,167,910 |
| Nov 2018 | $53.82 | $56.00 | $48.17 | $53.87 | +0.07% | 1,280,155 |
| Oct 2018 | $50.83 | $54.40 | $44.99 | $53.83 | +6.03% | 1,290,020 |
| Sep 2018 | $49.40 | $52.30 | $48.87 | $50.77 | +2.50% | 1,313,389 |
| Aug 2018 | $60.49 | $60.97 | $42.65 | $49.53 | -17.85% | 1,770,352 |
| Jul 2018 | $54.31 | $61.56 | $54.25 | $60.29 | +10.60% | 1,461,277 |
| Jun 2018 | $53.85 | $58.46 | $53.44 | $54.51 | +1.62% | 1,986,613 |
| May 2018 | $50.14 | $54.51 | $48.62 | $53.64 | +6.66% | 1,754,231 |
| Apr 2018 | $47.61 | $50.84 | $46.03 | $50.29 | +5.08% | 1,293,178 |
| Mar 2018 | $44.50 | $49.44 | $44.02 | $47.86 | +7.60% | 2,285,008 |
| Feb 2018 | $43.27 | $45.90 | $38.95 | $44.48 | +2.51% | 2,677,827 |
| Jan 2018 | $45.60 | $46.27 | $42.05 | $43.39 | -4.80% | 1,034,178 |
| Dec 2017 | $48.19 | $48.99 | $44.10 | $45.58 | -5.16% | 1,145,504 |
| Nov 2017 | $46.10 | $49.74 | $44.30 | $48.06 | +4.27% | 1,129,874 |
| Oct 2017 | $45.83 | $48.47 | $45.28 | $46.09 | +0.59% | 1,058,845 |
| Sep 2017 | $42.05 | $46.83 | $38.98 | $45.82 | +8.94% | 1,546,254 |
| Aug 2017 | $45.40 | $45.51 | $40.46 | $42.06 | -6.78% | 1,369,374 |
| Jul 2017 | $44.23 | $45.38 | $42.54 | $45.12 | +2.41% | 936,066 |
| Jun 2017 | $43.25 | $45.80 | $42.74 | $44.06 | +1.87% | 1,518,704 |
| May 2017 | $44.11 | $44.47 | $41.51 | $43.25 | -1.70% | 1,589,112 |
| Apr 2017 | $42.80 | $44.80 | $41.38 | $44.00 | +2.88% | 1,569,081 |
| Mar 2017 | $42.64 | $44.13 | $41.47 | $42.77 | +1.30% | 1,870,442 |
| Feb 2017 | $47.12 | $49.06 | $40.19 | $42.22 | -10.55% | 1,881,027 |
| Jan 2017 | $48.85 | $49.93 | $46.04 | $47.20 | -4.01% | 1,221,676 |
| Dec 2016 | $45.47 | $50.75 | $45.23 | $49.17 | +8.30% | 1,962,683 |
| Nov 2016 | $39.42 | $46.95 | $37.54 | $45.40 | +14.88% | 1,486,346 |
| Oct 2016 | $42.02 | $42.68 | $39.10 | $39.52 | -6.62% | 1,171,860 |
| Sep 2016 | $43.17 | $44.00 | $40.37 | $42.32 | -2.06% | 1,479,500 |
| Aug 2016 | $42.09 | $43.61 | $41.20 | $43.21 | +2.88% | 1,181,500 |
| Jul 2016 | $42.22 | $43.75 | $41.09 | $42.00 | -1.01% | 1,004,100 |
| Jun 2016 | $40.97 | $42.77 | $39.66 | $42.43 | +3.06% | 1,551,100 |
| May 2016 | $45.03 | $45.75 | $39.12 | $41.17 | -8.14% | 2,337,800 |
| Apr 2016 | $43.76 | $45.60 | $42.97 | $44.82 | +2.28% | 1,601,500 |
| Mar 2016 | $40.45 | $44.43 | $40.04 | $43.82 | +8.68% | 1,919,300 |
| Feb 2016 | $38.41 | $42.00 | $35.32 | $40.32 | +4.37% | 1,605,600 |
| Jan 2016 | $37.84 | $38.99 | $35.16 | $38.63 | +0.84% | 1,644,300 |
| Dec 2015 | $40.02 | $40.49 | $36.71 | $38.31 | -4.30% | 1,675,000 |
| Nov 2015 | $37.20 | $40.64 | $35.86 | $40.03 | +7.64% | 1,418,700 |
| Oct 2015 | $35.24 | $39.09 | $33.70 | $37.19 | +6.11% | 1,197,900 |
| Sep 2015 | $32.70 | $36.24 | $32.63 | $35.05 | +5.57% | 1,256,400 |
| Aug 2015 | $34.58 | $37.00 | $32.49 | $33.20 | -3.94% | 1,468,000 |
| Jul 2015 | $33.17 | $36.00 | $31.68 | $34.56 | +5.49% | 1,205,100 |
| Jun 2015 | $30.54 | $34.09 | $30.00 | $32.76 | +7.37% | 1,331,900 |
| May 2015 | $29.91 | $31.39 | $29.31 | $30.51 | +2.14% | 731,100 |
| Apr 2015 | $31.52 | $32.65 | $29.79 | $29.87 | -5.98% | 726,300 |
| Mar 2015 | $28.89 | $31.94 | $28.15 | $31.77 | +10.16% | 880,900 |
| Feb 2015 | $28.39 | $30.99 | $27.98 | $28.84 | +3.22% | 726,000 |
| Jan 2015 | $30.01 | $30.02 | $27.57 | $27.94 | -6.02% | 831,700 |
| Dec 2014 | $27.90 | $30.43 | $27.80 | $29.73 | +6.67% | 1,247,800 |
| Nov 2014 | $32.40 | $32.61 | $27.49 | $27.87 | -14.19% | 943,000 |
| Oct 2014 | $27.65 | $32.70 | $27.36 | $32.48 | +16.96% | 1,309,100 |
| Sep 2014 | $29.44 | $29.66 | $27.36 | $27.77 | -5.29% | 1,281,800 |
| Aug 2014 | $28.37 | $30.33 | $27.77 | $29.32 | +3.75% | 870,700 |
| Jul 2014 | $29.55 | $30.55 | $27.72 | $28.26 | -3.62% | 1,260,200 |
| Jun 2014 | $27.90 | $30.30 | $27.20 | $29.32 | +5.66% | 1,401,400 |
| May 2014 | $27.69 | $28.94 | $26.50 | $27.75 | -0.25% | 1,404,800 |
| Apr 2014 | $30.28 | $31.44 | $27.20 | $27.82 | -8.34% | 876,200 |
| Mar 2014 | $28.78 | $30.74 | $28.09 | $30.35 | +4.73% | 838,400 |
| Feb 2014 | $25.06 | $32.02 | $24.15 | $28.98 | +15.46% | 1,280,500 |
| Jan 2014 | $28.45 | $28.64 | $25.02 | $25.10 | -12.42% | 1,447,700 |
| Dec 2013 | $29.79 | $30.33 | $27.04 | $28.66 | -3.66% | 1,576,500 |
| Nov 2013 | $31.70 | $32.89 | $27.00 | $29.75 | -6.15% | 1,226,300 |
| Oct 2013 | $30.55 | $34.21 | $28.74 | $31.70 | +4.04% | 1,344,700 |
| Sep 2013 | $28.98 | $31.89 | $26.71 | $30.47 | +6.20% | 1,082,400 |
| Aug 2013 | $26.45 | $32.94 | $26.03 | $28.69 | +10.30% | 1,246,300 |
| Jul 2013 | $25.05 | $29.50 | $24.90 | $26.01 | +4.75% | 896,900 |
| Jun 2013 | $26.94 | $28.85 | $23.75 | $24.83 | -7.52% | 1,267,400 |
| May 2013 | $27.85 | $29.59 | $26.44 | $26.85 | -3.97% | 926,600 |
| Apr 2013 | $25.64 | $29.39 | $25.38 | $27.96 | +9.78% | 1,110,300 |
| Mar 2013 | $24.32 | $26.18 | $24.05 | $25.47 | +3.62% | 859,000 |
| Feb 2013 | $23.27 | $28.07 | $22.99 | $24.58 | +5.99% | 763,500 |
| Jan 2013 | $22.27 | $24.00 | $22.11 | $23.19 | +6.18% | 914,700 |
| Dec 2012 | $20.86 | $22.86 | $20.10 | $21.84 | +5.35% | 1,231,400 |
| Nov 2012 | $23.91 | $24.50 | $18.49 | $20.73 | -12.79% | 1,446,800 |
| Oct 2012 | $25.32 | $26.33 | $22.51 | $23.77 | -5.49% | 1,011,600 |
| Sep 2012 | $22.25 | $26.07 | $22.00 | $25.15 | +13.60% | 1,845,700 |
| Aug 2012 | $19.64 | $23.27 | $18.55 | $22.14 | +12.96% | 1,141,900 |
| Jul 2012 | $21.35 | $22.87 | $19.48 | $19.60 | -8.11% | 879,300 |
| Jun 2012 | $20.80 | $22.31 | $20.67 | $21.33 | +0.38% | 1,245,400 |
| May 2012 | $17.23 | $21.40 | $16.50 | $21.25 | +23.40% | 1,681,800 |
| Apr 2012 | $17.90 | $18.28 | $15.90 | $17.22 | -3.75% | 1,260,200 |
| Mar 2012 | $20.15 | $20.73 | $17.88 | $17.89 | -10.95% | 1,245,900 |
| Feb 2012 | $19.75 | $21.16 | $18.86 | $20.09 | +2.34% | 1,100,000 |
| Jan 2012 | $20.71 | $20.80 | $19.31 | $19.63 | -2.73% | 869,100 |
| Dec 2011 | $19.44 | $20.93 | $18.97 | $20.18 | +3.01% | 1,206,900 |
| Nov 2011 | $18.00 | $19.62 | $16.85 | $19.59 | +4.15% | 1,397,300 |
| Oct 2011 | $17.54 | $21.16 | $16.20 | $18.81 | +6.33% | 1,523,600 |
| Sep 2011 | $18.05 | $18.52 | $15.77 | $17.69 | -2.32% | 1,462,400 |
| Aug 2011 | $17.36 | $18.24 | $14.79 | $18.11 | +5.60% | 1,732,600 |
| Jul 2011 | $17.45 | $18.38 | $16.59 | $17.15 | -1.27% | 1,023,800 |
| Jun 2011 | $18.96 | $19.53 | $17.10 | $17.37 | -8.39% | 1,870,100 |
| May 2011 | $19.97 | $19.97 | $18.69 | $18.96 | -4.24% | 1,104,700 |
| Apr 2011 | $20.35 | $21.95 | $18.82 | $19.80 | -2.03% | 862,900 |
| Mar 2011 | $20.69 | $20.96 | $18.50 | $20.21 | -2.32% | 1,331,100 |
| Feb 2011 | $20.19 | $21.00 | $19.50 | $20.69 | +3.19% | 980,700 |
| Jan 2011 | $22.63 | $23.29 | $19.78 | $20.05 | -10.17% | 927,000 |
| Dec 2010 | $21.18 | $23.41 | $20.65 | $22.32 | +7.62% | 1,107,900 |
| Nov 2010 | $20.06 | $21.71 | $19.82 | $20.74 | +3.54% | 1,009,400 |
| Oct 2010 | $21.47 | $21.60 | $19.82 | $20.03 | -5.56% | 1,093,300 |
| Sep 2010 | $20.49 | $22.67 | $20.29 | $21.21 | +4.84% | 1,220,200 |
| Aug 2010 | $21.83 | $21.97 | $19.30 | $20.23 | -5.64% | 1,345,400 |
| Jul 2010 | $19.93 | $21.80 | $18.86 | $21.44 | +8.17% | 1,056,300 |
| Jun 2010 | $21.12 | $22.13 | $19.61 | $19.82 | -7.17% | 1,700,400 |
| May 2010 | $23.05 | $23.66 | $19.87 | $21.35 | -6.65% | 1,965,100 |
| Apr 2010 | $18.04 | $24.57 | $17.55 | $22.87 | +27.13% | 1,596,800 |
| Mar 2010 | $17.12 | $18.92 | $16.89 | $17.99 | +5.82% | 1,520,500 |
| Feb 2010 | $16.85 | $17.91 | $15.99 | $17.00 | +1.07% | 2,110,400 |
| Jan 2010 | $18.41 | $18.84 | $16.59 | $16.82 | -7.73% | 1,176,500 |
| Dec 2009 | $17.40 | $18.70 | $17.02 | $18.23 | +5.74% | 1,425,800 |
| Nov 2009 | $17.53 | $18.10 | $16.50 | $17.24 | -1.37% | 1,651,600 |
| Oct 2009 | $17.84 | $21.30 | $17.22 | $17.48 | -2.35% | 2,565,900 |
| Sep 2009 | $20.01 | $20.65 | $17.80 | $17.90 | -10.54% | 1,355,300 |
| Aug 2009 | $16.96 | $21.66 | $16.52 | $20.01 | +19.04% | 1,986,000 |
| Jul 2009 | $17.37 | $18.88 | $16.39 | $16.81 | -1.98% | 2,852,900 |
| Jun 2009 | $17.79 | $20.00 | $16.62 | $17.15 | -1.49% | 3,503,100 |
| May 2009 | $18.79 | $20.62 | $16.47 | $17.41 | -6.75% | 3,226,500 |
| Apr 2009 | $21.50 | $24.75 | $17.88 | $18.67 | -14.98% | 3,024,600 |
| Mar 2009 | $16.54 | $23.90 | $15.72 | $21.96 | +29.48% | 3,524,100 |
| Feb 2009 | $19.72 | $23.00 | $16.93 | $16.96 | -15.41% | 1,830,900 |
| Jan 2009 | $31.22 | $31.31 | $19.88 | $20.05 | -35.47% | 1,704,100 |
| Dec 2008 | $20.56 | $31.38 | $18.67 | $31.07 | +45.25% | 2,439,500 |
| Nov 2008 | $22.89 | $24.72 | $13.09 | $21.39 | -7.68% | 2,596,000 |
| Oct 2008 | $28.01 | $31.60 | $17.70 | $23.17 | -18.96% | 2,542,600 |
| Sep 2008 | $30.29 | $36.07 | $25.43 | $28.59 | -3.87% | 3,200,300 |
| Aug 2008 | $26.95 | $30.99 | $26.50 | $29.74 | +9.46% | 2,168,500 |
| Jul 2008 | $26.59 | $30.07 | $25.25 | $27.17 | +0.89% | 2,931,000 |
| Jun 2008 | $35.97 | $36.28 | $26.93 | $26.93 | -25.38% | 2,662,800 |
| May 2008 | $32.89 | $36.43 | $32.60 | $36.09 | +9.53% | 1,791,100 |
| Apr 2008 | $38.02 | $39.19 | $32.50 | $32.95 | -11.90% | 2,031,900 |
| Mar 2008 | $34.31 | $39.27 | $33.07 | $37.40 | +8.88% | 3,076,500 |
| Feb 2008 | $33.58 | $36.52 | $31.95 | $34.35 | +2.91% | 2,037,800 |
| Jan 2008 | $29.15 | $33.96 | $27.86 | $33.38 | +14.75% | 3,093,800 |
| Dec 2007 | $30.71 | $32.70 | $28.62 | $29.09 | -5.61% | 2,851,600 |
| Nov 2007 | $31.61 | $32.00 | $28.41 | $30.82 | -3.81% | 3,808,600 |
| Oct 2007 | $39.03 | $42.99 | $31.54 | $32.04 | -18.04% | 3,963,400 |
| Sep 2007 | $37.90 | $41.22 | $36.71 | $39.09 | +2.90% | 2,444,800 |
| Aug 2007 | $34.40 | $43.31 | $33.19 | $37.99 | +10.37% | 4,519,600 |
| Jul 2007 | $35.47 | $38.27 | $34.00 | $34.42 | -2.71% | 3,019,000 |
| Jun 2007 | $39.31 | $40.18 | $34.27 | $35.38 | -9.63% | 2,790,200 |
| May 2007 | $36.75 | $39.50 | $36.36 | $39.15 | +6.53% | 2,329,000 |
| Apr 2007 | $35.34 | $38.47 | $34.89 | $36.75 | +4.61% | 2,325,000 |
| Mar 2007 | $34.11 | $35.89 | $32.57 | $35.13 | +1.39% | 1,859,200 |
| Feb 2007 | $33.88 | $36.65 | $33.65 | $34.65 | +2.36% | 1,888,500 |
| Jan 2007 | $35.25 | $35.90 | $33.67 | $33.85 | -3.97% | 2,447,900 |
| Dec 2006 | $35.20 | $36.60 | $34.36 | $35.25 | -0.14% | 1,481,700 |
| Nov 2006 | $35.43 | $37.32 | $34.27 | $35.30 | -0.23% | 1,623,100 |
| Oct 2006 | $31.20 | $36.18 | $30.69 | $35.38 | +13.04% | 2,134,200 |
| Sep 2006 | $28.17 | $31.47 | $27.75 | $31.30 | +11.87% | 2,227,900 |
| Aug 2006 | $29.75 | $30.25 | $27.63 | $27.98 | -6.30% | 2,508,800 |
| Jul 2006 | $30.00 | $31.34 | $27.69 | $29.86 | -0.90% | 2,285,000 |
| Jun 2006 | $31.28 | $31.75 | $28.66 | $30.13 | -3.89% | 3,191,400 |
| May 2006 | $29.97 | $33.00 | $27.50 | $31.35 | +4.71% | 6,359,500 |
| Apr 2006 | $32.87 | $33.39 | $29.51 | $29.94 | -9.00% | 1,813,500 |
| Mar 2006 | $35.79 | $36.53 | $32.14 | $32.90 | -8.07% | 3,516,800 |
| Feb 2006 | $40.73 | $41.24 | $35.78 | $35.79 | -12.75% | 2,428,900 |
| Jan 2006 | $40.84 | $42.33 | $39.28 | $41.02 | +1.46% | 1,475,800 |
| Dec 2005 | $45.70 | $46.30 | $39.36 | $40.43 | -11.53% | 2,049,600 |
| Nov 2005 | $44.21 | $47.44 | $43.75 | $45.70 | +1.51% | 2,647,400 |
| Oct 2005 | $45.08 | $45.50 | $42.11 | $45.02 | -0.20% | 4,883,100 |
| Sep 2005 | $40.93 | $46.08 | $38.00 | $45.11 | +9.46% | 8,297,300 |
| Aug 2005 | $44.62 | $45.49 | $37.20 | $41.21 | -7.97% | 1,687,500 |
| Jul 2005 | $45.23 | $47.72 | $43.13 | $44.78 | +0.81% | 1,424,900 |
| Jun 2005 | $39.93 | $45.46 | $34.50 | $44.42 | +12.66% | 2,553,700 |
| May 2005 | $33.95 | $39.90 | $33.75 | $39.43 | +16.38% | 2,216,700 |
| Apr 2005 | $34.20 | $34.64 | $33.30 | $33.88 | +0.15% | 2,863,300 |
| Mar 2005 | $31.00 | $35.68 | $30.00 | $33.83 | +6.38% | 2,281,600 |
| Feb 2005 | $34.00 | $34.10 | $27.75 | $31.80 | -6.36% | 1,355,400 |
| Jan 2005 | $34.00 | $34.83 | $31.95 | $33.96 | +0.74% | 916,900 |
| Dec 2004 | $32.59 | $35.00 | $32.59 | $33.71 | +1.23% | 1,143,800 |
| Nov 2004 | $30.50 | $35.76 | $30.25 | $33.30 | +10.80% | 1,602,600 |
| Oct 2004 | $28.85 | $30.77 | $26.61 | $30.06 | +4.85% | 1,124,600 |
| Sep 2004 | $30.07 | $31.24 | $27.88 | $28.67 | -5.40% | 1,530,600 |
| Aug 2004 | $30.43 | $31.90 | $28.33 | $30.30 | -1.54% | 1,835,600 |
| Jul 2004 | $28.76 | $30.82 | $26.76 | $30.78 | +6.58% | 1,819,800 |
| Jun 2004 | $27.78 | $29.00 | $26.35 | $28.88 | +4.34% | 2,251,800 |
| May 2004 | $22.29 | $28.03 | $21.93 | $27.68 | +26.34% | 2,003,000 |
| Apr 2004 | $20.91 | $22.50 | $20.91 | $21.91 | +3.67% | 724,200 |
| Mar 2004 | $21.48 | $21.80 | $20.75 | $21.13 | -1.61% | 389,000 |
| Feb 2004 | $21.07 | $22.00 | $20.75 | $21.48 | +3.74% | 572,600 |
| Jan 2004 | $20.25 | $22.10 | $20.13 | $20.70 | +2.58% | 478,200 |
| Dec 2003 | $20.10 | $20.38 | $19.25 | $20.18 | +1.31% | 343,600 |
| Nov 2003 | $20.00 | $20.45 | $19.13 | $19.92 | +0.61% | 349,600 |
| Oct 2003 | $18.28 | $20.08 | $17.78 | $19.80 | +9.06% | 419,800 |
| Sep 2003 | $19.43 | $20.25 | $17.80 | $18.16 | -7.91% | 654,600 |
| Aug 2003 | $16.41 | $19.95 | $16.30 | $19.72 | +18.94% | 637,800 |
| Jul 2003 | $16.25 | $16.63 | $16.24 | $16.58 | +3.11% | 303,800 |
| Jun 2003 | $16.24 | $16.62 | $15.21 | $16.08 | -1.05% | 372,400 |
| May 2003 | $16.35 | $17.36 | $15.23 | $16.25 | +0.96% | 352,000 |
| Apr 2003 | $14.90 | $16.37 | $14.41 | $16.09 | +7.99% | 241,800 |
| Mar 2003 | $15.20 | $15.88 | $14.28 | $14.90 | +0.40% | 260,400 |
| Feb 2003 | $15.13 | $15.97 | $14.20 | $14.84 | -2.24% | 283,800 |
| Jan 2003 | $16.83 | $16.99 | $15.17 | $15.18 | -9.24% | 332,400 |
| Dec 2002 | $17.05 | $17.56 | $16.03 | $16.73 | -1.91% | 251,000 |
| Nov 2002 | $17.48 | $19.33 | $16.13 | $17.05 | -2.74% | 320,400 |
| Oct 2002 | $17.00 | $17.88 | $16.45 | $17.53 | +3.18% | 332,000 |
| Sep 2002 | $17.10 | $18.24 | $16.20 | $16.99 | -0.79% | 452,200 |
| Aug 2002 | $17.59 | $18.27 | $16.75 | $17.13 | -2.64% | 239,400 |
| Jul 2002 | $18.50 | $19.07 | $16.25 | $17.59 | -6.88% | 586,400 |
| Jun 2002 | $17.02 | $19.69 | $16.68 | $18.89 | +12.31% | 625,800 |
| May 2002 | $16.90 | $17.50 | $15.99 | $16.82 | -0.06% | 409,600 |
| Apr 2002 | $16.48 | $17.38 | $15.75 | $16.83 | +2.15% | 305,200 |
| Mar 2002 | $15.04 | $17.34 | $14.69 | $16.48 | +9.29% | 321,600 |
| Feb 2002 | $15.44 | $15.50 | $14.35 | $15.08 | -1.92% | 385,600 |
| Jan 2002 | $14.17 | $15.70 | $13.75 | $15.37 | +7.37% | 378,000 |
| Dec 2001 | $14.87 | $15.71 | $13.78 | $14.32 | -5.17% | 217,800 |
| Nov 2001 | $13.73 | $15.10 | $13.52 | $15.10 | +10.95% | 176,800 |
| Oct 2001 | $12.85 | $14.24 | $12.29 | $13.61 | +6.00% | 4,216,000 |
| Sep 2001 | $14.13 | $14.25 | $9.50 | $12.84 | -9.83% | 150,400 |
| Aug 2001 | $14.83 | $15.20 | $13.60 | $14.24 | -2.87% | 170,800 |
| Jul 2001 | $14.50 | $15.93 | $13.87 | $14.66 | +0.31% | 552,400 |
| Jun 2001 | $16.70 | $16.82 | $12.47 | $14.61 | -11.86% | 524,200 |
| May 2001 | $11.91 | $17.26 | $11.51 | $16.58 | +40.64% | 557,800 |
| Apr 2001 | $10.00 | $12.13 | $9.75 | $11.79 | +15.68% | 217,800 |
| Mar 2001 | $10.47 | $10.63 | $9.63 | $10.19 | -2.69% | 184,800 |
| Feb 2001 | $11.19 | $11.44 | $10.25 | $10.47 | -6.94% | 219,200 |
| Jan 2001 | $9.91 | $12.50 | $9.88 | $11.25 | +13.92% | 126,800 |
| Dec 2000 | $9.19 | $10.31 | $8.66 | $9.88 | +7.48% | 411,400 |
| Nov 2000 | $8.75 | $9.97 | $8.50 | $9.19 | +5.00% | 201,600 |
| Oct 2000 | $8.69 | $8.75 | $8.09 | $8.75 | +1.45% | 286,000 |
| Sep 2000 | $9.33 | $9.63 | $8.13 | $8.63 | -7.38% | 179,200 |
| Aug 2000 | $9.28 | $9.69 | $9.06 | $9.31 | -2.61% | 290,600 |
| Jul 2000 | $7.77 | $10.25 | $7.75 | $9.56 | +23.39% | 338,600 |
| Jun 2000 | $8.66 | $8.84 | $7.75 | $7.75 | -10.47% | 1,777,000 |
| May 2000 | $8.75 | $8.88 | $8.00 | $8.66 | -1.07% | 916,000 |
| Apr 2000 | $9.56 | $9.84 | $8.63 | $8.75 | -9.09% | 152,000 |
| Mar 2000 | $9.75 | $10.28 | $8.69 | $9.63 | -3.75% | 222,000 |
| Feb 2000 | $9.88 | $11.66 | $8.88 | $10.00 | 0.00% | 145,200 |
| Jan 2000 | $11.13 | $11.50 | $9.78 | $10.00 | -11.60% | 138,200 |
| Dec 1999 | $10.75 | $11.44 | $9.63 | $11.31 | +4.02% | 319,400 |
| Nov 1999 | $11.13 | $11.69 | $10.25 | $10.88 | -2.52% | 246,200 |
| Oct 1999 | $11.38 | $11.56 | $11.00 | $11.16 | -2.99% | 191,000 |
| Sep 1999 | $11.53 | $11.59 | $11.09 | $11.50 | -0.27% | 94,000 |
| Aug 1999 | $12.53 | $12.63 | $11.50 | $11.53 | -8.66% | 325,600 |
| Jul 1999 | $12.88 | $13.25 | $12.00 | $12.63 | -2.88% | 239,600 |
| Jun 1999 | $13.03 | $13.28 | $12.56 | $13.00 | 0.00% | 208,600 |
| May 1999 | $13.38 | $13.63 | $11.13 | $13.00 | -1.89% | 485,200 |
| Apr 1999 | $13.19 | $13.44 | $11.38 | $13.25 | +2.91% | 678,000 |
| Mar 1999 | $14.50 | $15.25 | $12.75 | $12.88 | -10.82% | 288,000 |
| Feb 1999 | $16.44 | $16.50 | $14.00 | $14.44 | -9.77% | 106,400 |
| Jan 1999 | $16.66 | $17.75 | $15.38 | $16.00 | -4.83% | 98,000 |
| Dec 1998 | $18.63 | $18.63 | $16.00 | $16.81 | -8.81% | 136,200 |
| Nov 1998 | $19.00 | $19.25 | $17.75 | $18.44 | -2.48% | 70,200 |
| Oct 1998 | $18.38 | $19.13 | $16.06 | $18.91 | +1.17% | 137,400 |
| Sep 1998 | $16.69 | $19.25 | $16.63 | $18.69 | +12.83% | 91,400 |
| Aug 1998 | $19.31 | $19.38 | $16.06 | $16.56 | -14.52% | 74,000 |
| Jul 1998 | $19.75 | $20.75 | $19.38 | $19.38 | -1.12% | 58,800 |
| Jun 1998 | $19.56 | $20.00 | $18.94 | $19.59 | +1.79% | 62,200 |
| May 1998 | $21.13 | $21.38 | $19.25 | $19.25 | -6.67% | 96,400 |
| Apr 1998 | $22.00 | $22.00 | $20.63 | $20.63 | -5.44% | 103,200 |
| Mar 1998 | $21.13 | $22.25 | $21.13 | $21.81 | +0.29% | 17,800 |
| Feb 1998 | $21.13 | $22.13 | $21.13 | $21.75 | +1.75% | 126,400 |
| Jan 1998 | $22.13 | $22.88 | $20.25 | $21.38 | -3.39% | 88,000 |
| Dec 1997 | $22.44 | $23.50 | $22.13 | $22.13 | +1.14% | 45,400 |
| Nov 1997 | $20.25 | $22.69 | $19.50 | $21.88 | +8.02% | 52,000 |
| Oct 1997 | $20.44 | $21.75 | $19.25 | $20.25 | -1.52% | 89,400 |
| Sep 1997 | $19.25 | $20.75 | $19.25 | $20.56 | +6.82% | 68,400 |
| Aug 1997 | $19.63 | $20.25 | $19.13 | $19.25 | -1.91% | 65,000 |
| Jul 1997 | $18.94 | $20.13 | $18.50 | $19.63 | +4.67% | 63,800 |
| Jun 1997 | $18.75 | $20.00 | $18.00 | $18.75 | +4.17% | 155,400 |
| May 1997 | $18.25 | $19.13 | $18.00 | $18.00 | -3.36% | 59,200 |
| Apr 1997 | $15.13 | $18.63 | $15.00 | $18.63 | +21.14% | 157,600 |
| Mar 1997 | $16.63 | $17.25 | $15.00 | $15.38 | -7.17% | 106,800 |
| Feb 1997 | $16.00 | $17.00 | $15.25 | $16.56 | +5.58% | 127,800 |
| Jan 1997 | $17.63 | $18.50 | $14.88 | $15.69 | -10.99% | 100,200 |
| Dec 1996 | $15.50 | $19.00 | $15.00 | $17.63 | +13.71% | 52,800 |
| Nov 1996 | $15.50 | $17.38 | $15.50 | $15.50 | -1.59% | 30,000 |
| Oct 1996 | $16.00 | $16.75 | $15.00 | $15.75 | -1.56% | 103,200 |
| Sep 1996 | $17.00 | $17.13 | $15.00 | $16.00 | -5.88% | 129,800 |
| Aug 1996 | $17.50 | $17.50 | $15.00 | $17.00 | 0.00% | 31,400 |
| Jul 1996 | $17.50 | $17.75 | $15.25 | $17.00 | +11.48% | 46,800 |
| Jun 1996 | $19.38 | $20.00 | $15.25 | $15.25 | -17.57% | 97,400 |
| May 1996 | $15.50 | $19.75 | $14.63 | $18.50 | +23.85% | 94,200 |
| Apr 1996 | $15.50 | $16.00 | $14.59 | $14.94 | -3.63% | 328,200 |
| Mar 1996 | $14.75 | $16.25 | $14.25 | $15.50 | +3.33% | 138,800 |
| Feb 1996 | $14.63 | $18.63 | $14.63 | $15.00 | 0.00% | 195,200 |
| Jan 1996 | $14.00 | $15.00 | $13.67 | $15.00 | +7.14% | 95,400 |
| Dec 1995 | $12.08 | $14.58 | $11.92 | $14.00 | +15.86% | 168,300 |
| Nov 1995 | $11.58 | $12.25 | $11.58 | $12.08 | +4.32% | 303,300 |
| Oct 1995 | $12.33 | $12.33 | $11.58 | $11.58 | -6.08% | 86,700 |
| Sep 1995 | $11.58 | $12.33 | $11.08 | $12.33 | +6.47% | 30,300 |
| Aug 1995 | $9.67 | $12.33 | $9.67 | $11.58 | +19.83% | 123,000 |
| Jul 1995 | $9.75 | $10.33 | $9.25 | $9.67 | -0.85% | 40,800 |
| Jun 1995 | $9.50 | $9.75 | $9.08 | $9.75 | +7.34% | 96,000 |
| May 1995 | $9.08 | $9.67 | $9.08 | $9.08 | 0.00% | 65,400 |
| Apr 1995 | $9.50 | $9.67 | $9.08 | $9.08 | -4.39% | 17,400 |
| Mar 1995 | $9.08 | $9.67 | $9.08 | $9.50 | +4.59% | 19,800 |
| Feb 1995 | $9.50 | $9.58 | $8.92 | $9.08 | -2.68% | 97,800 |
| Jan 1995 | $9.33 | $9.67 | $8.92 | $9.33 | +1.20% | 44,400 |
| Dec 1994 | $9.11 | $9.94 | $9.06 | $9.22 | +1.22% | 113,850 |
| Nov 1994 | $9.28 | $9.56 | $9.00 | $9.11 | -1.80% | 34,200 |
| Oct 1994 | $8.92 | $9.56 | $8.89 | $9.28 | +4.38% | 117,000 |
| Sep 1994 | $9.11 | $9.11 | $8.75 | $8.89 | 0.00% | 754,200 |
| Aug 1994 | $8.89 | $9.11 | $8.89 | $8.89 | 0.00% | 17,100 |
| Jul 1994 | $8.89 | $9.44 | $8.89 | $8.89 | 0.00% | 12,600 |
| Jun 1994 | $8.67 | $9.44 | $8.67 | $8.89 | +2.56% | 80,100 |
| May 1994 | $8.44 | $9.00 | $8.44 | $8.67 | +2.63% | 31,500 |
| Apr 1994 | $8.44 | $8.67 | $8.22 | $8.44 | 0.00% | 22,500 |
| Mar 1994 | $8.56 | $9.78 | $8.00 | $8.44 | -1.30% | 161,550 |
| Feb 1994 | $8.00 | $8.67 | $8.00 | $8.56 | +6.95% | 31,500 |
| Jan 1994 | $8.00 | $8.67 | $8.00 | $8.00 | -7.69% | 32,850 |
| Dec 1993 | $8.06 | $8.67 | $8.00 | $8.67 | +7.59% | 214,200 |
| Nov 1993 | $8.44 | $8.67 | $8.00 | $8.06 | -3.97% | 191,700 |
| Oct 1993 | $8.00 | $8.44 | $8.00 | $8.39 | +4.86% | 25,650 |
| Sep 1993 | $8.39 | $8.44 | $8.00 | $8.00 | -4.64% | 69,300 |
| Aug 1993 | $8.50 | $8.56 | $8.06 | $8.39 | -1.31% | 13,950 |
| Jul 1993 | $7.78 | $8.67 | $7.78 | $8.50 | +4.79% | 189,000 |
| Jun 1993 | $7.78 | $8.33 | $7.72 | $8.11 | +4.29% | 54,450 |
| May 1993 | $7.81 | $8.33 | $7.78 | $7.78 | -6.67% | 51,750 |
| Apr 1993 | $8.08 | $8.33 | $7.78 | $8.33 | +2.04% | 51,750 |
| Mar 1993 | $8.89 | $8.89 | $8.06 | $8.17 | -8.12% | 48,150 |
| Feb 1993 | $9.28 | $9.33 | $8.89 | $8.89 | -4.19% | 58,050 |
| Jan 1993 | $9.22 | $9.50 | $8.89 | $9.28 | +0.60% | 37,800 |
| Dec 1992 | $8.67 | $9.56 | $8.67 | $9.22 | +6.41% | 36,000 |
| Nov 1992 | $9.22 | $9.22 | $8.67 | $8.67 | -1.27% | 22,950 |
| Oct 1992 | $9.44 | $9.44 | $8.78 | $8.78 | -7.06% | 13,050 |
| Sep 1992 | $8.78 | $9.44 | $8.78 | $9.44 | +7.59% | 70,200 |
| Aug 1992 | $8.67 | $9.39 | $8.67 | $8.78 | -4.24% | 50,400 |
| Jul 1992 | $8.44 | $9.17 | $8.44 | $9.17 | +8.55% | 36,900 |
| Jun 1992 | $8.52 | $9.11 | $8.37 | $8.44 | -0.87% | 146,025 |
| May 1992 | $8.78 | $8.81 | $8.37 | $8.52 | -2.95% | 68,175 |
| Apr 1992 | $8.44 | $9.19 | $8.30 | $8.78 | +2.16% | 110,025 |
| Mar 1992 | $8.07 | $8.59 | $7.85 | $8.59 | +12.62% | 97,875 |
| Feb 1992 | $6.85 | $7.96 | $6.85 | $7.63 | +11.35% | 61,425 |
| Jan 1992 | $6.67 | $7.19 | $6.59 | $6.85 | +2.78% | 33,750 |
| Dec 1991 | $6.93 | $6.93 | $6.48 | $6.67 | +2.86% | 41,175 |
| Nov 1991 | $6.41 | $6.89 | $6.41 | $6.48 | +1.16% | 88,425 |
| Oct 1991 | $6.89 | $6.93 | $6.41 | $6.41 | -6.99% | 66,150 |
| Sep 1991 | $6.30 | $6.96 | $6.30 | $6.89 | +9.41% | 80,325 |
| Aug 1991 | $6.89 | $7.22 | $6.22 | $6.30 | -12.37% | 64,125 |
| Jul 1991 | $7.04 | $7.59 | $6.67 | $7.19 | +2.11% | 58,725 |
| Jun 1991 | $6.74 | $7.04 | $6.52 | $7.04 | +4.40% | 71,550 |
| May 1991 | $7.30 | $7.70 | $6.74 | $6.74 | -7.14% | 131,625 |
| Apr 1991 | $7.48 | $8.59 | $7.22 | $7.26 | -2.49% | 247,050 |
| Mar 1991 | $6.07 | $7.44 | $6.00 | $7.44 | +21.45% | 193,050 |
| Feb 1991 | $5.33 | $6.37 | $5.30 | $6.13 | +14.93% | 191,700 |
| Jan 1991 | $5.11 | $5.33 | $5.00 | $5.33 | +4.35% | 172,125 |
| Dec 1990 | $5.00 | $5.33 | $5.00 | $5.11 | +2.22% | 78,300 |
| Nov 1990 | $4.74 | $5.00 | $4.74 | $5.00 | +5.47% | 70,200 |
| Oct 1990 | $4.57 | $4.74 | $4.26 | $4.74 | +2.40% | 120,150 |
| Sep 1990 | $4.89 | $5.07 | $4.59 | $4.63 | -6.72% | 469,800 |
| Aug 1990 | $5.04 | $5.11 | $4.85 | $4.96 | -1.47% | 614,925 |
| Jul 1990 | $5.04 | $5.19 | $5.04 | $5.04 | 0.00% | 140,400 |
| Jun 1990 | $4.81 | $5.19 | $4.81 | $5.04 | +3.82% | 84,375 |
| May 1990 | $4.56 | $4.89 | $4.56 | $4.85 | +6.50% | 247,725 |
| Apr 1990 | $4.56 | $4.67 | $4.52 | $4.56 | 0.00% | 532,575 |
| Mar 1990 | $4.52 | $4.63 | $4.52 | $4.56 | +0.82% | 269,325 |
| Feb 1990 | $4.78 | $4.85 | $4.52 | $4.52 | -5.43% | 238,950 |
| Jan 1990 | $4.87 | $5.04 | $4.78 | $4.78 | -1.90% | 182,925 |
| Dec 1989 | $4.89 | $4.93 | $4.81 | $4.87 | -0.38% | 508,950 |
| Nov 1989 | $4.93 | $5.00 | $4.74 | $4.89 | -0.75% | 298,350 |
| Oct 1989 | $5.11 | $5.11 | $4.93 | $4.93 | -3.62% | 319,275 |
| Sep 1989 | $4.81 | $5.11 | $4.81 | $5.11 | +6.15% | 149,850 |
| Aug 1989 | $4.81 | $4.96 | $4.81 | $4.81 | 0.00% | 213,300 |
| Jul 1989 | $4.81 | $4.91 | $4.78 | $4.81 | 0.00% | 254,475 |
| Jun 1989 | $4.56 | $4.81 | $4.54 | $4.81 | +4.00% | 489,375 |
| May 1989 | $4.41 | $4.63 | $4.37 | $4.63 | +4.17% | 213,975 |
| Apr 1989 | $4.30 | $4.44 | $4.30 | $4.44 | +1.69% | 174,825 |
| Mar 1989 | $4.44 | $4.48 | $4.30 | $4.37 | -1.67% | 114,750 |
| Feb 1989 | $4.52 | $4.56 | $4.44 | $4.44 | -1.64% | 70,200 |
| Jan 1989 | $4.52 | $4.56 | $4.46 | $4.52 | 0.00% | 164,025 |
| Dec 1988 | $4.37 | $4.52 | $4.26 | $4.52 | +3.39% | 409,050 |
| Nov 1988 | $4.22 | $4.37 | $4.22 | $4.37 | +3.51% | 167,400 |
| Oct 1988 | $3.96 | $4.37 | $3.96 | $4.22 | +6.54% | 139,725 |
| Sep 1988 | $3.89 | $4.04 | $3.85 | $3.96 | +1.91% | 159,975 |
| Aug 1988 | $3.89 | $3.96 | $3.81 | $3.89 | 0.00% | 294,975 |
| Jul 1988 | $3.89 | $4.00 | $3.81 | $3.89 | -1.87% | 70,200 |
| Jun 1988 | $3.78 | $4.00 | $3.78 | $3.96 | +4.90% | 118,125 |
| May 1988 | $3.85 | $3.96 | $3.78 | $3.78 | -1.92% | 344,925 |
| Apr 1988 | $3.67 | $3.85 | $3.67 | $3.85 | +0.97% | 81,675 |
| Mar 1988 | $3.74 | $3.93 | $3.67 | $3.81 | +3.00% | 1,186,650 |
| Feb 1988 | $3.89 | $3.93 | $3.56 | $3.70 | -4.76% | 1,510,650 |
| Jan 1988 | $3.85 | $4.00 | $3.78 | $3.89 | +0.96% | 511,650 |
| Dec 1987 | $3.41 | $3.96 | $3.41 | $3.85 | +13.05% | 338,850 |
| Nov 1987 | $3.13 | $3.56 | $3.04 | $3.41 | +8.88% | 1,698,300 |
| Oct 1987 | $4.74 | $4.74 | $3.00 | $3.13 | -33.98% | 894,375 |
| Sep 1987 | $4.59 | $4.74 | $4.52 | $4.74 | +3.22% | 647,325 |
| Aug 1987 | $4.48 | $4.74 | $4.44 | $4.59 | +1.64% | 454,275 |
| Jul 1987 | $4.67 | $4.70 | $4.33 | $4.52 | -3.18% | 249,750 |
| Jun 1987 | $4.19 | $4.89 | $4.19 | $4.67 | +11.50% | 587,250 |
| May 1987 | $4.07 | $4.44 | $4.00 | $4.19 | +2.73% | 703,350 |
| Apr 1987 | $4.30 | $4.33 | $3.93 | $4.07 | -5.17% | 488,025 |
| Mar 1987 | $4.67 | $4.78 | $3.93 | $4.30 | -7.94% | 971,325 |
| Feb 1987 | $4.57 | $4.85 | $4.37 | $4.67 | +5.00% | 373,275 |
| Jan 1987 | $4.67 | $4.89 | $4.37 | $4.44 | -9.09% | 618,975 |
| Dec 1986 | $4.15 | $4.89 | $4.04 | $4.89 | +17.86% | 2,004,750 |
| Nov 1986 | $3.85 | $4.22 | $3.70 | $4.15 | +7.69% | 910,575 |
| Oct 1986 | $4.74 | $4.74 | $3.85 | $3.85 | -18.75% | 652,725 |
| Sep 1986 | $5.22 | $5.33 | $4.22 | $4.74 | -9.22% | 824,850 |
| Aug 1986 | $3.85 | $5.37 | $3.67 | $5.22 | +35.57% | 1,618,650 |
| Jul 1986 | $4.19 | $4.37 | $3.85 | $3.85 | -7.96% | 1,280,475 |
| Jun 1986 | $4.41 | $4.48 | $4.07 | $4.19 | -5.04% | 1,289,925 |
| May 1986 | $3.44 | $4.48 | $3.44 | $4.41 | +32.22% | 4,198,500 |
| Apr 1986 | $3.41 | $3.67 | $3.33 | $3.33 | -2.17% | 273,375 |
| Mar 1986 | $3.21 | $3.70 | $3.21 | $3.41 | +6.15% | 176,514 |
| Feb 1986 | $3.19 | $3.46 | $3.19 | $3.21 | +0.78% | 111,378 |
| Jan 1986 | $3.21 | $3.41 | $3.19 | $3.19 | -0.77% | 70,878 |
| Dec 1985 | $2.52 | $3.41 | $2.52 | $3.21 | +27.45% | 173,141 |
| Nov 1985 | $2.37 | $2.72 | $2.37 | $2.52 | +6.25% | 180,227 |
| Oct 1985 | $2.42 | $2.57 | $2.32 | $2.37 | -2.04% | 52,652 |
| Sep 1985 | $2.37 | $2.57 | $2.37 | $2.42 | +2.08% | 47,588 |
| Aug 1985 | $2.52 | $2.67 | $2.37 | $2.37 | -5.88% | 29,365 |
| Jul 1985 | $2.17 | $2.72 | $2.17 | $2.52 | +15.91% | 91,128 |
| Jun 1985 | $2.17 | $2.42 | $2.17 | $2.17 | 0.00% | 14,176 |
| May 1985 | $2.07 | $2.47 | $2.07 | $2.17 | +10.00% | 15,189 |
| Apr 1985 | $2.07 | $2.27 | $1.83 | $1.98 | -16.67% | 26,326 |
| Mar 1985 | $2.37 | $2.62 | $2.37 | $2.37 | 0.00% | 15,189 |
| Feb 1985 | $2.17 | $2.67 | $2.17 | $2.37 | +9.09% | 32,401 |
| Jan 1985 | $1.63 | $2.57 | $1.63 | $2.17 | +33.33% | 47,590 |
| Dec 1984 | $1.43 | $2.02 | $1.43 | $1.63 | +13.79% | 20,251 |
| Nov 1984 | $1.68 | $1.68 | $1.43 | $1.43 | -14.71% | 6,075 |
| Oct 1984 | $1.98 | $2.37 | $1.68 | $1.68 | -15.00% | 43,538 |
| Sep 1984 | $2.07 | $2.37 | $1.78 | $1.98 | -4.76% | 31,390 |
| Aug 1984 | $2.42 | $2.47 | $2.07 | $2.07 | -14.29% | 72,901 |
| Jul 1984 | $2.47 | $2.59 | $2.42 | $2.42 | -2.00% | 7,089 |
| Jun 1984 | $2.67 | $2.81 | $2.47 | $2.47 | -7.41% | 52,652 |
| May 1984 | $2.84 | $2.99 | $2.67 | $2.67 | -6.09% | 61,765 |
| Apr 1984 | $2.86 | $3.01 | $2.84 | $2.84 | -0.86% | 8,100 |
| Mar 1984 | $2.91 | $3.06 | $2.86 | $2.86 | -1.70% | 9,115 |
| Feb 1984 | $3.16 | $3.26 | $2.89 | $2.91 | -7.81% | 99,229 |
| Jan 1984 | $3.16 | $3.31 | $3.16 | $3.16 | 0.00% | 56,703 |
| Dec 1983 | $3.16 | $3.31 | $3.16 | $3.16 | 0.00% | 67,840 |
| Nov 1983 | $3.19 | $3.31 | $3.16 | $3.16 | -0.78% | 45,563 |
| Oct 1983 | $3.19 | $3.33 | $3.19 | $3.19 | 0.00% | 30,378 |
| Sep 1983 | $3.19 | $3.33 | $3.19 | $3.19 | 0.00% | 15,188 |
| Aug 1983 | $3.31 | $3.46 | $3.19 | $3.19 | -3.73% | 21,264 |
| Jul 1983 | $3.28 | $3.46 | $3.26 | $3.31 | +0.75% | 19,238 |
| Jun 1983 | $3.26 | $3.43 | $3.26 | $3.28 | +0.76% | 60,753 |
| May 1983 | $3.11 | $3.46 | $3.06 | $3.26 | +4.76% | 110,369 |
| Apr 1983 | $3.16 | $3.26 | $3.11 | $3.11 | 0.00% | 50,627 |
| Mar 1983 | $3.01 | $3.23 | $3.01 | $3.11 | +3.28% | 105,304 |
| Feb 1983 | $2.89 | $3.16 | $2.89 | $3.01 | +4.27% | 59,740 |
| Jan 1983 | $3.14 | $3.26 | $2.89 | $2.89 | -7.87% | 115,429 |
| Dec 1982 | $3.16 | $3.33 | $3.14 | $3.14 | -0.78% | 55,692 |
| Nov 1982 | $3.14 | $3.33 | $3.14 | $3.16 | +0.79% | 98,215 |
| Oct 1982 | $3.23 | $3.43 | $3.14 | $3.14 | -3.05% | 29,364 |
| Sep 1982 | $2.96 | $3.53 | $2.96 | $3.23 | +9.17% | 144,790 |
| Aug 1982 | $2.84 | $3.14 | $2.81 | $2.96 | +4.35% | 34,426 |
| Jul 1982 | $2.91 | $3.04 | $2.84 | $2.84 | -2.54% | 64,801 |
| Jun 1982 | $2.91 | $3.04 | $2.91 | $2.91 | +1.72% | 26,327 |
| May 1982 | $2.94 | $3.11 | $2.86 | $2.86 | -2.52% | 27,340 |
| Apr 1982 | $2.96 | $3.11 | $2.91 | $2.94 | -0.83% | 36,451 |
| Mar 1982 | $2.81 | $3.06 | $2.81 | $2.96 | +5.27% | 18,228 |
| Feb 1982 | $2.81 | $3.01 | $2.81 | $2.81 | +1.79% | 19,239 |
| Jan 1982 | $2.80 | $3.51 | $2.74 | $2.77 | -1.41% | 69,359 |
| Dec 1981 | $2.80 | $2.94 | $2.80 | $2.80 | +1.43% | 50,627 |
| Nov 1981 | $2.49 | $2.84 | $2.49 | $2.77 | +11.11% | 58,220 |
| Oct 1981 | $2.37 | $2.61 | $2.37 | $2.49 | +5.00% | 35,439 |
| Sep 1981 | $2.69 | $2.80 | $2.33 | $2.37 | -11.76% | 51,892 |
| Aug 1981 | $2.80 | $2.92 | $2.69 | $2.69 | -4.22% | 16,453 |
| Jul 1981 | $3.16 | $3.28 | $2.80 | $2.80 | -11.25% | 39,235 |
| Jun 1981 | $3.04 | $3.28 | $3.04 | $3.16 | +3.90% | 35,438 |
| May 1981 | $3.83 | $3.95 | $3.04 | $3.04 | -20.62% | 136,688 |
| Apr 1981 | $3.56 | $3.95 | $3.56 | $3.83 | +10.23% | 359,438 |
| Mar 1981 | $2.88 | $3.56 | $2.88 | $3.48 | +20.54% | 92,392 |
| Feb 1981 | $2.45 | $3.00 | $2.45 | $2.88 | +17.74% | 62,015 |
| Jan 1981 | $2.33 | $2.57 | $2.27 | $2.45 | +5.08% | 97,455 |
| Dec 1980 | $2.21 | $2.37 | $2.13 | $2.33 | +5.36% | 54,423 |
| Nov 1980 | $2.15 | $2.45 | $2.15 | $2.21 | +2.75% | 111,376 |
| Oct 1980 | $2.15 | $2.21 | $2.15 | $2.15 | 0.00% | 27,844 |
| Sep 1980 | $2.15 | $2.21 | $2.15 | $2.15 | 0.00% | 213,891 |
| Aug 1980 | $2.17 | $2.21 | $2.15 | $2.15 | -0.91% | 27,845 |
| Jul 1980 | $2.13 | $2.21 | $2.13 | $2.17 | +1.85% | 56,953 |
| Jun 1980 | $2.37 | $2.45 | $2.13 | $2.13 | -10.00% | 99,985 |
| May 1980 | $2.07 | $2.45 | $2.07 | $2.37 | +14.29% | 117,705 |
| Apr 1980 | $2.03 | $2.15 | $2.03 | $2.07 | +1.94% | 18,986 |
| Mar 1980 | $2.03 | $2.11 | $2.03 | $2.03 | – | 94,922 |
Seasonality
UFCS 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 | 1.6% | 0.7% | 0.5% | -1.8% | 1.4% | 3.1% | -0.1% | -4.3% | -1.6% | -0.9% | 11.8% | 0.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.1% | 8.7% | -4.6% | 8.8% | 9.9% | 18.8% | -2.1% | 4.9% | -2.0% | 8.1% | ||
| 2025 | -12.8% | 13.1% | 5.5% | -6.1% | 2.8% | 1.5% | -7.5% | 16.4% | -1.0% | -0.6% | 20.9% | -0.1% |
| 2024 | 11.4% | 3.9% | -5.9% | 1.5% | 1.5% | -3.4% | 4.3% | -7.9% | 2.2% | -6.2% | 56.6% | -7.0% |
| 2023 | 15.1% | -9.4% | -6.4% | 1.3% | -20.1% | 6.3% | 6.1% | -17.1% | -0.1% | 2.0% | 4.5% | -3.7% |
| 2022 | 7.5% | 10.7% | 13.1% | -5.7% | 10.7% | 6.1% | -4.1% | -10.4% | -1.8% | -5.7% | 12.7% | -10.0% |
| 2021 | 9.7% | 6.9% | 18.7% | -13.0% | 1.3% | -9.1% | -10.1% | 4.2% | -10.5% | -11.6% | 2.4% | 11.6% |
| 2020 | 1.2% | -13.4% | -14.3% | -12.3% | -6.2% | 4.5% | -8.4% | -0.7% | -18.2% | 1.1% | 6.5% | 15.5% |
| 2019 | -6.2% | -5.7% | -10.3% | -0.2% | 8.4% | 3.2% | 7.9% | -13.0% | 4.0% | -3.1% | -2.7% | -0.5% |
| 2018 | -4.8% | 2.5% | 8.3% | 5.1% | 7.3% | 1.6% | 10.6% | -13.1% | 2.5% | 6.0% | 0.7% | 2.9% |
| 2017 | -4.0% | -10.0% | 1.3% | 2.9% | -1.1% | 1.9% | 2.4% | -6.2% | 8.9% | 0.6% | 4.9% | -5.2% |