Unifi Inc (UFI) stock
UFINYSETextile Mill ProductsFiscal year ends July 3
$5.90−0.46 (-7.23%)
Close on Oct 30, 2026Market cap $109.67MP/E –Yield –
Price history
Unifi share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.90
-7.23% on the day
52-week range
$2.96 – $8.47
-30.3% from the high
Change over 52 weeks
+33.8%
From $4.41 on Oct 30, 2025
Average volume
108,504
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.49 | $6.68 | $5.38 | $5.90 | -9.65% | 1,910,553 |
| Sep 2026 | $7.32 | $7.68 | $6.44 | $6.53 | -11.64% | 1,276,785 |
| Aug 2026 | $6.43 | $8.47 | $6.34 | $7.39 | +15.47% | 3,679,924 |
| Jul 2026 | $4.75 | $6.76 | $4.75 | $6.40 | +34.74% | 2,561,045 |
| Jun 2026 | $4.00 | $5.21 | $3.94 | $4.75 | +19.65% | 1,773,964 |
| May 2026 | $3.66 | $4.37 | $3.51 | $3.97 | +9.07% | 918,649 |
| Apr 2026 | $3.61 | $3.87 | $3.52 | $3.64 | +1.96% | 420,170 |
| Mar 2026 | $3.90 | $3.99 | $3.50 | $3.57 | -9.16% | 642,311 |
| Feb 2026 | $3.80 | $4.63 | $3.72 | $3.93 | +1.81% | 1,028,918 |
| Jan 2026 | $3.49 | $4.13 | $3.47 | $3.86 | +10.29% | 1,120,428 |
| Dec 2025 | $3.45 | $3.74 | $3.07 | $3.50 | +0.29% | 2,014,321 |
| Nov 2025 | $4.42 | $4.53 | $2.96 | $3.49 | -21.75% | 1,277,258 |
| Oct 2025 | $4.73 | $4.80 | $4.27 | $4.46 | -6.30% | 1,204,439 |
| Sep 2025 | $4.40 | $4.79 | $4.29 | $4.76 | +7.69% | 810,776 |
| Aug 2025 | $4.50 | $4.87 | $4.25 | $4.42 | -2.64% | 1,096,778 |
| Jul 2025 | $5.24 | $5.24 | $4.51 | $4.54 | -13.03% | 843,272 |
| Jun 2025 | $5.02 | $5.34 | $4.70 | $5.22 | +3.98% | 918,077 |
| May 2025 | $4.74 | $5.54 | $4.40 | $5.02 | -1.38% | 1,743,021 |
| Apr 2025 | $4.81 | $5.68 | $4.25 | $5.09 | +5.82% | 1,446,136 |
| Mar 2025 | $5.65 | $5.70 | $4.67 | $4.81 | -15.17% | 1,127,166 |
| Feb 2025 | $6.20 | $6.36 | $5.05 | $5.67 | -10.43% | 1,633,385 |
| Jan 2025 | $6.33 | $6.49 | $5.56 | $6.33 | +1.28% | 1,031,408 |
| Dec 2024 | $5.49 | $6.31 | $5.42 | $6.25 | +12.41% | 1,338,339 |
| Nov 2024 | $6.14 | $6.46 | $5.46 | $5.56 | -9.15% | 1,063,093 |
| Oct 2024 | $7.30 | $7.55 | $5.91 | $6.12 | -16.62% | 1,041,886 |
| Sep 2024 | $6.89 | $7.85 | $6.36 | $7.34 | +7.47% | 1,125,381 |
| Aug 2024 | $5.63 | $7.91 | $5.43 | $6.83 | +21.31% | 1,519,057 |
| Jul 2024 | $5.88 | $6.29 | $5.56 | $5.63 | -4.41% | 1,001,270 |
| Jun 2024 | $6.48 | $6.66 | $5.46 | $5.89 | -10.08% | 840,498 |
| May 2024 | $5.95 | $6.85 | $5.41 | $6.55 | +9.72% | 1,419,615 |
| Apr 2024 | $6.02 | $6.08 | $5.54 | $5.97 | -0.33% | 1,383,047 |
| Mar 2024 | $5.86 | $6.41 | $5.58 | $5.99 | +1.87% | 1,720,772 |
| Feb 2024 | $6.43 | $6.44 | $5.72 | $5.88 | -6.96% | 1,641,671 |
| Jan 2024 | $6.60 | $7.38 | $6.03 | $6.32 | -5.11% | 2,189,481 |
| Dec 2023 | $6.41 | $7.08 | $6.07 | $6.66 | +2.46% | 2,016,905 |
| Nov 2023 | $6.76 | $6.98 | $5.97 | $6.50 | -3.27% | 1,330,321 |
| Oct 2023 | $6.93 | $7.02 | $6.35 | $6.72 | -5.35% | 1,093,914 |
| Sep 2023 | $6.93 | $7.26 | $6.67 | $7.10 | +2.31% | 1,362,344 |
| Aug 2023 | $7.90 | $7.99 | $5.85 | $6.94 | -12.26% | 3,342,396 |
| Jul 2023 | $8.12 | $8.97 | $7.55 | $7.91 | -1.98% | 1,751,881 |
| Jun 2023 | $7.15 | $8.44 | $7.00 | $8.07 | +11.93% | 5,356,338 |
| May 2023 | $8.87 | $9.34 | $7.03 | $7.21 | -17.88% | 2,761,442 |
| Apr 2023 | $8.18 | $8.88 | $7.14 | $8.78 | +7.47% | 2,764,434 |
| Mar 2023 | $10.32 | $10.53 | $7.07 | $8.17 | -21.06% | 3,890,820 |
| Feb 2023 | $8.56 | $10.54 | $8.56 | $10.35 | +21.05% | 1,936,511 |
| Jan 2023 | $8.71 | $9.41 | $7.31 | $8.55 | -0.70% | 2,071,465 |
| Dec 2022 | $8.83 | $9.02 | $7.24 | $8.61 | -1.71% | 2,608,378 |
| Nov 2022 | $9.26 | $9.81 | $6.33 | $8.76 | -3.95% | 8,050,911 |
| Oct 2022 | $9.63 | $10.05 | $7.96 | $9.12 | -4.10% | 3,164,467 |
| Sep 2022 | $11.26 | $11.75 | $9.18 | $9.51 | -16.29% | 2,874,114 |
| Aug 2022 | $13.68 | $14.79 | $11.24 | $11.36 | -16.65% | 1,695,498 |
| Jul 2022 | $14.01 | $14.61 | $12.73 | $13.63 | -3.06% | 986,766 |
| Jun 2022 | $15.86 | $16.32 | $12.10 | $14.06 | -11.07% | 1,907,023 |
| May 2022 | $14.50 | $16.10 | $13.14 | $15.81 | +7.77% | 1,263,893 |
| Apr 2022 | $18.12 | $18.32 | $13.90 | $14.67 | -18.95% | 1,107,546 |
| Mar 2022 | $18.92 | $19.48 | $17.05 | $18.10 | -3.57% | 1,701,095 |
| Feb 2022 | $19.08 | $20.33 | $17.80 | $18.77 | -1.26% | 1,232,516 |
| Jan 2022 | $23.26 | $24.73 | $18.09 | $19.01 | -17.88% | 1,477,689 |
| Dec 2021 | $20.95 | $24.63 | $19.86 | $23.15 | +13.65% | 1,613,789 |
| Nov 2021 | $24.19 | $25.70 | $19.48 | $20.37 | -15.20% | 1,640,337 |
| Oct 2021 | $22.15 | $24.83 | $21.47 | $24.02 | +9.53% | 1,235,446 |
| Sep 2021 | $23.45 | $24.38 | $20.05 | $21.93 | -5.64% | 2,113,643 |
| Aug 2021 | $23.80 | $24.20 | $20.59 | $23.24 | -1.48% | 1,364,903 |
| Jul 2021 | $24.57 | $25.10 | $21.84 | $23.59 | -3.16% | 1,176,439 |
| Jun 2021 | $27.58 | $28.33 | $23.42 | $24.36 | -11.51% | 1,911,099 |
| May 2021 | $27.30 | $29.11 | $25.32 | $27.53 | +1.85% | 1,121,738 |
| Apr 2021 | $27.61 | $29.81 | $25.81 | $27.03 | -1.92% | 1,108,821 |
| Mar 2021 | $24.95 | $30.94 | $24.55 | $27.56 | +10.55% | 2,007,882 |
| Feb 2021 | $24.14 | $26.31 | $22.74 | $24.93 | +4.09% | 1,495,893 |
| Jan 2021 | $17.91 | $24.28 | $17.41 | $23.95 | +35.01% | 2,362,693 |
| Dec 2020 | $15.42 | $18.70 | $14.95 | $17.74 | +17.17% | 2,296,436 |
| Nov 2020 | $15.06 | $16.86 | $14.28 | $15.14 | +1.00% | 1,540,607 |
| Oct 2020 | $12.73 | $18.06 | $12.52 | $14.99 | +16.74% | 2,410,413 |
| Sep 2020 | $12.09 | $13.67 | $11.82 | $12.84 | +4.99% | 2,187,377 |
| Aug 2020 | $11.93 | $13.92 | $10.50 | $12.23 | +2.26% | 2,790,511 |
| Jul 2020 | $12.99 | $13.35 | $11.66 | $11.96 | -7.14% | 2,646,784 |
| Jun 2020 | $13.86 | $16.37 | $11.17 | $12.88 | -6.19% | 3,178,238 |
| May 2020 | $11.31 | $15.49 | $10.10 | $13.73 | +32.66% | 4,633,116 |
| Apr 2020 | $11.00 | $11.12 | $8.37 | $10.35 | -10.39% | 2,963,595 |
| Mar 2020 | $21.52 | $21.52 | $7.48 | $11.55 | -45.95% | 2,994,203 |
| Feb 2020 | $22.20 | $25.37 | $20.81 | $21.37 | -0.70% | 1,864,435 |
| Jan 2020 | $25.27 | $27.85 | $18.83 | $21.52 | -14.81% | 2,336,682 |
| Dec 2019 | $24.34 | $26.19 | $23.56 | $25.26 | +3.74% | 1,310,549 |
| Nov 2019 | $27.42 | $27.64 | $23.29 | $24.35 | -10.81% | 1,473,145 |
| Oct 2019 | $21.92 | $27.79 | $20.47 | $27.30 | +24.54% | 2,296,546 |
| Sep 2019 | $19.07 | $23.96 | $18.87 | $21.92 | +13.93% | 2,267,791 |
| Aug 2019 | $18.75 | $20.51 | $15.90 | $19.24 | +2.83% | 2,099,139 |
| Jul 2019 | $18.31 | $19.24 | $17.78 | $18.71 | +2.97% | 1,284,947 |
| Jun 2019 | $18.78 | $19.53 | $16.85 | $18.17 | -3.61% | 1,730,570 |
| May 2019 | $19.74 | $21.22 | $18.51 | $18.85 | -6.68% | 2,494,986 |
| Apr 2019 | $19.42 | $20.34 | $18.37 | $20.20 | +4.39% | 1,857,545 |
| Mar 2019 | $22.36 | $22.71 | $17.83 | $19.35 | -12.52% | 2,323,072 |
| Feb 2019 | $21.35 | $23.65 | $20.36 | $22.12 | +3.41% | 2,643,811 |
| Jan 2019 | $22.34 | $24.92 | $19.61 | $21.39 | -6.35% | 1,751,841 |
| Dec 2018 | $27.95 | $28.04 | $21.27 | $22.84 | -17.75% | 1,420,887 |
| Nov 2018 | $23.41 | $28.58 | $23.07 | $27.77 | +21.32% | 2,486,464 |
| Oct 2018 | $28.35 | $28.59 | $22.78 | $22.89 | -19.20% | 1,638,001 |
| Sep 2018 | $31.70 | $32.21 | $28.03 | $28.33 | -10.94% | 1,881,246 |
| Aug 2018 | $30.26 | $33.62 | $29.46 | $31.81 | +5.44% | 1,501,792 |
| Jul 2018 | $31.49 | $32.80 | $29.90 | $30.17 | -4.83% | 861,633 |
| Jun 2018 | $31.78 | $33.48 | $31.15 | $31.70 | +0.60% | 1,387,991 |
| May 2018 | $29.78 | $32.85 | $28.97 | $31.51 | +6.42% | 1,980,078 |
| Apr 2018 | $36.27 | $38.65 | $29.52 | $29.61 | -18.32% | 2,055,037 |
| Mar 2018 | $34.91 | $37.49 | $34.63 | $36.25 | +3.57% | 1,023,863 |
| Feb 2018 | $35.35 | $36.15 | $33.00 | $35.00 | -1.71% | 1,078,427 |
| Jan 2018 | $36.12 | $37.06 | $34.00 | $35.61 | -0.72% | 1,055,473 |
| Dec 2017 | $36.66 | $37.49 | $34.60 | $35.87 | -1.83% | 1,020,205 |
| Nov 2017 | $38.28 | $38.54 | $34.07 | $36.54 | -3.97% | 1,013,921 |
| Oct 2017 | $35.66 | $39.21 | $35.05 | $38.05 | +6.79% | 1,589,514 |
| Sep 2017 | $31.13 | $36.10 | $30.45 | $35.63 | +14.64% | 1,565,672 |
| Aug 2017 | $32.82 | $32.94 | $29.63 | $31.08 | -5.13% | 1,765,460 |
| Jul 2017 | $31.07 | $33.52 | $27.98 | $32.76 | +6.36% | 1,480,015 |
| Jun 2017 | $28.19 | $31.09 | $28.00 | $30.80 | +9.45% | 1,184,142 |
| May 2017 | $28.15 | $28.37 | $26.91 | $28.14 | +0.25% | 1,234,712 |
| Apr 2017 | $28.39 | $29.65 | $26.38 | $28.07 | -1.13% | 1,139,822 |
| Mar 2017 | $27.66 | $28.65 | $26.36 | $28.39 | +4.03% | 1,348,721 |
| Feb 2017 | $26.89 | $29.00 | $26.03 | $27.29 | +1.49% | 1,513,712 |
| Jan 2017 | $32.65 | $33.78 | $26.13 | $26.89 | -17.59% | 1,748,001 |
| Dec 2016 | $31.04 | $34.70 | $30.07 | $32.63 | +4.85% | 1,618,890 |
| Nov 2016 | $28.71 | $32.37 | $26.55 | $31.12 | +8.24% | 1,977,693 |
| Oct 2016 | $29.28 | $32.18 | $28.20 | $28.75 | -2.31% | 1,667,849 |
| Sep 2016 | $25.97 | $29.68 | $25.72 | $29.43 | +13.06% | 1,424,000 |
| Aug 2016 | $27.04 | $27.39 | $25.11 | $26.03 | -3.70% | 981,600 |
| Jul 2016 | $27.13 | $29.69 | $24.82 | $27.03 | -0.73% | 1,305,900 |
| Jun 2016 | $24.87 | $27.69 | $24.71 | $27.23 | +8.36% | 1,454,300 |
| May 2016 | $25.81 | $26.75 | $23.52 | $25.13 | -2.45% | 1,323,000 |
| Apr 2016 | $22.80 | $27.99 | $20.71 | $25.76 | +12.44% | 1,783,800 |
| Mar 2016 | $22.58 | $24.23 | $22.24 | $22.91 | +2.23% | 1,323,800 |
| Feb 2016 | $23.74 | $24.44 | $20.94 | $22.41 | -6.12% | 2,001,400 |
| Jan 2016 | $27.77 | $28.10 | $20.85 | $23.87 | -15.20% | 2,435,500 |
| Dec 2015 | $29.87 | $31.14 | $27.96 | $28.15 | -5.63% | 1,973,500 |
| Nov 2015 | $30.58 | $32.99 | $28.31 | $29.83 | -2.48% | 1,650,500 |
| Oct 2015 | $29.82 | $32.16 | $25.76 | $30.59 | +2.62% | 2,055,600 |
| Sep 2015 | $28.59 | $30.53 | $27.59 | $29.81 | +2.69% | 1,511,700 |
| Aug 2015 | $30.73 | $31.89 | $25.75 | $29.03 | -5.93% | 1,900,300 |
| Jul 2015 | $33.80 | $34.16 | $28.73 | $30.86 | -7.88% | 1,903,200 |
| Jun 2015 | $32.61 | $34.80 | $30.93 | $33.50 | +3.01% | 1,773,000 |
| May 2015 | $35.54 | $36.03 | $32.00 | $32.52 | -7.85% | 1,425,700 |
| Apr 2015 | $35.95 | $37.54 | $34.90 | $35.29 | -2.22% | 1,572,700 |
| Mar 2015 | $32.10 | $36.64 | $31.47 | $36.09 | +11.66% | 1,965,000 |
| Feb 2015 | $32.42 | $34.41 | $31.23 | $32.32 | +0.28% | 1,402,800 |
| Jan 2015 | $29.68 | $33.23 | $28.55 | $32.23 | +8.41% | 2,033,600 |
| Dec 2014 | $28.21 | $30.97 | $25.88 | $29.73 | +4.39% | 4,755,700 |
| Nov 2014 | $28.09 | $28.73 | $26.62 | $28.48 | +1.82% | 816,500 |
| Oct 2014 | $25.95 | $30.75 | $24.51 | $27.97 | +7.99% | 1,963,600 |
| Sep 2014 | $28.49 | $29.78 | $25.50 | $25.90 | -9.15% | 1,322,200 |
| Aug 2014 | $28.48 | $29.88 | $27.09 | $28.51 | -0.45% | 1,122,400 |
| Jul 2014 | $27.62 | $30.93 | $26.54 | $28.64 | +4.03% | 1,455,500 |
| Jun 2014 | $23.38 | $28.52 | $22.55 | $27.53 | +18.26% | 1,463,200 |
| May 2014 | $21.97 | $24.13 | $21.22 | $23.28 | +5.15% | 1,280,600 |
| Apr 2014 | $23.11 | $23.36 | $20.76 | $22.14 | -4.03% | 1,174,800 |
| Mar 2014 | $24.39 | $26.25 | $21.92 | $23.07 | -6.75% | 1,181,400 |
| Feb 2014 | $23.27 | $24.94 | $21.99 | $24.74 | +6.68% | 1,334,400 |
| Jan 2014 | $27.21 | $27.57 | $20.82 | $23.19 | -14.87% | 1,949,300 |
| Dec 2013 | $27.74 | $27.94 | $26.00 | $27.24 | -1.80% | 1,407,800 |
| Nov 2013 | $24.35 | $27.97 | $23.08 | $27.74 | +13.74% | 1,457,400 |
| Oct 2013 | $23.32 | $24.64 | $22.24 | $24.39 | +4.41% | 1,196,900 |
| Sep 2013 | $23.00 | $24.26 | $22.60 | $23.36 | +3.13% | 1,373,000 |
| Aug 2013 | $23.28 | $24.19 | $21.57 | $22.65 | -1.26% | 2,064,300 |
| Jul 2013 | $20.51 | $23.38 | $20.47 | $22.94 | +10.98% | 1,341,400 |
| Jun 2013 | $18.76 | $22.53 | $18.76 | $20.67 | +10.06% | 1,603,500 |
| May 2013 | $19.52 | $20.82 | $17.23 | $18.78 | -3.69% | 2,235,500 |
| Apr 2013 | $19.05 | $19.97 | $17.18 | $19.50 | +2.09% | 2,177,400 |
| Mar 2013 | $15.58 | $19.49 | $15.37 | $19.10 | +21.97% | 2,325,300 |
| Feb 2013 | $13.60 | $15.94 | $12.82 | $15.66 | +16.00% | 1,214,600 |
| Jan 2013 | $13.40 | $13.57 | $11.28 | $13.50 | +3.77% | 756,700 |
| Dec 2012 | $13.76 | $13.81 | $12.25 | $13.01 | -6.00% | 492,300 |
| Nov 2012 | $14.13 | $14.13 | $11.92 | $13.84 | -1.35% | 628,400 |
| Oct 2012 | $12.94 | $14.07 | $12.63 | $14.03 | +9.44% | 711,600 |
| Sep 2012 | $11.02 | $13.28 | $10.98 | $12.82 | +15.70% | 615,000 |
| Aug 2012 | $11.10 | $11.45 | $10.51 | $11.08 | 0.00% | 617,100 |
| Jul 2012 | $11.37 | $12.36 | $10.44 | $11.08 | -2.21% | 699,800 |
| Jun 2012 | $10.80 | $12.27 | $10.47 | $11.33 | +2.72% | 948,900 |
| May 2012 | $11.15 | $11.52 | $10.10 | $11.03 | -0.81% | 1,020,800 |
| Apr 2012 | $9.66 | $11.49 | $8.95 | $11.12 | +15.11% | 927,624 |
| Mar 2012 | $8.39 | $10.32 | $7.73 | $9.66 | +16.53% | 1,150,700 |
| Feb 2012 | $9.85 | $9.94 | $8.22 | $8.29 | -14.80% | 906,700 |
| Jan 2012 | $7.77 | $9.79 | $7.16 | $9.73 | +28.03% | 1,019,100 |
| Dec 2011 | $7.70 | $7.92 | $7.01 | $7.60 | -2.56% | 1,580,500 |
| Nov 2011 | $7.50 | $8.73 | $7.24 | $7.80 | +0.65% | 1,899,000 |
| Oct 2011 | $8.06 | $9.41 | $7.48 | $7.75 | -5.14% | 1,704,700 |
| Sep 2011 | $11.23 | $11.35 | $8.11 | $8.17 | -27.18% | 1,655,400 |
| Aug 2011 | $13.13 | $13.56 | $9.56 | $11.22 | -12.55% | 1,955,200 |
| Jul 2011 | $13.78 | $14.74 | $12.09 | $12.83 | -7.03% | 1,384,000 |
| Jun 2011 | $14.00 | $14.05 | $11.60 | $13.80 | -0.72% | 1,640,200 |
| May 2011 | $16.30 | $16.32 | $13.25 | $13.90 | -14.83% | 2,002,100 |
| Apr 2011 | $17.05 | $17.93 | $15.36 | $16.32 | -4.00% | 1,446,600 |
| Mar 2011 | $19.04 | $19.04 | $14.85 | $17.00 | -10.48% | 2,318,300 |
| Feb 2011 | $16.78 | $19.87 | $16.65 | $18.99 | +14.19% | 1,701,500 |
| Jan 2011 | $17.07 | $17.82 | $16.14 | $16.63 | -1.77% | 1,439,400 |
| Dec 2010 | $14.40 | $17.38 | $14.01 | $16.93 | +19.06% | 2,006,000 |
| Nov 2010 | $14.34 | $15.93 | $13.71 | $14.22 | +0.21% | 2,322,033 |
| Oct 2010 | $13.59 | $15.66 | $12.69 | $14.19 | +4.88% | 2,817,468 |
| Sep 2010 | $12.78 | $13.95 | $12.60 | $13.53 | +8.15% | 989,031 |
| Aug 2010 | $11.91 | $13.80 | $10.92 | $12.51 | +6.38% | 1,464,965 |
| Jul 2010 | $11.52 | $12.66 | $10.92 | $11.76 | +2.62% | 945,367 |
| Jun 2010 | $11.70 | $13.02 | $9.96 | $11.46 | -3.29% | 2,008,802 |
| May 2010 | $11.64 | $12.87 | $9.90 | $11.85 | +3.13% | 1,488,800 |
| Apr 2010 | $10.95 | $13.11 | $10.68 | $11.49 | +5.22% | 838,832 |
| Mar 2010 | $11.43 | $11.85 | $9.48 | $10.92 | -3.45% | 994,232 |
| Feb 2010 | $10.08 | $11.73 | $9.63 | $11.31 | +12.87% | 725,533 |
| Jan 2010 | $11.91 | $12.00 | $9.78 | $10.02 | -13.92% | 802,032 |
| Dec 2009 | $9.27 | $12.30 | $8.94 | $11.64 | +27.21% | 1,194,933 |
| Nov 2009 | $8.43 | $10.20 | $8.10 | $9.15 | +9.71% | 945,200 |
| Oct 2009 | $9.57 | $10.05 | $8.16 | $8.34 | -13.12% | 1,530,332 |
| Sep 2009 | $6.93 | $11.07 | $6.36 | $9.60 | +38.53% | 2,300,834 |
| Aug 2009 | $6.45 | $7.05 | $5.61 | $6.93 | +10.00% | 1,171,633 |
| Jul 2009 | $4.32 | $6.54 | $3.66 | $6.30 | +47.89% | 1,486,466 |
| Jun 2009 | $4.32 | $4.95 | $3.00 | $4.26 | -8.39% | 1,544,767 |
| May 2009 | $3.30 | $5.49 | $2.91 | $4.65 | +72.22% | 2,077,901 |
| Apr 2009 | $2.16 | $3.51 | $1.80 | $2.70 | +40.63% | 1,883,665 |
| Mar 2009 | $1.65 | $3.54 | $1.32 | $1.92 | +16.36% | 2,856,132 |
| Feb 2009 | $5.49 | $5.67 | $1.32 | $1.65 | -70.11% | 3,360,833 |
| Jan 2009 | $8.64 | $9.00 | $4.98 | $5.52 | -34.75% | 2,853,900 |
| Dec 2008 | $13.65 | $14.55 | $6.06 | $8.46 | -39.35% | 3,477,932 |
| Nov 2008 | $14.34 | $15.03 | $10.44 | $13.95 | -3.13% | 2,714,300 |
| Oct 2008 | $14.67 | $16.29 | $10.11 | $14.40 | -0.83% | 4,688,834 |
| Sep 2008 | $12.12 | $14.97 | $11.52 | $14.52 | +21.30% | 4,011,101 |
| Aug 2008 | $9.42 | $12.42 | $8.76 | $11.97 | +25.87% | 3,070,334 |
| Jul 2008 | $7.26 | $9.75 | $7.14 | $9.51 | +25.79% | 2,051,135 |
| Jun 2008 | $8.91 | $9.15 | $7.14 | $7.56 | -15.72% | 1,634,200 |
| May 2008 | $8.85 | $9.18 | $7.44 | $8.97 | 0.00% | 1,133,666 |
| Apr 2008 | $8.64 | $8.97 | $6.90 | $8.97 | +3.46% | 858,936 |
| Mar 2008 | $8.55 | $8.82 | $7.92 | $8.67 | +1.76% | 800,133 |
| Feb 2008 | $7.23 | $8.94 | $6.51 | $8.52 | +21.37% | 1,448,033 |
| Jan 2008 | $7.23 | $7.80 | $5.40 | $7.02 | -3.31% | 1,048,265 |
| Dec 2007 | $9.00 | $9.00 | $6.69 | $7.26 | -19.33% | 975,235 |
| Nov 2007 | $8.37 | $9.15 | $7.86 | $9.00 | +7.53% | 2,681,868 |
| Oct 2007 | $8.37 | $8.55 | $7.14 | $8.37 | +1.45% | 1,212,600 |
| Sep 2007 | $7.20 | $8.43 | $6.15 | $8.25 | +13.64% | 1,073,203 |
| Aug 2007 | $6.81 | $7.50 | $5.61 | $7.26 | +6.61% | 1,451,699 |
| Jul 2007 | $7.95 | $7.95 | $6.69 | $6.81 | -13.36% | 359,034 |
| Jun 2007 | $9.06 | $9.09 | $7.50 | $7.86 | -12.96% | 459,866 |
| May 2007 | $8.31 | $9.09 | $7.44 | $9.03 | +8.27% | 1,074,669 |
| Apr 2007 | $8.70 | $9.21 | $7.50 | $8.34 | -3.47% | 655,363 |
| Mar 2007 | $8.16 | $8.76 | $7.77 | $8.64 | +5.49% | 770,502 |
| Feb 2007 | $8.16 | $8.94 | $7.29 | $8.19 | +0.74% | 1,583,732 |
| Jan 2007 | $7.35 | $8.28 | $5.49 | $8.13 | +10.61% | 3,208,933 |
| Dec 2006 | $6.54 | $7.77 | $5.07 | $7.35 | +12.90% | 5,049,700 |
| Nov 2006 | $8.40 | $9.00 | $6.18 | $6.51 | -21.66% | 846,234 |
| Oct 2006 | $7.14 | $8.70 | $6.00 | $8.31 | +15.42% | 1,803,565 |
| Sep 2006 | $7.80 | $7.86 | $7.08 | $7.20 | -7.69% | 577,368 |
| Aug 2006 | $8.58 | $8.61 | $6.78 | $7.80 | -8.45% | 773,963 |
| Jul 2006 | $8.70 | $9.72 | $8.37 | $8.52 | -2.07% | 536,734 |
| Jun 2006 | $10.23 | $10.50 | $8.46 | $8.70 | -15.94% | 671,134 |
| May 2006 | $10.17 | $11.28 | $9.48 | $10.35 | +2.37% | 1,299,067 |
| Apr 2006 | $10.02 | $10.71 | $9.00 | $10.11 | +0.90% | 1,243,699 |
| Mar 2006 | $9.09 | $10.02 | $8.61 | $10.02 | +8.79% | 863,268 |
| Feb 2006 | $9.54 | $9.96 | $8.49 | $9.21 | -3.15% | 1,042,000 |
| Jan 2006 | $9.15 | $10.11 | $8.58 | $9.51 | +4.28% | 1,494,001 |
| Dec 2005 | $8.58 | $10.05 | $7.89 | $9.12 | +5.92% | 1,653,501 |
| Nov 2005 | $8.94 | $8.94 | $7.41 | $8.61 | -2.05% | 1,043,234 |
| Oct 2005 | $10.05 | $10.47 | $6.99 | $8.79 | -12.28% | 1,620,032 |
| Sep 2005 | $12.45 | $12.87 | $9.60 | $10.02 | -19.52% | 1,056,300 |
| Aug 2005 | $12.96 | $13.02 | $11.76 | $12.45 | -4.16% | 1,317,165 |
| Jul 2005 | $12.72 | $13.47 | $11.88 | $12.99 | +2.12% | 1,181,199 |
| Jun 2005 | $9.33 | $12.75 | $9.06 | $12.72 | +32.09% | 1,373,267 |
| May 2005 | $9.36 | $10.56 | $8.97 | $9.63 | +4.56% | 785,437 |
| Apr 2005 | $9.99 | $10.26 | $8.25 | $9.21 | -8.36% | 1,156,001 |
| Mar 2005 | $12.60 | $13.65 | $9.84 | $10.05 | -20.05% | 914,200 |
| Feb 2005 | $10.20 | $13.32 | $10.20 | $12.57 | +26.59% | 1,001,801 |
| Jan 2005 | $11.49 | $11.70 | $9.06 | $9.93 | -13.58% | 1,381,132 |
| Dec 2004 | $11.16 | $12.15 | $9.30 | $11.49 | +2.96% | 1,856,267 |
| Nov 2004 | $9.87 | $11.91 | $9.21 | $11.16 | +14.46% | 2,774,465 |
| Oct 2004 | $7.50 | $9.75 | $6.27 | $9.75 | +42.54% | 2,087,499 |
| Sep 2004 | $5.85 | $7.47 | $5.55 | $6.84 | +19.37% | 1,629,699 |
| Aug 2004 | $8.49 | $8.85 | $5.40 | $5.73 | -33.22% | 1,242,033 |
| Jul 2004 | $8.73 | $9.72 | $7.68 | $8.58 | -2.39% | 1,131,268 |
| Jun 2004 | $6.93 | $9.24 | $6.78 | $8.79 | +25.75% | 2,794,001 |
| May 2004 | $7.74 | $9.12 | $6.60 | $6.99 | -6.80% | 2,716,032 |
| Apr 2004 | $12.99 | $13.29 | $6.00 | $7.50 | -43.57% | 5,581,933 |
| Mar 2004 | $14.16 | $15.69 | $11.70 | $13.29 | -6.14% | 2,319,399 |
| Feb 2004 | $15.15 | $15.21 | $13.50 | $14.16 | -5.22% | 986,632 |
| Jan 2004 | $19.65 | $20.04 | $14.43 | $14.94 | -22.79% | 2,494,300 |
| Dec 2003 | $15.57 | $19.95 | $15.15 | $19.35 | +25.73% | 1,450,735 |
| Nov 2003 | $15.00 | $15.90 | $12.90 | $15.39 | +2.81% | 1,378,334 |
| Oct 2003 | $14.40 | $16.62 | $13.89 | $14.97 | +3.96% | 1,201,467 |
| Sep 2003 | $20.85 | $21.75 | $12.75 | $14.40 | -30.33% | 1,708,533 |
| Aug 2003 | $20.55 | $22.11 | $19.17 | $20.67 | +0.44% | 887,633 |
| Jul 2003 | $19.05 | $21.15 | $18.39 | $20.58 | +10.65% | 1,385,766 |
| Jun 2003 | $20.70 | $21.45 | $17.40 | $18.60 | -10.27% | 1,589,033 |
| May 2003 | $17.25 | $21.24 | $16.50 | $20.73 | +16.13% | 1,587,734 |
| Apr 2003 | $14.49 | $18.30 | $12.75 | $17.85 | +23.70% | 935,969 |
| Mar 2003 | $15.00 | $16.05 | $13.05 | $14.43 | -5.69% | 557,233 |
| Feb 2003 | $16.08 | $16.80 | $13.65 | $15.30 | -5.73% | 578,968 |
| Jan 2003 | $16.05 | $18.42 | $15.87 | $16.23 | +3.05% | 742,832 |
| Dec 2002 | $17.25 | $17.85 | $15.00 | $15.75 | -7.89% | 711,600 |
| Nov 2002 | $16.53 | $17.52 | $14.55 | $17.10 | +3.26% | 523,934 |
| Oct 2002 | $19.05 | $20.94 | $13.98 | $16.56 | -11.96% | 1,403,699 |
| Sep 2002 | $22.50 | $24.00 | $18.09 | $18.81 | -16.40% | 812,031 |
| Aug 2002 | $23.85 | $27.69 | $21.00 | $22.50 | -5.66% | 617,999 |
| Jul 2002 | $32.70 | $32.70 | $21.75 | $23.85 | -27.06% | 883,601 |
| Jun 2002 | $29.82 | $34.41 | $25.53 | $32.70 | +9.66% | 934,667 |
| May 2002 | $33.18 | $33.69 | $26.76 | $29.82 | -11.33% | 821,502 |
| Apr 2002 | $27.93 | $34.98 | $23.97 | $33.63 | +19.26% | 1,100,499 |
| Mar 2002 | $22.05 | $28.20 | $21.72 | $28.20 | +29.12% | 1,009,832 |
| Feb 2002 | $22.80 | $23.25 | $20.04 | $21.84 | -3.58% | 651,633 |
| Jan 2002 | $21.84 | $24.42 | $20.61 | $22.65 | +4.14% | 623,001 |
| Dec 2001 | $19.20 | $24.00 | $19.05 | $21.75 | +12.40% | 1,056,369 |
| Nov 2001 | $22.62 | $24.75 | $19.35 | $19.35 | -14.57% | 458,801 |
| Oct 2001 | $24.30 | $27.93 | $21.39 | $22.65 | -7.93% | 509,333 |
| Sep 2001 | $29.40 | $30.15 | $19.95 | $24.60 | -16.41% | 431,533 |
| Aug 2001 | $29.16 | $30.24 | $26.97 | $29.43 | +0.41% | 631,633 |
| Jul 2001 | $25.20 | $30.24 | $24.33 | $29.31 | +14.94% | 659,731 |
| Jun 2001 | $23.34 | $25.62 | $22.23 | $25.50 | +8.97% | 1,041,265 |
| May 2001 | $18.00 | $25.35 | $17.04 | $23.40 | +30.43% | 1,929,133 |
| Apr 2001 | $21.42 | $21.54 | $16.50 | $17.94 | -15.66% | 707,432 |
| Mar 2001 | $20.40 | $24.00 | $17.70 | $21.27 | +2.75% | 651,301 |
| Feb 2001 | $19.50 | $26.55 | $18.75 | $20.70 | +6.15% | 808,631 |
| Jan 2001 | $26.44 | $28.13 | $18.00 | $19.50 | -27.27% | 1,278,066 |
| Dec 2000 | $25.69 | $27.00 | $21.00 | $26.81 | +4.38% | 823,899 |
| Nov 2000 | $26.06 | $27.94 | $24.94 | $25.69 | -1.44% | 512,433 |
| Oct 2000 | $30.94 | $31.50 | $24.00 | $26.06 | -14.72% | 669,233 |
| Sep 2000 | $33.94 | $34.88 | $28.13 | $30.56 | -9.94% | 1,573,134 |
| Aug 2000 | $33.94 | $35.06 | $30.75 | $33.94 | 0.00% | 1,463,433 |
| Jul 2000 | $37.50 | $37.69 | $31.31 | $33.94 | -8.59% | 938,067 |
| Jun 2000 | $38.63 | $42.38 | $36.94 | $37.13 | -2.94% | 1,003,733 |
| May 2000 | $30.38 | $45.94 | $30.00 | $38.25 | +25.15% | 1,809,567 |
| Apr 2000 | $28.13 | $32.25 | $27.94 | $30.56 | +13.99% | 1,413,834 |
| Mar 2000 | $28.88 | $30.19 | $23.44 | $26.81 | -6.54% | 2,204,999 |
| Feb 2000 | $33.19 | $33.19 | $27.38 | $28.69 | -13.56% | 1,258,033 |
| Jan 2000 | $36.94 | $38.06 | $32.25 | $33.19 | -10.15% | 947,167 |
| Dec 1999 | $39.75 | $40.50 | $35.63 | $36.94 | -7.08% | 948,767 |
| Nov 1999 | $36.19 | $40.31 | $32.81 | $39.75 | +10.42% | 1,493,899 |
| Oct 1999 | $33.00 | $37.13 | $32.06 | $36.00 | +9.09% | 1,309,100 |
| Sep 1999 | $42.00 | $47.63 | $31.88 | $33.00 | -18.52% | 1,535,933 |
| Aug 1999 | $48.19 | $49.13 | $40.50 | $40.50 | -15.95% | 1,081,533 |
| Jul 1999 | $61.50 | $61.50 | $48.19 | $48.19 | -24.41% | 1,012,866 |
| Jun 1999 | $49.50 | $63.75 | $44.25 | $63.75 | +28.79% | 1,048,533 |
| May 1999 | $42.38 | $49.88 | $42.38 | $49.50 | +17.86% | 954,633 |
| Apr 1999 | $37.50 | $46.50 | $34.50 | $42.00 | +9.80% | 1,146,700 |
| Mar 1999 | $36.38 | $39.38 | $31.69 | $38.25 | +5.70% | 1,934,101 |
| Feb 1999 | $49.69 | $55.13 | $34.50 | $36.19 | -27.72% | 1,852,968 |
| Jan 1999 | $58.50 | $59.06 | $49.88 | $50.06 | -14.70% | 928,000 |
| Dec 1998 | $57.38 | $62.63 | $49.50 | $58.69 | +1.62% | 1,301,534 |
| Nov 1998 | $51.38 | $63.94 | $51.38 | $57.75 | +14.07% | 991,501 |
| Oct 1998 | $46.31 | $52.50 | $34.50 | $50.63 | +9.31% | 2,097,434 |
| Sep 1998 | $69.38 | $69.75 | $45.75 | $46.31 | -30.62% | 1,753,565 |
| Aug 1998 | $81.19 | $83.81 | $66.75 | $66.75 | -17.78% | 1,383,501 |
| Jul 1998 | $103.13 | $103.13 | $79.50 | $81.19 | -20.99% | 2,246,367 |
| Jun 1998 | $116.81 | $118.69 | $102.00 | $102.75 | -12.04% | 1,209,365 |
| May 1998 | $115.69 | $117.75 | $109.31 | $116.81 | +1.63% | 1,013,836 |
| Apr 1998 | $112.13 | $117.75 | $109.69 | $114.94 | +2.85% | 959,902 |
| Mar 1998 | $109.69 | $118.22 | $107.63 | $111.75 | +1.36% | 2,574,434 |
| Feb 1998 | $123.75 | $126.38 | $99.00 | $110.25 | -10.37% | 3,474,836 |
| Jan 1998 | $122.44 | $126.56 | $116.81 | $123.00 | +0.77% | 897,265 |
| Dec 1997 | $114.00 | $126.75 | $112.69 | $122.06 | +7.07% | 1,121,400 |
| Nov 1997 | $115.69 | $118.13 | $109.13 | $114.00 | -1.14% | 1,033,233 |
| Oct 1997 | $122.81 | $122.81 | $110.25 | $115.31 | -6.11% | 889,467 |
| Sep 1997 | $115.31 | $130.88 | $114.00 | $122.81 | +6.68% | 985,934 |
| Aug 1997 | $114.00 | $116.63 | $111.75 | $115.13 | +0.49% | 650,832 |
| Jul 1997 | $114.38 | $118.50 | $105.19 | $114.56 | +2.17% | 1,066,600 |
| Jun 1997 | $96.38 | $112.13 | $94.88 | $112.13 | +15.89% | 1,024,966 |
| May 1997 | $93.75 | $98.63 | $91.50 | $96.75 | +4.03% | 900,599 |
| Apr 1997 | $91.50 | $96.00 | $88.88 | $93.00 | +1.64% | 770,032 |
| Mar 1997 | $95.63 | $101.63 | $91.50 | $91.50 | -4.31% | 558,198 |
| Feb 1997 | $92.25 | $99.75 | $91.50 | $95.63 | +4.51% | 825,667 |
| Jan 1997 | $95.63 | $97.50 | $90.38 | $91.50 | -5.06% | 1,119,866 |
| Dec 1996 | $91.13 | $99.38 | $91.13 | $96.38 | +5.76% | 782,568 |
| Nov 1996 | $93.00 | $93.75 | $89.63 | $91.13 | -2.41% | 546,133 |
| Oct 1996 | $82.50 | $94.50 | $79.88 | $93.38 | +12.16% | 572,031 |
| Sep 1996 | $81.75 | $85.13 | $80.63 | $83.25 | +1.37% | 525,700 |
| Aug 1996 | $83.25 | $84.00 | $80.25 | $82.13 | -0.90% | 307,634 |
| Jul 1996 | $84.75 | $86.63 | $78.00 | $82.88 | -1.78% | 896,898 |
| Jun 1996 | $83.25 | $85.50 | $82.50 | $84.38 | +1.35% | 627,000 |
| May 1996 | $80.63 | $84.75 | $78.00 | $83.25 | +3.26% | 1,100,033 |
| Apr 1996 | $73.13 | $81.38 | $69.00 | $80.63 | +9.14% | 906,467 |
| Mar 1996 | $72.75 | $77.25 | $70.88 | $73.88 | +1.55% | 704,767 |
| Feb 1996 | $66.75 | $74.63 | $66.75 | $72.75 | +8.99% | 1,457,400 |
| Jan 1996 | $66.75 | $72.38 | $63.75 | $66.75 | 0.00% | 894,137 |
| Dec 1995 | $71.63 | $72.75 | $66.38 | $66.75 | -6.32% | 876,767 |
| Nov 1995 | $66.75 | $72.00 | $65.63 | $71.25 | +5.56% | 711,200 |
| Oct 1995 | $73.88 | $75.00 | $67.50 | $67.50 | -8.16% | 732,468 |
| Sep 1995 | $75.38 | $76.13 | $70.50 | $73.50 | -2.97% | 1,292,901 |
| Aug 1995 | $75.00 | $79.88 | $75.00 | $75.75 | 0.00% | 676,601 |
| Jul 1995 | $72.38 | $77.25 | $72.00 | $75.75 | +5.21% | 989,834 |
| Jun 1995 | $73.13 | $77.63 | $67.88 | $72.00 | -1.54% | 1,396,470 |
| May 1995 | $75.75 | $78.38 | $72.75 | $73.13 | -2.99% | 936,732 |
| Apr 1995 | $80.25 | $81.75 | $75.00 | $75.38 | -6.94% | 584,100 |
| Mar 1995 | $84.38 | $85.13 | $79.88 | $81.00 | -4.42% | 758,867 |
| Feb 1995 | $82.50 | $87.38 | $80.25 | $84.75 | +3.67% | 698,435 |
| Jan 1995 | $76.13 | $86.25 | $75.00 | $81.75 | +6.86% | 1,020,901 |
| Dec 1994 | $74.63 | $77.25 | $73.13 | $76.50 | +2.51% | 883,299 |
| Nov 1994 | $77.63 | $79.88 | $73.50 | $74.63 | -3.86% | 952,601 |
| Oct 1994 | $75.38 | $78.00 | $74.63 | $77.63 | +3.50% | 774,731 |
| Sep 1994 | $71.63 | $75.38 | $71.25 | $75.00 | +4.17% | 395,934 |
| Aug 1994 | $73.88 | $76.50 | $70.88 | $72.00 | -3.52% | 357,999 |
| Jul 1994 | $70.88 | $75.00 | $70.50 | $74.63 | +6.42% | 423,167 |
| Jun 1994 | $77.25 | $77.25 | $69.00 | $70.13 | -8.78% | 681,467 |
| May 1994 | $73.50 | $79.88 | $72.00 | $76.88 | +4.06% | 984,896 |
| Apr 1994 | $62.25 | $75.00 | $61.50 | $73.88 | +16.57% | 927,599 |
| Mar 1994 | $70.13 | $71.25 | $62.63 | $63.38 | -9.63% | 1,127,634 |
| Feb 1994 | $74.25 | $76.50 | $65.63 | $70.13 | -5.56% | 1,983,667 |
| Jan 1994 | $80.63 | $81.00 | $72.75 | $74.25 | -7.91% | 1,191,266 |
| Dec 1993 | $75.00 | $82.88 | $75.00 | $80.63 | +8.04% | 1,255,298 |
| Nov 1993 | $75.00 | $79.13 | $72.38 | $74.63 | -1.00% | 1,052,332 |
| Oct 1993 | $66.75 | $78.75 | $62.63 | $75.38 | +12.29% | 2,216,300 |
| Sep 1993 | $85.50 | $88.13 | $60.00 | $67.13 | -21.49% | 3,623,569 |
| Aug 1993 | $82.88 | $88.13 | $74.63 | $85.50 | +2.70% | 1,535,067 |
| Jul 1993 | $100.88 | $101.25 | $73.88 | $83.25 | -17.47% | 3,070,533 |
| Jun 1993 | $111.00 | $115.13 | $100.88 | $100.88 | -9.12% | 791,832 |
| May 1993 | $100.88 | $114.75 | $100.13 | $111.00 | +9.63% | 1,190,201 |
| Apr 1993 | $100.88 | $102.75 | $94.50 | $101.25 | +0.37% | 547,836 |
| Mar 1993 | $91.13 | $104.63 | $91.13 | $100.88 | +9.80% | 549,634 |
| Feb 1993 | $95.00 | $97.75 | $88.13 | $91.88 | -4.30% | 1,258,516 |
| Jan 1993 | $87.00 | $96.50 | $83.75 | $96.00 | +11.30% | 739,050 |
| Dec 1992 | $84.50 | $92.00 | $84.00 | $86.25 | +2.07% | 780,000 |
| Nov 1992 | $74.00 | $84.50 | $73.50 | $84.50 | +14.58% | 564,000 |
| Oct 1992 | $78.00 | $80.75 | $71.00 | $73.75 | -4.84% | 981,500 |
| Sep 1992 | $72.50 | $78.50 | $71.00 | $77.50 | +6.16% | 717,600 |
| Aug 1992 | $78.00 | $80.25 | $72.00 | $73.00 | -6.11% | 476,050 |
| Jul 1992 | $75.75 | $78.00 | $64.50 | $77.75 | +1.97% | 492,050 |
| Jun 1992 | $80.00 | $80.00 | $68.00 | $76.25 | -4.09% | 822,700 |
| May 1992 | $77.75 | $81.75 | $74.00 | $79.50 | +1.92% | 761,050 |
| Apr 1992 | $73.75 | $84.25 | $73.25 | $78.00 | +5.76% | 909,450 |
| Mar 1992 | $71.50 | $74.25 | $69.25 | $73.75 | +3.15% | 927,150 |
| Feb 1992 | $75.80 | $76.80 | $70.50 | $71.50 | -5.42% | 415,013 |
| Jan 1992 | $66.80 | $76.60 | $64.00 | $75.60 | +12.50% | 925,941 |
| Dec 1991 | $63.00 | $68.00 | $61.20 | $67.20 | +5.99% | 778,755 |
| Nov 1991 | $66.40 | $69.00 | $62.40 | $63.40 | -4.52% | 700,006 |
| Oct 1991 | $71.00 | $72.20 | $65.80 | $66.40 | -6.21% | 505,506 |
| Sep 1991 | $67.40 | $70.80 | $62.00 | $70.80 | +5.36% | 377,131 |
| Aug 1991 | $64.00 | $68.40 | $60.80 | $67.20 | +5.33% | 829,257 |
| Jul 1991 | $53.20 | $63.80 | $53.20 | $63.80 | +19.92% | 768,691 |
| Jun 1991 | $52.80 | $57.60 | $52.40 | $53.20 | 0.00% | 834,254 |
| May 1991 | $57.60 | $61.20 | $50.40 | $53.20 | -7.96% | 1,032,131 |
| Apr 1991 | $41.40 | $57.80 | $41.20 | $57.80 | +40.29% | 815,006 |
| Mar 1991 | $40.80 | $44.00 | $40.40 | $41.20 | +0.49% | 602,254 |
| Feb 1991 | $33.20 | $41.40 | $33.20 | $41.00 | +24.24% | 554,442 |
| Jan 1991 | $28.00 | $34.00 | $28.00 | $33.00 | +17.86% | 935,631 |
| Dec 1990 | $26.80 | $29.60 | $24.40 | $28.00 | +4.48% | 679,942 |
| Nov 1990 | $21.00 | $27.40 | $21.00 | $26.80 | +28.85% | 897,567 |
| Oct 1990 | $20.40 | $22.40 | $19.80 | $20.80 | +1.96% | 273,005 |
| Sep 1990 | $22.20 | $23.40 | $20.20 | $20.40 | -8.11% | 151,505 |
| Aug 1990 | $25.60 | $26.00 | $20.40 | $22.20 | -13.28% | 474,132 |
| Jul 1990 | $25.00 | $26.60 | $24.80 | $25.60 | +3.23% | 304,818 |
| Jun 1990 | $25.20 | $26.80 | $24.40 | $24.80 | -1.59% | 497,879 |
| May 1990 | $22.00 | $26.40 | $22.00 | $25.20 | +14.55% | 658,504 |
| Apr 1990 | $21.60 | $24.00 | $20.80 | $22.00 | -1.79% | 1,080,879 |
| Mar 1990 | $22.00 | $24.60 | $21.60 | $22.40 | +1.82% | 631,319 |
| Feb 1990 | $19.60 | $24.00 | $19.60 | $22.00 | +12.24% | 507,442 |
| Jan 1990 | $21.20 | $22.00 | $19.60 | $19.60 | -7.55% | 740,507 |
| Dec 1989 | $22.00 | $24.40 | $19.60 | $21.20 | -3.64% | 1,072,318 |
| Nov 1989 | $21.20 | $22.00 | $18.80 | $22.00 | +3.77% | 1,828,006 |
| Oct 1989 | $24.40 | $25.20 | $20.40 | $21.20 | -13.11% | 1,627,319 |
| Sep 1989 | $26.00 | $27.60 | $23.60 | $24.40 | -6.15% | 1,169,567 |
| Aug 1989 | $28.10 | $28.40 | $25.20 | $26.00 | -7.80% | 915,689 |
| Jul 1989 | $27.20 | $28.70 | $26.00 | $28.20 | +3.68% | 1,199,375 |
| Jun 1989 | $25.60 | $28.50 | $25.30 | $27.20 | +6.25% | 1,324,250 |
| May 1989 | $26.60 | $26.70 | $24.50 | $25.60 | -3.76% | 1,264,250 |
| Apr 1989 | $23.70 | $26.80 | $22.40 | $26.60 | +12.24% | 2,754,500 |
| Mar 1989 | $22.20 | $23.80 | $20.90 | $23.70 | +7.73% | 2,499,625 |
| Feb 1989 | $20.50 | $22.40 | $20.40 | $22.00 | +7.32% | 3,490,250 |
| Jan 1989 | $16.70 | $21.00 | $16.50 | $20.50 | +22.75% | 2,838,500 |
| Dec 1988 | $16.40 | $17.10 | $16.20 | $16.70 | +1.83% | 1,551,000 |
| Nov 1988 | $17.60 | $17.80 | $15.90 | $16.40 | -6.82% | 1,348,000 |
| Oct 1988 | $17.20 | $18.10 | $17.20 | $17.60 | +2.33% | 968,750 |
| Sep 1988 | $17.20 | $18.10 | $17.20 | $17.20 | 0.00% | 573,500 |
| Aug 1988 | $18.70 | $19.20 | $16.30 | $17.20 | -8.02% | 1,326,625 |
| Jul 1988 | $18.80 | $19.20 | $18.00 | $18.70 | -0.53% | 1,653,000 |
| Jun 1988 | $17.90 | $19.90 | $17.90 | $18.80 | +5.03% | 1,416,750 |
| May 1988 | $18.30 | $18.90 | $17.80 | $17.90 | -2.19% | 1,954,500 |
| Apr 1988 | $17.50 | $18.70 | $17.00 | $18.30 | +4.57% | 1,962,875 |
| Mar 1988 | $15.00 | $19.30 | $14.90 | $17.50 | +16.67% | 4,776,500 |
| Feb 1988 | $14.10 | $15.70 | $13.50 | $15.00 | +6.38% | 2,310,625 |
| Jan 1988 | $14.00 | $15.00 | $12.60 | $14.10 | +0.71% | 1,819,250 |
| Dec 1987 | $10.60 | $14.10 | $10.40 | $14.00 | +33.33% | 1,492,000 |
| Nov 1987 | $11.10 | $12.40 | $10.40 | $10.50 | -5.41% | 1,329,500 |
| Oct 1987 | $15.70 | $16.50 | $9.50 | $11.10 | -29.30% | 2,580,500 |
| Sep 1987 | $14.80 | $17.50 | $14.60 | $15.70 | +6.08% | 2,204,000 |
| Aug 1987 | $13.50 | $14.80 | $13.10 | $14.80 | +9.63% | 1,843,375 |
| Jul 1987 | $12.50 | $14.20 | $12.30 | $13.50 | +8.00% | 3,395,875 |
| Jun 1987 | $12.30 | $12.60 | $11.50 | $12.50 | +0.81% | 1,344,250 |
| May 1987 | $12.60 | $12.80 | $10.70 | $12.40 | -1.59% | 1,429,500 |
| Apr 1987 | $11.00 | $12.60 | $10.60 | $12.60 | +14.55% | 3,492,750 |
| Mar 1987 | $10.80 | $11.80 | $9.90 | $11.00 | +1.85% | 3,007,625 |
| Feb 1987 | $9.70 | $10.90 | $9.40 | $10.80 | +11.34% | 2,690,125 |
| Jan 1987 | $12.10 | $13.60 | $8.80 | $9.70 | -19.83% | 4,597,875 |
| Dec 1986 | $12.10 | $13.40 | $12.00 | $12.10 | 0.00% | 1,399,625 |
| Nov 1986 | $11.70 | $13.40 | $11.70 | $12.10 | +4.31% | 1,469,000 |
| Oct 1986 | $10.40 | $12.40 | $9.50 | $11.60 | +11.54% | 2,455,625 |
| Sep 1986 | $11.70 | $11.80 | $10.10 | $10.40 | -11.11% | 1,279,000 |
| Aug 1986 | $11.40 | $12.50 | $10.60 | $11.70 | +2.63% | 1,581,375 |
| Jul 1986 | $12.40 | $12.50 | $11.40 | $11.40 | -8.06% | 1,506,125 |
| Jun 1986 | $11.80 | $12.80 | $10.90 | $12.40 | +5.08% | 2,318,250 |
| May 1986 | $12.30 | $12.50 | $11.10 | $11.80 | -4.07% | 2,127,625 |
| Apr 1986 | $14.00 | $14.10 | $11.50 | $12.30 | -12.14% | 3,740,750 |
| Mar 1986 | $10.80 | $14.30 | $10.00 | $14.00 | +29.63% | 4,910,500 |
| Feb 1986 | $10.27 | $11.10 | $10.07 | $10.80 | +5.19% | 2,739,503 |
| Jan 1986 | $7.53 | $10.93 | $7.47 | $10.27 | +36.28% | 5,776,881 |
| Dec 1985 | $7.73 | $7.87 | $7.40 | $7.53 | -2.59% | 1,523,256 |
| Nov 1985 | $6.93 | $7.87 | $6.73 | $7.73 | +11.54% | 2,076,379 |
| Oct 1985 | $6.20 | $7.13 | $6.07 | $6.93 | +11.83% | 1,373,816 |
| Sep 1985 | $6.40 | $7.07 | $5.87 | $6.20 | -3.13% | 1,161,192 |
| Aug 1985 | $5.40 | $6.47 | $5.33 | $6.40 | +18.52% | 1,305,006 |
| Jul 1985 | $5.20 | $5.87 | $5.13 | $5.40 | +2.53% | 965,068 |
| Jun 1985 | $5.80 | $5.87 | $5.07 | $5.27 | -9.19% | 886,130 |
| May 1985 | $5.13 | $6.33 | $5.07 | $5.80 | +12.99% | 1,776,945 |
| Apr 1985 | $5.13 | $5.53 | $5.07 | $5.13 | 0.00% | 738,943 |
| Mar 1985 | $5.73 | $5.80 | $5.07 | $5.13 | -10.47% | 669,005 |
| Feb 1985 | $5.40 | $6.20 | $5.33 | $5.73 | +6.17% | 1,289,444 |
| Jan 1985 | $4.47 | $5.40 | $4.33 | $5.40 | +20.89% | 1,357,505 |
| Dec 1984 | $4.47 | $4.53 | $4.13 | $4.47 | 0.00% | 1,167,380 |
| Nov 1984 | $4.53 | $4.80 | $4.27 | $4.47 | -1.47% | 744,567 |
| Oct 1984 | $4.53 | $5.40 | $4.13 | $4.53 | 0.00% | 2,350,880 |
| Sep 1984 | $4.67 | $4.93 | $4.27 | $4.53 | -1.45% | 1,178,817 |
| Aug 1984 | $5.60 | $6.00 | $4.60 | $4.60 | -17.86% | 1,487,070 |
| Jul 1984 | $4.53 | $5.73 | $4.20 | $5.60 | +23.53% | 2,984,631 |
| Jun 1984 | $5.33 | $5.47 | $4.47 | $4.53 | -15.00% | 1,103,068 |
| May 1984 | $6.13 | $6.13 | $4.93 | $5.33 | -13.04% | 1,237,693 |
| Apr 1984 | $7.07 | $7.60 | $5.87 | $6.13 | -13.21% | 804,943 |
| Mar 1984 | $7.73 | $8.13 | $6.93 | $7.07 | -8.62% | 757,132 |
| Feb 1984 | $8.67 | $8.80 | $7.60 | $7.73 | -10.77% | 603,944 |
| Jan 1984 | $9.20 | $10.13 | $8.00 | $8.67 | -5.80% | 402,567 |
| Dec 1983 | $10.13 | $10.67 | $8.80 | $9.20 | -9.21% | 592,316 |
| Nov 1983 | $9.33 | $10.40 | $8.40 | $10.13 | +8.57% | 560,440 |
| Oct 1983 | $10.93 | $11.33 | $9.33 | $9.33 | -14.63% | 902,444 |
| Sep 1983 | $10.13 | $12.13 | $10.13 | $10.93 | +7.89% | 559,879 |
| Aug 1983 | $11.20 | $11.33 | $10.00 | $10.13 | -9.52% | 537,568 |
| Jul 1983 | $11.60 | $12.67 | $10.93 | $11.20 | -3.45% | 546,007 |
| Jun 1983 | $12.67 | $13.47 | $11.60 | $11.60 | -8.42% | 1,556,441 |
| May 1983 | $11.07 | $12.80 | $10.53 | $12.67 | +14.46% | 1,320,379 |
| Apr 1983 | $9.07 | $11.20 | $8.67 | $11.07 | +22.06% | 804,568 |
| Mar 1983 | $7.87 | $9.33 | $7.87 | $9.07 | +19.30% | 534,379 |
| Feb 1983 | $6.51 | $8.43 | $6.51 | $7.60 | +16.80% | 888,892 |
| Jan 1983 | $4.48 | $6.72 | $4.48 | $6.51 | +50.62% | 1,741,171 |
| Dec 1982 | $4.80 | $4.91 | $4.16 | $4.32 | -10.00% | 369,844 |
| Nov 1982 | $4.91 | $5.65 | $4.80 | $4.80 | -2.17% | 681,562 |
| Oct 1982 | $4.59 | $5.44 | $4.16 | $4.91 | +6.98% | 882,659 |
| Sep 1982 | $3.95 | $4.85 | $3.95 | $4.59 | +16.22% | 417,192 |
| Aug 1982 | $4.27 | $4.27 | $2.99 | $3.95 | -7.50% | 688,126 |
| Jul 1982 | $4.37 | $4.59 | $4.27 | $4.27 | 0.00% | 447,657 |
| Jun 1982 | $4.37 | $4.69 | $3.84 | $4.27 | -2.44% | 463,831 |
| May 1982 | $4.80 | $4.80 | $3.84 | $4.37 | -8.89% | 724,220 |
| Apr 1982 | $5.12 | $5.55 | $4.80 | $4.80 | -6.25% | 973,595 |
| Mar 1982 | $5.23 | $5.33 | $4.27 | $5.12 | 0.00% | 487,970 |
| Feb 1982 | $5.72 | $5.72 | $4.91 | $5.12 | -10.45% | 265,255 |
| Jan 1982 | $5.21 | $5.89 | $5.12 | $5.72 | +11.67% | 512,988 |
| Dec 1981 | $4.44 | $5.63 | $4.44 | $5.12 | +17.65% | 766,407 |
| Nov 1981 | $4.27 | $4.95 | $4.27 | $4.35 | +4.08% | 445,607 |
| Oct 1981 | $3.84 | $5.12 | $3.84 | $4.18 | +8.89% | 534,667 |
| Sep 1981 | $4.44 | $4.52 | $3.41 | $3.84 | -13.46% | 709,277 |
| Aug 1981 | $5.63 | $5.63 | $4.44 | $4.44 | -22.39% | 771,972 |
| Jul 1981 | $6.06 | $6.14 | $5.03 | $5.72 | -5.63% | 479,005 |
| Jun 1981 | $5.12 | $6.83 | $5.12 | $6.06 | +20.34% | 1,586,425 |
| May 1981 | $4.49 | $5.55 | $4.49 | $5.03 | +13.46% | 954,345 |
| Apr 1981 | $3.36 | $4.72 | $3.19 | $4.44 | +32.20% | 1,595,653 |
| Mar 1981 | $2.90 | $3.41 | $2.73 | $3.36 | +13.46% | 1,414,599 |
| Feb 1981 | $2.28 | $3.07 | $2.16 | $2.96 | +26.83% | 1,166,749 |
| Jan 1981 | $1.91 | $2.53 | $1.82 | $2.33 | +24.24% | 832,763 |
| Dec 1980 | $1.59 | $1.96 | $1.59 | $1.88 | +17.85% | 425,833 |
| Nov 1980 | $1.56 | $2.02 | $1.56 | $1.59 | +1.82% | 420,557 |
| Oct 1980 | $1.56 | $1.71 | $1.56 | $1.56 | +1.85% | 279,054 |
| Sep 1980 | $1.74 | $1.85 | $1.54 | $1.54 | -11.47% | 338,820 |
| Aug 1980 | $1.45 | $1.79 | $1.45 | $1.74 | +19.60% | 442,968 |
| Jul 1980 | $1.42 | $1.56 | $1.42 | $1.45 | +2.00% | 184,570 |
| Jun 1980 | $1.22 | $1.65 | $1.19 | $1.42 | +16.28% | 566,014 |
| May 1980 | $1.31 | $1.42 | $1.19 | $1.22 | -6.52% | 216,651 |
| Apr 1980 | $1.22 | $1.42 | $1.14 | $1.31 | +6.97% | 313,331 |
| Mar 1980 | $1.37 | $1.48 | $1.11 | $1.22 | – | 300,146 |
Seasonality
UFI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.7% | 1.1% | -8.7% | -3.1% | 4.2% | 0.3% | 0.6% | 0.9% | 0.7% | -0.4% | -5.1% | 3.2% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 9 | 6 of 9 |
| 2026 | 10.3% | 1.8% | -9.2% | 2.0% | 9.1% | 19.6% | 34.7% | 15.5% | -11.6% | -9.6% | ||
| 2025 | 1.3% | -10.4% | -15.2% | 5.8% | -1.4% | 4.0% | -13.0% | -2.6% | 7.7% | -6.3% | -21.7% | 0.3% |
| 2024 | -5.1% | -7.0% | 1.9% | -0.3% | 9.7% | -10.1% | -4.4% | 21.3% | 7.5% | -16.6% | -9.2% | 12.4% |
| 2023 | -0.7% | 21.1% | -21.1% | 7.5% | -17.9% | 11.9% | -2.0% | -12.3% | 2.3% | -5.4% | -3.3% | 2.5% |
| 2022 | -17.9% | -1.3% | -3.6% | -19.0% | 7.8% | -11.1% | -3.1% | -16.7% | -16.3% | -4.1% | -3.9% | -1.7% |
| 2021 | 35.0% | 4.1% | 10.5% | -1.9% | 1.8% | -11.5% | -3.2% | -1.5% | -5.6% | 9.5% | -15.2% | 13.6% |
| 2020 | -14.8% | -0.7% | -46.0% | -10.4% | 32.7% | -6.2% | -7.1% | 2.3% | 5.0% | 16.7% | 1.0% | 17.2% |
| 2019 | -6.3% | 3.4% | -12.5% | 4.4% | -6.7% | -3.6% | 3.0% | 2.8% | 13.9% | 24.5% | -10.8% | 3.7% |
| 2018 | -0.7% | -1.7% | 3.6% | -18.3% | 6.4% | 0.6% | -4.8% | 5.4% | -10.9% | -19.2% | 21.3% | -17.8% |
| 2017 | -17.6% | 1.5% | 4.0% | -1.1% | 0.2% | 9.5% | 6.4% | -5.1% | 14.6% | 6.8% | -4.0% | -1.8% |